Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$772.01 -0.77%
(10/14 10:50) ◀
|
Wednesday, October 14, 2026 (10:55am)
January 2026
|
▶ (10/14 11:00)
◀ 10/14 10:55 ▶

Option Volume

Detail
ℹ
Current (10/14 10:55am) 4,226,593
Calls: 1,766,116 (42%)
Puts: 2,460,477 (58%)
Prior (10/13) 2,869,787
Calls: 1,399,758 (49%)
Puts: 1,470,029 (51%)
Current vs Prior +47.28%
Calls: +26.17% (Calls)
Puts: +67.38% (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 -63.16%
Calls: -68.53%
Puts: -58.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:55am) $574.59M
Calls: $155.59M (27%)
Puts: $419.00M (73%)
Prior (10/13) $329.42M
Calls: $146.96M (45%)
Puts: $182.46M (55%)
Current vs Prior +74.43%
Calls: +5.88%
Puts: +129.64%
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 -46.80%
Calls: -77.71%
Puts: +9.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:55am) 1.39
Prior (10/13) 1.05
Current vs Prior +32.66%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +32.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:55am) 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% | 0.85%0.85% | 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 -34.98% | -10.36%-34.98% | -4.98%-4.98% | +1.41%-10.36% | +1.81%
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 -23.70% | -3.86%+22.45% | +19.33%+18.33% | +3.28%-41.59% | -6.05%
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 -34.98% | -10.36%-34.98% | -4.98%-4.98% | +1.41%-10.36% | +1.81%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.71% | 0.39%
Calls: 0.84% | 0.42%
Puts: 0.58% | 0.36%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +61.36% | +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 -29.00% | -44.51%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($419.00M). Elevated premium activity with dollar volume up 74% vs prior. Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio rising 33% - 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 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
10:55BEARISHBEARISHBEARISH
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 2,286 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Oct 148.088.09$8.090.1%1.3K0.98544
$765.00Oct 147.097.10$7.100.1%2.0K0.96304
$625.00Oct 14146.85147.06$146.950.1%261.0020
$620.00Oct 14151.83152.07$151.950.2%11.0013
$766.00Oct 146.116.12$6.120.2%1.8K0.95555
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Oct 149.979.98$9.980.1%3.0K1.00845
$781.00Oct 148.978.98$8.980.1%2.4K1.00938
$780.00Oct 147.987.99$7.990.1%5.6K1.004.0K
$779.00Oct 146.986.99$6.990.1%5.9K0.963.5K
$900.00Oct 14127.95128.15$128.050.2%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 638 found (avg $0.36, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.130.14$0.147.1%191.4K0.104.8K
$777.00Oct 140.080.09$0.0911.1%154.4K0.065.7K
$778.00Oct 140.050.06$0.0616.7%154.7K0.048.6K
$775.00Oct 140.240.25$0.254.0%188.1K0.164.5K
$774.00Oct 140.430.44$0.442.3%164.9K0.253.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.110.12$0.128.3%168.6K0.073.8K
$766.00Oct 140.080.09$0.0911.1%83.2K0.053.2K
$768.00Oct 140.180.19$0.195.3%125.6K0.116.0K
$765.00Oct 140.050.06$0.0616.7%11.4K0.044.2K
$769.00Oct 140.290.30$0.303.3%91.3K0.176.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,123 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14151.83152.07$151.950.2%11.0013
$625.00Oct 14146.85147.06$146.950.1%261.0020
$630.00Oct 14141.79142.05$141.920.2%21.002
$650.00Oct 14121.83122.13$121.980.2%21.002
$655.00Oct 14116.79117.05$116.920.2%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Oct 147.987.99$7.990.1%5.6K1.004.0K
$781.00Oct 148.978.98$8.980.1%2.4K1.00938
$782.00Oct 149.979.98$9.980.1%3.0K1.00845
$783.00Oct 1410.9611.06$11.010.9%6091.00460
$784.00Oct 1411.9612.09$12.031.1%2621.00313

Most actively traded options today. High liquidity = easy entry/exit. 2,427 active (total vol 4.2M, top 242.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.130.14$0.147.1%191.4K0.104.8K
$775.00Oct 140.240.25$0.254.0%188.1K0.164.5K
$774.00Oct 140.430.44$0.442.3%164.9K0.253.8K
$778.00Oct 140.050.06$0.0616.7%154.7K0.048.6K
$777.00Oct 140.080.09$0.0911.1%154.4K0.065.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 141.161.17$1.170.9%242.6K0.506.7K
$773.00Oct 141.711.72$1.720.6%225.1K0.637.5K
$770.00Oct 140.470.48$0.482.1%179.9K0.2612.1K
$767.00Oct 140.110.12$0.128.3%168.6K0.073.8K
$774.00Oct 142.392.40$2.400.4%163.3K0.756.6K

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 37.5%, max 41.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$775.00Oct 14Nov 2715.6%11.1%40.6%188.1K4.5K
$770.00Oct 14Nov 2716.3%11.8%38.8%18.1K1.9K
$769.00Oct 14Nov 2016.8%12.2%38.1%3.6K1.3K
$774.00Oct 14Nov 2715.5%11.3%37.3%164.9K3.8K
$773.00Oct 14Nov 2715.5%11.4%36.5%120.8K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$769.00Oct 14Nov 2716.8%11.9%41.1%91.3K6.4K
$775.00Oct 14Nov 2715.6%11.1%40.6%104.6K7.0K
$770.00Oct 14Nov 2716.3%11.8%38.8%180.0K12.3K
$774.00Oct 14Nov 2715.5%11.3%37.3%163.3K6.7K
$773.00Oct 14Nov 2715.5%11.4%36.5%225.1K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 821 found (best R:R 3.00, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$746.00$747.00Oct 23$0.25$0.75$0.2592%3.00$746.25
$748.00$749.00Oct 23$0.29$0.71$0.2991%2.45$748.29
$741.00$742.00Oct 30$0.28$0.72$0.2889%2.57$741.28
$743.00$744.00Nov 6$0.26$0.74$0.2684%2.85$743.26
$724.00$725.00Oct 16$0.45$0.55$0.4599%1.22$724.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$775.00Oct 28$2.48$2.52$2.4867%1.02$777.52
$797.00$796.00Oct 16$0.46$0.54$0.46100%1.17$796.54
$800.00$799.00Oct 16$0.50$0.50$0.50100%1.00$799.50
$787.00$786.00Oct 23$0.43$0.57$0.4389%1.33$786.57
$783.00$782.00Oct 15$0.52$0.48$0.5296%0.92$782.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 607 found (best R:R 0.85, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 28$2.29$2.29$2.7155%0.85$777.29
$780.00$785.00Oct 28$1.63$1.63$3.3767%0.48$781.63
$785.00$790.00Oct 28$1.01$1.01$3.9978%0.25$786.01
$800.00$805.00Nov 20$0.92$0.92$4.0882%0.23$800.92
$790.00$795.00Oct 28$0.55$0.55$4.4587%0.12$790.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$769.00Oct 14$0.18$0.18$0.8274%0.22$769.82
$769.00$768.00Oct 14$0.11$0.11$0.8983%0.12$768.89
$771.00$770.00Oct 14$0.28$0.28$0.7263%0.39$770.72
$772.00$771.00Oct 14$0.41$0.41$0.5950%0.69$771.59
$768.00$767.00Oct 15$0.20$0.20$0.8074%0.25$767.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.12, cheapest $1.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$771.00Oct 14Oct 15$1.1915.8%12.9%
$772.00Oct 14Oct 15$1.2115.4%12.7%
$773.00Oct 14Oct 15$1.1315.5%13.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$771.00Oct 14Oct 15$1.0715.8%12.9%
$772.00Oct 14Oct 15$1.0815.4%12.7%
$773.00Oct 14Oct 15$1.0315.5%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,007 found (cheapest 0.31% of stock, avg 3.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Oct 14$1.19$1.17$2.36$769.64$774.360.31%
$773.00Oct 14$0.75$1.72$2.47$770.53$775.470.32%
$771.00Oct 14$1.79$0.76$2.55$768.45$773.550.33%
$774.00Oct 14$0.44$2.40$2.84$771.16$776.840.37%
$770.00Oct 14$2.51$0.48$2.99$767.01$772.990.39%
$775.00Oct 14$0.25$3.21$3.46$771.54$778.460.45%
$769.00Oct 14$3.33$0.30$3.63$765.37$772.630.47%
$776.00Oct 14$0.14$4.10$4.24$771.76$780.240.55%
$768.00Oct 14$4.22$0.19$4.41$763.59$772.410.57%
$772.00Oct 15$2.40$2.25$4.65$767.35$776.650.60%

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
$776.00$768.00Oct 14$0.14$0.19$0.33$767.67$776.33
$777.00$768.00Oct 14$0.09$0.19$0.28$767.72$777.28
$777.00$769.00Oct 14$0.09$0.30$0.39$768.61$777.39
$775.00$768.00Oct 14$0.25$0.19$0.44$767.56$775.44
$776.00$769.00Oct 14$0.14$0.30$0.44$768.56$776.44
$775.00$769.00Oct 14$0.25$0.30$0.55$768.45$775.55
$777.00$770.00Oct 14$0.09$0.48$0.57$769.43$777.57
$774.00$768.00Oct 14$0.44$0.19$0.63$767.37$774.63
$776.00$770.00Oct 14$0.14$0.48$0.62$769.38$776.62
$775.00$770.00Oct 14$0.25$0.48$0.73$769.27$775.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 470 found (best R:R 1.17, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
749/750780/781Oct 30$0.54$0.4648%1.17$749.46$780.54
747/748780/781Oct 30$0.52$0.4849%1.08$747.48$780.52
749/750782/783Oct 30$0.49$0.5152%0.96$749.51$782.49
747/748782/783Oct 30$0.47$0.5353%0.89$747.53$782.47
752/753780/781Oct 27$0.46$0.5454%0.85$752.54$780.46
754/755780/781Oct 27$0.48$0.5252%0.92$754.52$780.48
752/753780/781Oct 30$0.55$0.4545%1.22$752.45$780.55
754/755780/781Oct 30$0.57$0.4343%1.33$754.43$780.57
751/752780/781Oct 30$0.54$0.4646%1.17$751.46$780.54
754/755778/779Oct 23$0.48$0.5252%0.92$754.52$778.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 267 found (best R:R 10.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.40$4.6022%11.50
$762.00$765.00$768.00Nov 27$0.08$2.927%36.50
$773.00$774.00$775.00Oct 15$0.05$0.9513%19.00
$770.00$771.00$772.00Oct 14$0.12$0.8824%7.33
$769.00$770.00$771.00Oct 15$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.42$4.5823%10.90
$760.00$765.00$770.00Oct 28$0.42$4.5818%10.90
$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
$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. 971 found (best net $-33.17, 965 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$14.29$19.71
$685.00$720.001:2Nov 13-$22.79$12.21
$745.00$760.001:2Oct 27-$2.13$12.87
$780.00$785.001:2Oct 28-$0.41$4.59
$785.00$790.001:2Oct 28-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$915.00$860.001:2Oct 30-$33.17$21.83
$798.00$787.001:2Oct 21-$4.21$6.79
$830.00$810.001:2Oct 20-$17.83$2.17
$730.00$710.001:2Oct 28-$0.03$19.97
$790.00$783.001:2Oct 27-$5.98$1.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 333 found (best yield 2.01%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Nov 27$15.530.500.1%2.01%2.14%54
$774.00Nov 27$14.900.480.3%1.93%2.19%132
$775.00Nov 27$14.290.470.4%1.85%2.24%2842
$776.00Nov 27$13.690.470.5%1.77%2.29%1111
$777.00Nov 27$13.100.460.7%1.70%2.34%226
$778.00Nov 27$12.530.450.8%1.62%2.40%531
$779.00Nov 27$11.970.440.9%1.55%2.46%210
$780.00Nov 27$11.420.431.0%1.48%2.51%277336
$781.00Nov 27$10.890.421.2%1.41%2.58%6776
$773.00Nov 20$14.160.490.1%1.83%1.96%2341.1K

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 1,766,116
Total Puts 2,460,477
Put/Call Ratio 1.39
Net Difference -694,361

Prior's Put/Call Breakdown

Total Calls 1,399,758
Total Puts 1,470,029
Put/Call Ratio 1.05
Net Difference -70,271

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