Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$772.50 -0.71%
(10/14 10:40) ◀
|
Wednesday, October 14, 2026 (10:45am)
January 2026
|
▶ (10/14 10:50)
◀ 10/14 10:45 ▶

Option Volume

Detail
ℹ
Current (10/14 10:45am) 3,835,585
Calls: 1,598,608 (42%)
Puts: 2,236,977 (58%)
Prior (10/13) 2,586,835
Calls: 1,291,213 (50%)
Puts: 1,295,622 (50%)
Current vs Prior +48.27%
Calls: +23.81% (Calls)
Puts: +72.66% (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 -66.57%
Calls: -71.52%
Puts: -61.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:45am) $501.96M
Calls: $148.93M (30%)
Puts: $353.03M (70%)
Prior (10/13) $290.80M
Calls: $152.89M (53%)
Puts: $137.91M (47%)
Current vs Prior +72.61%
Calls: -2.59%
Puts: +155.99%
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 -53.53%
Calls: -78.67%
Puts: -7.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:45am) 1.40
Prior (10/13) 1.00
Current vs Prior +39.46%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +33.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:45am) 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 0.38% | 0.66%0.38% | 0.86%0.86% | 1.47%0.66% | 3.46%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -35.24% | -10.77%-35.24% | -4.75%-4.75% | +0.99%-10.76% | +1.86%
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 -24.01% | -4.29%+21.96% | +19.63%+18.62% | +2.85%-41.85% | -6.00%
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 -35.24% | -10.77%-35.24% | -4.75%-4.75% | +0.99%-10.76% | +1.86%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.69% | 0.39%
Calls: 0.68% | 0.38%
Puts: 0.70% | 0.40%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +56.82% | +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 -31.00% | -44.51%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($353.03M). Elevated premium activity with dollar volume up 73% 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
10:45BEARISHBEARISHBEARISH
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 2,261 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 149.559.56$9.560.1%1.1K1.00467
$764.00Oct 148.558.56$8.560.1%1.1K1.00544
$785.00Nov 207.897.90$7.900.1%2950.3611.7K
$765.00Oct 147.577.58$7.580.1%1.9K0.96304
$625.00Oct 14147.51147.71$147.610.1%261.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Oct 149.499.50$9.500.1%2.8K0.98845
$781.00Oct 148.498.50$8.500.1%2.2K0.98938
$905.00Oct 14132.33132.49$132.410.1%61.00--
$900.00Oct 14127.33127.49$127.410.1%71.00--
$890.00Oct 14117.34117.49$117.420.1%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 638 found (avg $0.36, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 140.100.11$0.119.1%143.3K0.085.7K
$778.00Oct 140.060.07$0.0714.3%134.5K0.058.6K
$776.00Oct 140.180.19$0.195.3%180.4K0.124.8K
$775.00Oct 140.320.33$0.333.0%169.9K0.204.5K
$774.00Oct 140.560.57$0.561.8%146.3K0.313.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.090.10$0.1010.0%143.3K0.063.8K
$768.00Oct 140.140.15$0.156.7%107.0K0.096.0K
$769.00Oct 140.230.24$0.244.2%83.5K0.146.3K
$770.00Oct 140.370.38$0.382.6%161.4K0.2112.1K
$766.00Oct 140.060.07$0.0714.3%73.1K0.043.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,110 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14152.51152.76$152.640.2%11.0013
$625.00Oct 14147.51147.71$147.610.1%261.0020
$630.00Oct 14142.51142.71$142.610.1%21.002
$665.00Oct 14107.51107.71$107.610.2%41.007
$675.00Oct 1497.5197.76$97.640.3%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$784.00Oct 1510.5211.50$11.018.9%2561.00495
$785.00Oct 1511.2313.39$12.3117.5%921.0077
$786.00Oct 1512.1814.39$13.2916.6%41.0089
$787.00Oct 1513.2715.39$14.3314.8%41.0022
$788.00Oct 1514.2516.39$15.3214.0%121.0069

Most actively traded options today. High liquidity = easy entry/exit. 2,378 active (total vol 3.8M, top 208.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.180.19$0.195.3%180.4K0.124.8K
$775.00Oct 140.320.33$0.333.0%169.9K0.204.5K
$774.00Oct 140.560.57$0.561.8%146.3K0.313.8K
$777.00Oct 140.100.11$0.119.1%143.3K0.085.7K
$778.00Oct 140.060.07$0.0714.3%134.5K0.058.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 141.411.42$1.420.7%208.5K0.567.5K
$772.00Oct 140.940.95$0.951.1%204.5K0.436.7K
$770.00Oct 140.370.38$0.382.6%161.4K0.2112.1K
$774.00Oct 142.032.04$2.040.5%159.9K0.696.6K
$767.00Oct 140.090.10$0.1010.0%143.3K0.063.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 35.1%, max 38.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2716.2%11.8%38.1%15.3K1.9K
$775.00Oct 14Nov 2715.1%11.1%36.0%169.9K4.5K
$771.00Oct 14Nov 2715.8%11.6%35.7%15.2K1.3K
$774.00Oct 14Nov 2715.1%11.3%34.4%146.3K3.8K
$773.00Oct 14Nov 2715.3%11.4%34.2%94.6K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2716.2%11.8%38.1%161.5K12.3K
$775.00Oct 14Nov 2715.1%11.1%36.0%101.3K7.0K
$771.00Oct 14Nov 2715.8%11.6%35.7%124.5K9.6K
$774.00Oct 14Nov 2715.1%11.3%34.4%159.9K6.7K
$773.00Oct 14Nov 2715.3%11.4%34.2%208.5K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 793 found (best R:R 1.33, avg 4.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$741.00$742.00Oct 30$0.32$0.68$0.3289%2.12$741.32
$743.00$744.00Nov 6$0.28$0.72$0.2884%2.57$743.28
$736.00$737.00Oct 23$0.42$0.58$0.4296%1.38$736.42
$687.00$688.00Oct 30$0.52$0.48$0.5298%0.92$687.52
$694.00$695.00Oct 30$0.53$0.47$0.5398%0.89$694.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$798.00$797.00Oct 16$0.43$0.57$0.43100%1.33$797.57
$791.00$790.00Oct 30$0.32$0.68$0.3285%2.12$790.68
$800.00$798.00Nov 6$1.28$0.72$1.2889%0.56$798.72
$786.00$785.00Oct 16$0.51$0.49$0.5197%0.96$785.49
$780.00$775.00Oct 28$2.65$2.35$2.6566%0.89$777.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 604 found (best R:R 0.89, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 28$2.36$2.36$2.6455%0.89$777.36
$780.00$785.00Oct 28$1.68$1.68$3.3266%0.51$781.68
$785.00$790.00Oct 28$1.05$1.05$3.9577%0.27$786.05
$800.00$805.00Nov 20$0.95$0.95$4.0582%0.23$800.95
$790.00$795.00Oct 28$0.58$0.58$4.4286%0.13$790.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$771.00$770.00Oct 14$0.23$0.23$0.7769%0.30$770.77
$772.00$771.00Oct 14$0.34$0.34$0.6657%0.52$771.66
$770.00$769.00Oct 14$0.14$0.14$0.8679%0.16$769.86
$766.00$765.00Oct 15$0.11$0.11$0.8985%0.12$765.89
$767.00$766.00Oct 15$0.14$0.14$0.8681%0.16$766.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.09, cheapest $1.02)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$771.00Oct 14Oct 15$1.1515.8%12.9%
$772.00Oct 14Oct 15$1.1815.3%12.7%
$774.00Oct 14Oct 15$1.0915.1%12.9%
$773.00Oct 14Oct 15$1.1715.3%13.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$771.00Oct 14Oct 15$1.0215.8%12.9%
$772.00Oct 14Oct 15$1.0615.3%12.7%
$774.00Oct 14Oct 15$0.9715.1%12.9%
$773.00Oct 14Oct 15$1.0515.3%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 989 found (cheapest 0.31% of stock, avg 3.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Oct 14$1.48$0.95$2.43$769.57$774.430.31%
$773.00Oct 14$0.95$1.42$2.37$770.63$775.370.31%
$774.00Oct 14$0.56$2.04$2.60$771.40$776.600.34%
$771.00Oct 14$2.13$0.61$2.74$768.26$773.740.35%
$775.00Oct 14$0.33$2.80$3.13$771.87$778.130.41%
$770.00Oct 14$2.91$0.38$3.29$766.71$773.290.43%
$776.00Oct 14$0.19$3.66$3.85$772.15$779.850.50%
$769.00Oct 14$3.76$0.24$4.00$765.00$773.000.52%
$773.00Oct 15$2.12$2.47$4.59$768.41$777.590.59%
$772.00Oct 15$2.66$2.01$4.67$767.33$776.670.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.03% of stock, avg 1.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$768.00Oct 14$0.11$0.15$0.26$767.74$777.26
$776.00$768.00Oct 14$0.19$0.15$0.34$767.66$776.34
$777.00$769.00Oct 14$0.11$0.24$0.35$768.65$777.35
$776.00$769.00Oct 14$0.19$0.24$0.43$768.57$776.43
$775.00$768.00Oct 14$0.33$0.15$0.48$767.52$775.48
$777.00$770.00Oct 14$0.11$0.38$0.49$769.51$777.49
$775.00$769.00Oct 14$0.33$0.24$0.57$768.43$775.57
$776.00$770.00Oct 14$0.19$0.38$0.57$769.43$776.57
$775.00$770.00Oct 14$0.33$0.38$0.71$769.29$775.71
$774.00$768.00Oct 14$0.56$0.15$0.71$767.29$774.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 1.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
755/756778/779Oct 23$0.50$0.5050%1.00$755.50$778.50
754/755779/780Oct 27$0.51$0.4949%1.04$754.49$779.51
751/752781/782Oct 30$0.52$0.4848%1.08$751.48$781.52
750/751781/782Oct 30$0.51$0.4949%1.04$750.49$781.51
758/759778/779Oct 23$0.53$0.4747%1.13$758.47$778.53
749/750781/782Oct 30$0.50$0.5050%1.00$749.50$781.50
755/756779/780Oct 26$0.49$0.5150%0.96$755.51$779.49
755/756779/780Oct 23$0.46$0.5453%0.85$755.54$779.46
756/757778/779Oct 23$0.50$0.5049%1.00$756.50$778.50
755/756779/780Oct 27$0.51$0.4948%1.04$755.49$779.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 292 found (best R:R 16.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$771.00$772.00$773.00Oct 14$0.12$0.8826%7.33
$769.00$770.00$771.00Oct 14$0.07$0.9317%13.29
$770.00$771.00$772.00Oct 15$0.05$0.9513%19.00
$772.00$773.00$774.00Oct 14$0.14$0.8626%6.14
$774.00$775.00$776.00Oct 14$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Oct 28$0.29$4.7114%16.24
$760.00$765.00$770.00Oct 28$0.41$4.5918%11.20
$750.00$755.00$760.00Oct 28$0.22$4.7811%21.73
$745.00$750.00$755.00Oct 28$0.16$4.848%30.25
$740.00$745.00$750.00Oct 28$0.11$4.896%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 975 found (best net $-32.52, 969 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$725.001:2Oct 19-$13.32$21.68
$685.00$720.001:2Nov 13-$23.16$11.84
$745.00$760.001:2Oct 27-$2.48$12.52
$780.00$785.001:2Oct 28-$0.45$4.55
$785.00$790.001:2Oct 28-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$915.00$860.001:2Oct 30-$32.52$22.48
$798.00$786.001:2Oct 21-$1.56$10.44
$830.00$810.001:2Oct 20-$17.76$2.24
$790.00$783.001:2Oct 27-$5.54$1.46
$730.00$710.001:2Oct 28-$0.04$19.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 336 found (best yield 2.04%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Nov 27$15.770.500.1%2.04%2.11%44
$774.00Nov 27$15.160.490.2%1.96%2.16%102
$775.00Nov 27$14.560.480.3%1.88%2.21%2842
$776.00Nov 27$13.940.460.5%1.80%2.26%1111
$777.00Nov 27$13.340.470.6%1.73%2.31%226
$778.00Nov 27$12.760.450.7%1.65%2.36%431
$779.00Nov 27$12.200.440.8%1.58%2.42%210
$780.00Nov 27$11.650.431.0%1.51%2.48%276336
$773.00Nov 20$14.390.500.1%1.86%1.93%2281.1K
$781.00Nov 27$11.110.421.1%1.44%2.54%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 1,598,608
Total Puts 2,236,977
Put/Call Ratio 1.40
Net Difference -638,369

Prior's Put/Call Breakdown

Total Calls 1,291,213
Total Puts 1,295,622
Put/Call Ratio 1.00
Net Difference -4,409

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