Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$771.85 -0.79%
(10/14 11:20) ◀
|
Wednesday, October 14, 2026 (11:25am)
January 2026
|
▶ (10/14 11:30)
◀ 10/14 11:25 ▶

Option Volume

Detail
ℹ
Current (10/14 11:25am) 5,233,093
Calls: 2,225,016 (43%)
Puts: 3,008,077 (57%)
Prior (10/13) 3,714,908
Calls: 1,757,944 (47%)
Puts: 1,956,964 (53%)
Current vs Prior +40.87%
Calls: +26.57% (Calls)
Puts: +53.71% (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 -54.38%
Calls: -60.36%
Puts: -48.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:25am) $718.11M
Calls: $213.63M (30%)
Puts: $504.48M (70%)
Prior (10/13) $418.67M
Calls: $174.85M (42%)
Puts: $243.82M (58%)
Current vs Prior +71.52%
Calls: +22.18%
Puts: +106.90%
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 -33.51%
Calls: -69.40%
Puts: +32.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:25am) 1.35
Prior (10/13) 1.11
Current vs Prior +21.44%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +28.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:25am) 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 0.37% | 0.68%0.37% | 0.87%0.87% | 1.49%0.68% | 3.49%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -36.08% | -9.30%-36.09% | -3.52%-3.52% | +2.67%-9.30% | +2.82%
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 -24.99% | -2.72%+20.37% | +21.16%+20.14% | +4.57%-40.90% | -5.12%
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 -36.08% | -9.30%-36.09% | -3.52%-3.52% | +2.67%-9.30% | +2.82%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.72% | 0.39%
Calls: 0.61% | 0.35%
Puts: 0.83% | 0.43%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +63.64% | +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 -28.00% | -44.51%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($504.48M). Elevated premium activity with dollar volume up 72% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning. Put-heavy open interest (7,139,133 puts vs 2,254,473 calls) suggests hedging or 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
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
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 2,283 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 149.909.91$9.910.1%5141.00398
$625.00Oct 14146.84146.99$146.920.1%261.0020
$630.00Oct 14141.84141.99$141.920.1%31.002
$750.00Oct 1622.3822.41$22.400.1%2620.977.0K
$765.00Oct 146.946.95$6.950.1%2.5K0.95304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Oct 1410.1410.15$10.150.1%3.5K0.98845
$905.00Oct 14133.02133.16$133.090.1%91.00--
$781.00Oct 149.149.15$9.150.1%2.9K0.98938
$900.00Oct 14128.01128.16$128.080.1%101.00--
$890.00Oct 14118.02118.16$118.090.1%141.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 639 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 140.070.08$0.0812.5%182.5K0.065.7K
$776.00Oct 140.130.14$0.147.1%243.3K0.094.8K
$775.00Oct 140.220.23$0.234.3%227.4K0.154.5K
$774.00Oct 140.380.39$0.392.6%199.9K0.233.8K
$773.00Oct 140.650.66$0.661.5%179.7K0.351.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.120.13$0.137.7%209.4K0.083.8K
$766.00Oct 140.080.09$0.0911.1%119.6K0.053.2K
$768.00Oct 140.190.20$0.205.0%149.1K0.126.0K
$769.00Oct 140.300.31$0.313.2%117.6K0.186.3K
$765.00Oct 140.060.07$0.0714.3%29.2K0.044.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,131 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14151.84152.07$151.950.2%41.0013
$625.00Oct 14146.84146.99$146.920.1%261.0020
$630.00Oct 14141.84141.99$141.920.1%31.002
$650.00Oct 14121.84122.08$121.960.2%21.002
$655.00Oct 14116.84117.03$116.940.2%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Oct 1510.7511.20$10.984.1%2361.001.2K
$784.00Oct 1511.7612.20$11.983.7%2891.00495
$785.00Oct 1512.6214.25$13.4312.1%1171.0077
$786.00Oct 1512.9115.25$14.0816.6%181.0089
$787.00Oct 1513.8916.23$15.0615.5%61.0022

Most actively traded options today. High liquidity = easy entry/exit. 2,491 active (total vol 5.2M, top 307.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.130.14$0.147.1%243.3K0.094.8K
$775.00Oct 140.220.23$0.234.3%227.4K0.154.5K
$774.00Oct 140.380.39$0.392.6%199.9K0.233.8K
$777.00Oct 140.070.08$0.0812.5%182.5K0.065.7K
$773.00Oct 140.650.66$0.661.5%179.7K0.351.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 141.201.21$1.210.8%307.8K0.516.7K
$773.00Oct 141.781.79$1.790.6%248.7K0.657.5K
$770.00Oct 140.490.50$0.502.0%235.3K0.2612.1K
$771.00Oct 140.770.78$0.781.3%218.5K0.389.6K
$767.00Oct 140.120.13$0.137.7%209.4K0.083.8K

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 39.9%, max 46.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$769.00Oct 14Nov 2017.4%12.2%43.5%6.1K1.3K
$774.00Oct 14Nov 2715.9%11.3%41.4%199.9K3.8K
$770.00Oct 14Nov 2716.5%11.8%40.3%24.6K1.9K
$773.00Oct 14Nov 2715.8%11.4%38.5%179.7K1.9K
$772.00Oct 14Nov 2715.8%11.5%37.3%105.0K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$769.00Oct 14Nov 2717.4%11.9%46.5%117.7K6.4K
$774.00Oct 14Nov 2715.9%11.3%41.4%171.4K6.7K
$770.00Oct 14Nov 2716.5%11.8%40.3%235.4K12.3K
$773.00Oct 14Nov 2715.8%11.4%38.5%248.7K7.6K
$772.00Oct 14Nov 2715.8%11.5%37.3%307.9K6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 797 found (best R:R 2.57, avg 4.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$736.00$737.00Oct 23$0.28$0.72$0.2896%2.57$736.28
$733.00$734.00Oct 30$0.39$0.61$0.3992%1.56$733.39
$746.00$747.00Oct 23$0.41$0.59$0.4192%1.44$746.41
$743.00$744.00Oct 15$0.51$0.49$0.5199%0.96$743.51
$750.00$751.00Oct 15$0.60$0.40$0.6099%0.67$750.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$793.00$792.00Oct 16$0.43$0.57$0.43100%1.33$792.57
$789.00$788.00Oct 19$0.42$0.58$0.42100%1.38$788.58
$780.00$775.00Oct 28$2.55$2.45$2.5567%0.96$777.45
$789.00$788.00Oct 16$0.48$0.52$0.48100%1.08$788.52
$784.00$783.00Oct 19$0.39$0.61$0.3992%1.56$783.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 609 found (best R:R 0.85, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 28$2.29$2.29$2.7156%0.85$777.29
$780.00$785.00Oct 28$1.61$1.61$3.3967%0.47$781.61
$785.00$790.00Oct 28$1.00$1.00$4.0078%0.25$786.00
$800.00$805.00Nov 20$0.91$0.91$4.0982%0.22$800.91
$790.00$795.00Oct 28$0.54$0.54$4.4687%0.12$790.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$769.00Oct 14$0.19$0.19$0.8174%0.23$769.81
$768.00$767.00Oct 15$0.21$0.21$0.7974%0.27$767.79
$771.00$770.00Oct 14$0.28$0.28$0.7262%0.39$770.72
$766.00$765.00Oct 15$0.13$0.13$0.8783%0.15$765.87
$769.00$768.00Oct 14$0.11$0.11$0.8982%0.12$768.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.15, cheapest $1.12)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Oct 14Oct 15$1.2415.8%12.8%
$771.00Oct 14Oct 15$1.2315.9%13.0%
$773.00Oct 14Oct 15$1.1615.8%13.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Oct 14Oct 15$1.1215.8%12.8%
$771.00Oct 14Oct 15$1.1015.9%13.0%
$773.00Oct 14Oct 15$1.0415.8%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,017 found (cheapest 0.30% of stock, avg 3.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Oct 14$1.08$1.21$2.29$769.71$774.290.30%
$771.00Oct 14$1.65$0.78$2.43$768.57$773.430.31%
$773.00Oct 14$0.66$1.79$2.45$770.55$775.450.32%
$770.00Oct 14$2.37$0.50$2.87$767.13$772.870.37%
$774.00Oct 14$0.39$2.51$2.90$771.10$776.900.38%
$769.00Oct 14$3.19$0.31$3.50$765.50$772.500.45%
$775.00Oct 14$0.23$3.35$3.58$771.42$778.580.46%
$768.00Oct 14$4.08$0.20$4.28$763.72$772.280.55%
$776.00Oct 14$0.14$4.25$4.39$771.61$780.390.57%
$772.00Oct 15$2.32$2.33$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 0.03% of stock, avg 1.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$767.00Oct 14$0.14$0.13$0.27$766.73$776.27
$776.00$768.00Oct 14$0.14$0.20$0.34$767.66$776.34
$775.00$767.00Oct 14$0.23$0.13$0.36$766.64$775.36
$775.00$768.00Oct 14$0.23$0.20$0.43$767.57$775.43
$776.00$769.00Oct 14$0.14$0.31$0.45$768.55$776.45
$775.00$769.00Oct 14$0.23$0.31$0.54$768.46$775.54
$774.00$767.00Oct 14$0.39$0.13$0.52$766.48$774.52
$774.00$768.00Oct 14$0.39$0.20$0.59$767.41$774.59
$774.00$769.00Oct 14$0.39$0.31$0.70$768.30$774.70
$776.00$770.00Oct 14$0.14$0.50$0.64$769.36$776.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 1.08, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
748/749780/781Oct 30$0.52$0.4849%1.08$748.48$780.52
754/755778/779Oct 26$0.51$0.4949%1.04$754.49$778.51
751/752780/781Oct 30$0.54$0.4646%1.17$751.46$780.54
752/753779/780Oct 27$0.48$0.5252%0.92$752.52$779.48
754/755779/780Oct 27$0.50$0.5050%1.00$754.50$779.50
749/750780/781Oct 30$0.52$0.4848%1.08$749.48$780.52
748/749781/782Oct 30$0.49$0.5151%0.96$748.51$781.49
752/753780/781Oct 27$0.45$0.5554%0.82$752.55$780.45
754/755780/781Oct 27$0.47$0.5352%0.89$754.53$780.47
758/759778/779Oct 26$0.55$0.4544%1.22$758.45$778.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 9.64, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$771.00$772.00$773.00Oct 15$0.06$0.9414%15.67
$769.00$770.00$771.00Oct 14$0.10$0.9020%9.00
$771.00$772.00$773.00Oct 14$0.15$0.8527%5.67
$768.00$769.00$770.00Oct 14$0.07$0.9314%13.29
$774.00$775.00$776.00Oct 14$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.47$4.5323%9.64
$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$0.23$4.7711%20.74
$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. 978 found (best net $-33.08, 973 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$14.46$19.54
$685.00$720.001:2Nov 13-$22.67$12.33
$780.00$785.001:2Oct 28-$0.39$4.61
$785.00$790.001:2Oct 28$0.00$5.00
$775.00$780.001:2Oct 28-$1.32$3.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$915.00$860.001:2Oct 30-$33.08$21.92
$798.00$787.001:2Oct 21-$3.88$7.12
$830.00$810.001:2Oct 20-$18.03$1.97
$725.00$710.001:2Oct 28-$0.15$14.85
$790.00$783.001:2Oct 27-$6.04$0.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 346 found (best yield 2.08%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Nov 27$16.040.510.0%2.08%2.10%93
$773.00Nov 27$15.460.490.1%2.00%2.15%144
$774.00Nov 27$14.830.480.3%1.92%2.20%132
$775.00Nov 27$14.220.470.4%1.84%2.25%3542
$776.00Nov 27$13.620.470.5%1.76%2.30%1111
$777.00Nov 27$13.040.460.7%1.69%2.36%326
$778.00Nov 27$12.460.450.8%1.61%2.41%1231
$779.00Nov 27$11.910.440.9%1.54%2.47%210
$780.00Nov 27$11.360.431.1%1.47%2.53%281336
$772.00Nov 20$14.720.510.0%1.91%1.93%167626

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 2,225,016
Total Puts 3,008,077
Put/Call Ratio 1.35
Net Difference -783,061

Prior's Put/Call Breakdown

Total Calls 1,757,944
Total Puts 1,956,964
Put/Call Ratio 1.11
Net Difference -199,020

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