Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$772.31 -0.73%
(10/14 10:35) ◀
|
Wednesday, October 14, 2026 (10:40am)
January 2026
|
▶ (10/14 10:45)
◀ 10/14 10:40 ▶

Option Volume

Detail
ℹ
Current (10/14 10:40am) 3,655,931
Calls: 1,525,616 (42%)
Puts: 2,130,315 (58%)
Prior (10/13) 2,450,829
Calls: 1,220,576 (50%)
Puts: 1,230,253 (50%)
Current vs Prior +49.17%
Calls: +24.99% (Calls)
Puts: +73.16% (Puts)
Prior 7-Day Total 80,304,554
Calls: 39,286,467 (49%)
Puts: 41,018,087 (51%)
Prior 7-Day Average 11,472,079
Calls: 5,612,352 (49%)
Puts: 5,859,726 (51%)
Current vs Prior 7-Day Avg -68.13%
Calls: -72.82%
Puts: -63.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:40am) $499.83M
Calls: $135.72M (27%)
Puts: $364.10M (73%)
Prior (10/13) $278.87M
Calls: $144.48M (52%)
Puts: $134.40M (48%)
Current vs Prior +79.23%
Calls: -6.06%
Puts: +170.92%
Prior 7-Day Total $7.56B
Calls: $4.89B (65%)
Puts: $2.67B (35%)
Prior 7-Day Average $1.08B
Calls: $698.07M (65%)
Puts: $381.99M (35%)
Current vs Prior 7-Day Avg -53.72%
Calls: -80.56%
Puts: -4.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:40am) 1.40
Prior (10/13) 1.01
Current vs Prior +38.54%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +32.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:40am) 9,393,606
Calls: 2,254,473 (24%)
Puts: 7,139,133 (76%)
Prior (10/13) 9,102,384
Calls: 2,165,221 (24%)
Puts: 6,937,163 (76%)
Current vs Prior +3.20%
Prior 7-Day Total 63,116,460
Calls: 16,459,147 (26%)
Puts: 46,657,313 (74%)
Prior 7-Day Average 9,016,637
Calls: 2,351,306 (26%)
Puts: 6,665,330 (74%)
Current vs Prior 7-Day Avg +4.18%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/15)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 0.39% | 0.68%0.39% | 0.87%0.87% | 1.48%0.68% | 3.46%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -33.44% | -8.83%-33.43% | -3.43%-3.43% | +1.72%-8.83% | +2.07%
Prior 7-Day Avg 0.49% | 0.69%0.31% | 0.72%0.72% | 1.42%1.14% | 3.68%
Current vs 7-Day Avg -21.89% | -2.21%+25.37% | +21.27%+20.25% | +3.60%-40.59% | -5.81%
Prior 7-Day Eod 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs 7-Day Eod -33.44% | -8.83%-33.43% | -3.43%-3.43% | +1.72%-8.83% | +2.07%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.68% | 0.39%
Calls: 0.72% | 0.39%
Puts: 0.63% | 0.38%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +54.55% | +14.71%
Prior 7-Day Avg 1.00% | 0.70%
Calls: 1.07% | 0.90%
Puts: 0.93% | 0.51%
Current vs 7-Day Avg -32.00% | -44.51%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($364.10M). Elevated premium activity with dollar volume up 79% vs prior. Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 39% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BULLISHNEUTRALMIXED
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2,265 of results (avg 2.5%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Oct 148.348.35$8.340.1%1.1K1.00544
$620.00Oct 16152.49152.68$152.590.1%371.00194
$625.00Oct 16147.50147.69$147.600.1%251.00241
$765.00Oct 147.367.37$7.370.1%1.8K0.95304
$766.00Oct 146.386.39$6.390.2%1.6K0.94555
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Oct 149.709.71$9.710.1%2.7K0.98845
$781.00Oct 148.718.72$8.720.1%2.1K0.98938
$780.00Oct 147.717.72$7.720.1%4.6K0.984.0K
$779.00Oct 146.726.73$6.730.1%5.5K0.973.5K
$778.00Oct 145.755.76$5.760.2%13.4K0.9510.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 630 found (avg $0.36, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 140.100.11$0.119.1%135.1K0.075.7K
$778.00Oct 140.060.07$0.0714.3%133.2K0.058.6K
$776.00Oct 140.170.18$0.185.6%176.1K0.124.8K
$775.00Oct 140.300.31$0.313.2%163.3K0.184.5K
$774.00Oct 140.530.54$0.541.9%136.9K0.283.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 140.070.08$0.0812.5%70.8K0.053.2K
$767.00Oct 140.110.12$0.128.3%125.4K0.073.8K
$769.00Oct 140.280.29$0.293.4%79.2K0.176.3K
$768.00Oct 140.180.19$0.195.3%100.1K0.116.0K
$770.00Oct 140.450.46$0.462.2%150.7K0.2412.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,104 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14151.97152.47$152.220.3%11.0013
$625.00Oct 14147.13147.46$147.300.2%251.0020
$630.00Oct 14142.13142.45$142.290.2%21.002
$665.00Oct 14107.14107.46$107.300.3%41.007
$675.00Oct 1497.1397.52$97.320.4%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Oct 1511.4813.74$12.6117.9%921.0077
$786.00Oct 1512.4814.75$13.6216.7%31.0089
$787.00Oct 1513.4715.72$14.6015.4%41.0022
$788.00Oct 1514.4716.73$15.6014.5%101.0069
$789.00Oct 1515.4717.71$16.5913.5%381.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,352 active (total vol 3.6M, top 200.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.170.18$0.185.6%176.1K0.124.8K
$775.00Oct 140.300.31$0.313.2%163.3K0.184.5K
$774.00Oct 140.530.54$0.541.9%136.9K0.283.8K
$777.00Oct 140.100.11$0.119.1%135.1K0.075.7K
$778.00Oct 140.060.07$0.0714.3%133.2K0.058.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 141.591.60$1.600.6%200.4K0.607.5K
$772.00Oct 141.081.09$1.090.9%185.6K0.476.7K
$774.00Oct 142.232.24$2.240.4%156.5K0.726.6K
$770.00Oct 140.450.46$0.462.2%150.7K0.2412.1K
$767.00Oct 140.110.12$0.128.3%125.4K0.073.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 39.1%, max 43.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$775.00Oct 14Nov 2715.7%11.2%40.9%163.3K4.5K
$769.00Oct 14Nov 2017.1%12.2%40.7%2.7K1.3K
$770.00Oct 14Nov 2716.5%11.8%40.0%13.7K1.9K
$771.00Oct 14Nov 2716.1%11.7%38.2%14.4K1.3K
$773.00Oct 14Nov 2715.8%11.4%38.1%81.6K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$769.00Oct 14Nov 2717.1%11.9%43.7%79.2K6.4K
$775.00Oct 14Nov 2715.7%11.2%40.9%100.4K7.0K
$770.00Oct 14Nov 2716.5%11.8%40.0%150.8K12.3K
$771.00Oct 14Nov 2716.1%11.7%38.2%116.2K9.6K
$773.00Oct 14Nov 2715.8%11.4%38.1%200.4K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 820 found (best R:R 1.53, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$739.00$740.00Oct 30$0.28$0.72$0.2890%2.57$739.28
$694.00$695.00Oct 30$0.41$0.59$0.4198%1.44$694.41
$741.00$742.00Oct 30$0.32$0.68$0.3289%2.12$741.32
$699.00$700.00Oct 30$0.43$0.57$0.4398%1.33$699.43
$687.00$688.00Oct 30$0.47$0.53$0.4798%1.13$687.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$775.00Oct 28$1.98$3.02$1.9867%1.53$778.02
$798.00$797.00Oct 16$0.33$0.67$0.33100%2.03$797.67
$792.00$791.00Nov 20$0.13$0.87$0.1373%6.69$791.87
$786.00$785.00Oct 16$0.45$0.55$0.4597%1.22$785.55
$782.00$781.00Oct 19$0.36$0.64$0.3687%1.78$781.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 607 found (best R:R 0.88, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 28$2.34$2.34$2.6655%0.88$777.34
$780.00$785.00Oct 28$1.65$1.65$3.3567%0.49$781.65
$785.00$790.00Oct 28$1.05$1.05$3.9578%0.27$786.05
$800.00$805.00Nov 20$0.94$0.94$4.0682%0.23$800.94
$790.00$795.00Oct 28$0.57$0.57$4.4386%0.13$790.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$769.00Oct 14$0.17$0.17$0.8376%0.20$769.83
$771.00$770.00Oct 14$0.26$0.26$0.7465%0.35$770.74
$767.00$766.00Oct 15$0.16$0.16$0.8480%0.19$766.84
$768.00$767.00Oct 15$0.19$0.19$0.8175%0.23$767.81
$772.00$771.00Oct 14$0.37$0.37$0.6353%0.59$771.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.12, cheapest $1.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$771.00Oct 14Oct 15$1.1716.1%13.2%
$772.00Oct 14Oct 15$1.2115.7%13.0%
$773.00Oct 14Oct 15$1.1515.8%13.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$771.00Oct 14Oct 15$1.0516.1%13.2%
$772.00Oct 14Oct 15$1.0815.7%13.0%
$773.00Oct 14Oct 15$1.0515.8%13.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 983 found (cheapest 0.32% of stock, avg 3.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Oct 14$1.38$1.09$2.47$769.53$774.470.32%
$773.00Oct 14$0.90$1.60$2.50$770.50$775.500.32%
$771.00Oct 14$2.01$0.72$2.73$768.27$773.730.35%
$774.00Oct 14$0.54$2.24$2.78$771.22$776.780.36%
$770.00Oct 14$2.76$0.46$3.22$766.78$773.220.42%
$775.00Oct 14$0.31$3.01$3.32$771.68$778.320.43%
$769.00Oct 14$3.60$0.29$3.89$765.11$772.890.50%
$776.00Oct 14$0.18$3.87$4.05$771.95$780.050.52%
$768.00Oct 14$4.49$0.19$4.68$763.32$772.680.61%
$773.00Oct 15$2.05$2.65$4.70$768.30$777.700.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.04% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$768.00Oct 14$0.11$0.19$0.30$767.70$777.30
$776.00$768.00Oct 14$0.18$0.19$0.37$767.63$776.37
$777.00$769.00Oct 14$0.11$0.29$0.40$768.60$777.40
$776.00$769.00Oct 14$0.18$0.29$0.47$768.53$776.47
$775.00$768.00Oct 14$0.31$0.19$0.50$767.50$775.50
$775.00$769.00Oct 14$0.31$0.29$0.60$768.40$775.60
$777.00$770.00Oct 14$0.11$0.46$0.57$769.43$777.57
$776.00$770.00Oct 14$0.18$0.46$0.64$769.36$776.64
$775.00$770.00Oct 14$0.31$0.46$0.77$769.23$775.77
$774.00$768.00Oct 14$0.54$0.19$0.73$767.27$774.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 440 found (best R:R 0.96, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
754/755778/779Oct 23$0.49$0.5152%0.96$754.51$778.49
754/755779/780Oct 27$0.51$0.4949%1.04$754.49$779.51
754/755780/781Oct 26$0.46$0.5454%0.85$754.54$780.46
747/748782/783Oct 30$0.47$0.5353%0.89$747.53$782.47
747/748781/782Oct 30$0.49$0.5151%0.96$747.51$781.49
757/758778/779Oct 23$0.52$0.4848%1.08$757.48$778.52
757/758779/780Oct 27$0.54$0.4646%1.17$757.46$779.54
749/750782/783Oct 30$0.48$0.5252%0.92$749.52$782.48
754/755779/780Oct 26$0.48$0.5252%0.92$754.52$779.48
748/749782/783Oct 30$0.47$0.5353%0.89$748.53$782.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 43.30, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$650.00$685.00$720.00Nov 13$0.79$34.218%43.30
$772.00$773.00$774.00Oct 14$0.12$0.8825%7.33
$771.00$772.00$773.00Oct 15$0.05$0.9513%19.00
$765.00$770.00$775.00Oct 28$0.59$4.4122%7.47
$769.00$770.00$771.00Oct 14$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 28$0.41$4.5918%11.20
$755.00$760.00$765.00Oct 28$0.31$4.6914%15.13
$750.00$755.00$760.00Oct 28$0.22$4.7811%21.73
$740.00$745.00$750.00Oct 28$0.10$4.906%49.00
$745.00$750.00$755.00Oct 28$0.16$4.848%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 966 found (best net $-32.81, 960 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$725.001:2Oct 19-$13.34$21.66
$685.00$720.001:2Nov 13-$23.01$11.99
$745.00$760.001:2Oct 27-$2.33$12.67
$780.00$785.001:2Oct 28-$0.46$4.54
$785.00$790.001:2Oct 28-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$915.00$860.001:2Oct 30-$32.81$22.19
$798.00$786.001:2Oct 21-$1.70$10.30
$830.00$810.001:2Oct 20-$17.33$2.67
$730.00$710.001:2Oct 28-$0.03$19.97
$790.00$783.001:2Oct 27-$5.96$1.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 334 found (best yield 2.03%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Nov 27$15.670.500.1%2.03%2.12%44
$774.00Nov 27$15.070.490.2%1.95%2.17%102
$775.00Nov 27$14.460.470.3%1.87%2.22%2742
$776.00Nov 27$13.850.460.5%1.79%2.27%1111
$777.00Nov 27$13.260.460.6%1.72%2.32%226
$778.00Nov 27$12.680.450.7%1.64%2.38%431
$779.00Nov 27$12.120.440.9%1.57%2.44%210
$780.00Nov 27$11.570.431.0%1.50%2.49%276336
$773.00Nov 20$14.330.500.1%1.86%1.94%2261.1K
$781.00Nov 27$11.030.421.1%1.43%2.55%6576

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,525,616
Total Puts 2,130,315
Put/Call Ratio 1.40
Net Difference -604,699

Prior's Put/Call Breakdown

Total Calls 1,220,576
Total Puts 1,230,253
Put/Call Ratio 1.01
Net Difference -9,677

Prior 7-Day Put/Call Summary

Total Calls 39,286,467
Total Puts 41,018,087
Average Put/Call Ratio 1.05
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All