Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$772.08 -0.76%
(10/14 10:45) ◀
|
Wednesday, October 14, 2026 (10:50am)
January 2026
|
▶ (10/14 10:55)
◀ 10/14 10:50 ▶

Option Volume

Detail
ℹ
Current (10/14 10:50am) 4,028,663
Calls: 1,689,084 (42%)
Puts: 2,339,579 (58%)
Prior (10/13) 2,679,482
Calls: 1,324,883 (49%)
Puts: 1,354,599 (51%)
Current vs Prior +50.35%
Calls: +27.49% (Calls)
Puts: +72.71% (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 -64.88%
Calls: -69.90%
Puts: -60.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:50am) $551.56M
Calls: $148.29M (27%)
Puts: $403.27M (73%)
Prior (10/13) $300.94M
Calls: $149.77M (50%)
Puts: $151.17M (50%)
Current vs Prior +83.28%
Calls: -0.99%
Puts: +166.76%
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 -48.93%
Calls: -78.76%
Puts: +5.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:50am) 1.39
Prior (10/13) 1.02
Current vs Prior +35.47%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +31.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:50am) 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% | 0.67%0.38% | 0.86%0.86% | 1.47%0.67% | 3.45%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -33.86% | -9.85%-33.86% | -4.12%-4.12% | +1.40%-9.85% | +1.80%
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 -22.39% | -3.30%+24.56% | +20.41%+19.39% | +3.27%-41.26% | -6.06%
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 -33.86% | -9.85%-33.86% | -4.12%-4.12% | +1.40%-9.85% | +1.80%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.69% | 0.39%
Calls: 0.80% | 0.41%
Puts: 0.58% | 0.37%
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 73% put dollar volume ($403.27M). Elevated premium activity with dollar volume up 83% vs prior. Above-average activity with volume up 50% vs prior. Bearish P/C ratio of 1.39 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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
10:50BEARISHBEARISHBEARISH
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 2,279 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Oct 14142.06142.24$142.150.1%21.002
$750.00Oct 1622.6122.64$22.630.1%2080.977.0K
$765.00Oct 147.157.16$7.160.1%1.9K0.96304
$620.00Oct 16152.39152.61$152.500.1%521.00194
$766.00Oct 146.176.18$6.180.2%1.7K0.95555
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Oct 149.929.93$9.930.1%2.9K0.98845
$781.00Oct 148.928.93$8.930.1%2.3K0.98938
$780.00Oct 147.937.94$7.940.1%5.4K0.984.0K
$890.00Oct 14117.79117.94$117.870.1%111.00--
$779.00Oct 146.946.95$6.950.1%5.8K0.973.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 636 found (avg $0.36, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 140.090.10$0.1010.0%151.2K0.075.7K
$776.00Oct 140.150.16$0.166.3%185.7K0.114.8K
$778.00Oct 140.060.07$0.0714.3%152.4K0.058.6K
$775.00Oct 140.270.28$0.283.6%178.3K0.184.5K
$774.00Oct 140.470.48$0.482.1%156.5K0.283.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.110.12$0.128.3%153.9K0.073.8K
$766.00Oct 140.070.08$0.0812.5%76.6K0.043.2K
$768.00Oct 140.180.19$0.195.3%121.0K0.106.0K
$769.00Oct 140.300.31$0.313.2%86.4K0.166.3K
$765.00Oct 140.050.06$0.0616.7%11.2K0.034.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,118 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14152.06152.31$152.190.2%11.0013
$625.00Oct 14147.06147.32$147.190.2%261.0020
$630.00Oct 14142.06142.24$142.150.1%21.002
$650.00Oct 14122.06122.34$122.200.2%21.002
$655.00Oct 14117.06117.27$117.170.2%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$784.00Oct 1510.6711.97$11.3211.5%2751.00495
$785.00Oct 1511.6713.75$12.7116.4%921.0077
$786.00Oct 1512.6714.75$13.7115.2%41.0089
$787.00Oct 1513.6615.72$14.6914.0%41.0022
$788.00Oct 1514.6616.73$15.7013.2%121.0069

Most actively traded options today. High liquidity = easy entry/exit. 2,405 active (total vol 4.0M, top 219.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.150.16$0.166.3%185.7K0.114.8K
$775.00Oct 140.270.28$0.283.6%178.3K0.184.5K
$774.00Oct 140.470.48$0.482.1%156.5K0.283.8K
$778.00Oct 140.060.07$0.0714.3%152.4K0.058.6K
$777.00Oct 140.090.10$0.1010.0%151.2K0.075.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 141.701.71$1.710.6%219.4K0.607.5K
$772.00Oct 141.161.17$1.170.9%218.8K0.476.7K
$770.00Oct 140.490.50$0.502.0%168.6K0.2412.1K
$774.00Oct 142.372.38$2.380.4%161.8K0.726.6K
$767.00Oct 140.110.12$0.128.3%153.9K0.073.8K

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 38.4%, max 42.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$775.00Oct 14Nov 2715.8%11.1%42.1%178.3K4.5K
$769.00Oct 14Nov 2016.9%12.1%39.6%3.1K1.3K
$770.00Oct 14Nov 2716.4%11.8%39.4%16.3K1.9K
$774.00Oct 14Nov 2715.6%11.3%38.3%156.5K3.8K
$771.00Oct 14Nov 2715.9%11.6%36.7%16.0K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$769.00Oct 14Nov 2716.9%11.9%42.6%86.4K6.4K
$775.00Oct 14Nov 2715.8%11.1%42.1%102.6K7.0K
$770.00Oct 14Nov 2716.4%11.8%39.4%168.7K12.3K
$774.00Oct 14Nov 2715.6%11.3%38.3%161.9K6.7K
$771.00Oct 14Nov 2715.9%11.6%36.7%134.2K9.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 818 found (best R:R 4.26, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$748.00$749.00Oct 23$0.19$0.81$0.1991%4.26$748.19
$740.00$741.00Oct 16$0.36$0.64$0.3698%1.78$740.36
$714.00$715.00Oct 30$0.40$0.60$0.4096%1.50$714.40
$718.00$719.00Oct 30$0.41$0.59$0.4196%1.44$718.41
$736.00$737.00Oct 23$0.48$0.52$0.4896%1.08$736.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$775.00Oct 28$2.31$2.69$2.3167%1.16$777.69
$798.00$797.00Oct 16$0.40$0.60$0.40100%1.50$797.60
$805.00$804.00Oct 16$0.55$0.45$0.55100%0.82$804.45
$800.00$799.00Oct 30$0.49$0.51$0.4994%1.04$799.51
$800.00$799.00Oct 16$0.59$0.41$0.59100%0.69$799.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 608 found (best R:R 0.85, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 28$2.30$2.30$2.7055%0.85$777.30
$780.00$785.00Oct 28$1.62$1.62$3.3867%0.48$781.62
$785.00$790.00Oct 28$1.03$1.03$3.9778%0.26$786.03
$800.00$805.00Nov 20$0.92$0.92$4.0882%0.23$800.92
$790.00$795.00Oct 28$0.56$0.56$4.4486%0.13$790.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$769.00Oct 14$0.19$0.19$0.8176%0.23$769.81
$769.00$768.00Oct 14$0.12$0.12$0.8884%0.14$768.88
$772.00$771.00Oct 14$0.40$0.40$0.6053%0.67$771.60
$771.00$770.00Oct 14$0.27$0.27$0.7366%0.37$770.73
$767.00$766.00Oct 15$0.16$0.16$0.8480%0.19$766.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.11, cheapest $1.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$771.00Oct 14Oct 15$1.1715.9%13.0%
$772.00Oct 14Oct 15$1.2015.5%12.8%
$773.00Oct 14Oct 15$1.1415.5%13.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$771.00Oct 14Oct 15$1.0515.9%13.0%
$772.00Oct 14Oct 15$1.0715.5%12.8%
$773.00Oct 14Oct 15$1.0215.5%13.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,001 found (cheapest 0.31% of stock, avg 3.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Oct 14$1.25$1.17$2.42$769.58$774.420.31%
$773.00Oct 14$0.80$1.71$2.51$770.49$775.510.33%
$771.00Oct 14$1.86$0.77$2.63$768.37$773.630.34%
$774.00Oct 14$0.48$2.38$2.86$771.14$776.860.37%
$770.00Oct 14$2.59$0.50$3.09$766.91$773.090.40%
$775.00Oct 14$0.28$3.18$3.46$771.54$778.460.45%
$769.00Oct 14$3.41$0.31$3.72$765.28$772.720.48%
$776.00Oct 14$0.16$4.06$4.22$771.78$780.220.55%
$768.00Oct 14$4.29$0.19$4.48$763.52$772.480.58%
$773.00Oct 15$1.94$2.73$4.67$768.33$777.670.60%

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$0.10$0.19$0.29$767.71$777.29
$776.00$768.00Oct 14$0.16$0.19$0.35$767.65$776.35
$777.00$769.00Oct 14$0.10$0.31$0.41$768.59$777.41
$776.00$769.00Oct 14$0.16$0.31$0.47$768.53$776.47
$775.00$768.00Oct 14$0.28$0.19$0.47$767.53$775.47
$775.00$769.00Oct 14$0.28$0.31$0.59$768.41$775.59
$777.00$770.00Oct 14$0.10$0.50$0.60$769.40$777.60
$776.00$770.00Oct 14$0.16$0.50$0.66$769.34$776.66
$775.00$770.00Oct 14$0.28$0.50$0.78$769.22$775.78
$774.00$768.00Oct 14$0.48$0.19$0.67$767.33$774.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 459 found (best R:R 1.04, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
754/755778/779Oct 26$0.51$0.4949%1.04$754.49$778.51
754/755779/780Oct 26$0.48$0.5252%0.92$754.52$779.48
754/755780/781Oct 26$0.45$0.5554%0.82$754.55$780.45
755/756778/779Oct 26$0.51$0.4948%1.04$755.49$778.51
749/750781/782Oct 30$0.49$0.5150%0.96$749.51$781.49
749/750782/783Oct 30$0.47$0.5352%0.89$749.53$782.47
755/756778/779Oct 23$0.48$0.5251%0.92$755.52$778.48
755/756779/780Oct 26$0.48$0.5251%0.92$755.52$779.48
748/749781/782Oct 30$0.48$0.5251%0.92$748.52$781.48
748/749782/783Oct 30$0.46$0.5453%0.85$748.54$782.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.48$4.5222%9.42
$762.00$765.00$768.00Nov 27$0.08$2.927%36.50
$772.00$773.00$774.00Oct 14$0.13$0.8725%6.69
$768.00$769.00$770.00Oct 14$0.06$0.9414%15.67
$769.00$770.00$771.00Oct 14$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.25$4.7523%19.00
$755.00$760.00$765.00Oct 28$0.29$4.7114%16.24
$760.00$765.00$770.00Oct 28$0.44$4.5618%10.36
$765.00$770.00$775.00Oct 28$0.54$4.4622%8.26
$745.00$750.00$755.00Oct 28$0.15$4.858%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 964 found (best net $-32.64, 958 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$725.001:2Oct 19-$13.46$21.54
$685.00$720.001:2Nov 13-$22.36$12.64
$745.00$760.001:2Oct 27-$2.19$12.81
$780.00$785.001:2Oct 28-$0.45$4.55
$785.00$790.001:2Oct 28-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$915.00$860.001:2Oct 30-$32.64$22.36
$798.00$786.001:2Oct 21-$1.81$10.19
$830.00$810.001:2Oct 20-$17.71$2.29
$730.00$710.001:2Oct 28-$0.04$19.96
$705.00$675.001:2Oct 22-$0.01$29.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 335 found (best yield 2.01%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Nov 27$15.520.500.1%2.01%2.13%44
$774.00Nov 27$14.930.490.2%1.93%2.18%132
$775.00Nov 27$14.310.470.4%1.85%2.23%2842
$776.00Nov 27$13.710.460.5%1.78%2.28%1111
$777.00Nov 27$13.130.460.6%1.70%2.34%226
$778.00Nov 27$12.550.450.8%1.63%2.39%431
$779.00Nov 27$11.990.440.9%1.55%2.45%210
$780.00Nov 27$11.450.431.0%1.48%2.51%277336
$773.00Nov 20$14.180.500.1%1.84%1.96%2291.1K
$781.00Nov 27$10.910.421.2%1.41%2.57%6776

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 1,689,084
Total Puts 2,339,579
Put/Call Ratio 1.39
Net Difference -650,495

Prior's Put/Call Breakdown

Total Calls 1,324,883
Total Puts 1,354,599
Put/Call Ratio 1.02
Net Difference -29,716

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