Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$770.77 -0.93%
(10/14 11:45) ◀
|
Wednesday, October 14, 2026 (11:50am)
January 2026
|
▶ (10/14 11:55)
◀ 10/14 11:50 ▶

Option Volume

Detail
ℹ
Current (10/14 11:50am) 6,098,377
Calls: 2,618,310 (43%)
Puts: 3,480,067 (57%)
Prior (10/13) 4,640,199
Calls: 2,175,703 (47%)
Puts: 2,464,496 (53%)
Current vs Prior +31.42%
Calls: +20.34% (Calls)
Puts: +41.21% (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 -46.84%
Calls: -53.35%
Puts: -40.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:50am) $940.55M
Calls: $234.30M (25%)
Puts: $706.24M (75%)
Prior (10/13) $538.32M
Calls: $200.23M (37%)
Puts: $338.09M (63%)
Current vs Prior +74.72%
Calls: +17.02%
Puts: +108.89%
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 -12.92%
Calls: -66.44%
Puts: +84.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:50am) 1.33
Prior (10/13) 1.13
Current vs Prior +17.34%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +26.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:50am) 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 0.37% | 0.69%0.37% | 0.89%0.89% | 1.54%0.69% | 3.54%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -35.32% | -6.73%-35.33% | -0.93%-0.93% | +6.04%-6.73% | +4.46%
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 -24.10% | +0.04%+21.80% | +24.41%+23.36% | +7.99%-39.23% | -3.61%
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 -35.32% | -6.73%-35.33% | -0.93%-0.93% | +6.04%-6.73% | +4.46%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.71% | 0.38%
Calls: 0.62% | 0.34%
Puts: 0.79% | 0.41%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +61.36% | +11.76%
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% | -45.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($706.24M) vs calls ($234.30M). Elevated premium activity with dollar volume up 75% vs prior. Bearish P/C ratio of 1.33 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
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
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 2,315 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Oct 149.819.82$9.820.1%2970.98326
$630.00Oct 14140.65140.80$140.730.1%31.002
$763.00Oct 147.837.84$7.840.1%2.0K0.97467
$764.00Oct 146.856.86$6.860.1%2.1K0.95544
$773.00Nov 2013.6013.62$13.610.1%4080.481.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Oct 149.259.26$9.250.1%6.8K1.004.0K
$779.00Oct 148.268.27$8.270.1%6.7K1.003.5K
$778.00Oct 147.277.28$7.280.1%15.0K0.9610.4K
$900.00Oct 14129.19129.39$129.290.2%111.00--
$880.00Oct 14109.20109.37$109.290.2%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 625 found (avg $0.37, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.090.10$0.1010.0%278.2K0.064.8K
$775.00Oct 140.140.15$0.156.7%271.4K0.094.5K
$777.00Oct 140.060.07$0.0714.3%195.0K0.045.7K
$774.00Oct 140.230.24$0.244.2%219.5K0.143.8K
$773.00Oct 140.390.40$0.402.5%215.9K0.221.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 140.140.15$0.156.7%161.9K0.093.2K
$767.00Oct 140.220.23$0.234.3%242.9K0.143.8K
$765.00Oct 140.100.11$0.119.1%51.2K0.074.2K
$768.00Oct 140.340.35$0.352.9%182.2K0.216.0K
$764.00Oct 140.070.08$0.0812.5%18.2K0.053.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,157 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14150.58150.82$150.700.2%51.0013
$625.00Oct 14145.58145.81$145.700.2%271.0020
$630.00Oct 14140.65140.80$140.730.1%31.002
$650.00Oct 14120.58120.81$120.700.2%21.002
$655.00Oct 14115.58115.80$115.690.2%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Oct 148.268.27$8.270.1%6.7K1.003.5K
$780.00Oct 149.259.26$9.250.1%6.8K1.004.0K
$781.00Oct 1410.2410.26$10.250.2%3.2K1.00938
$782.00Oct 1411.2211.34$11.281.1%3.5K1.00845
$783.00Oct 1412.2112.33$12.271.0%6781.00460

Most actively traded options today. High liquidity = easy entry/exit. 2,565 active (total vol 6.1M, top 329.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.090.10$0.1010.0%278.2K0.064.8K
$775.00Oct 140.140.15$0.156.7%271.4K0.094.5K
$774.00Oct 140.230.24$0.244.2%219.5K0.143.8K
$773.00Oct 140.390.40$0.402.5%215.9K0.221.9K
$777.00Oct 140.060.07$0.0714.3%195.0K0.045.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 141.871.88$1.880.5%329.9K0.686.7K
$770.00Oct 140.830.84$0.841.2%303.4K0.4212.1K
$771.00Oct 141.271.28$1.270.8%271.8K0.559.6K
$773.00Oct 142.612.62$2.620.4%255.4K0.787.5K
$767.00Oct 140.220.23$0.234.3%242.9K0.143.8K

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 48.9%, max 53.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 14Nov 2718.6%12.1%53.5%5.8K318
$773.00Oct 14Nov 2717.5%11.4%53.3%216.0K1.9K
$772.00Oct 14Nov 2717.1%11.6%47.8%153.5K2.1K
$771.00Oct 14Nov 2717.1%11.7%45.9%74.4K1.3K
$769.00Oct 14Nov 2017.8%12.2%45.6%9.1K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 14Nov 2718.6%12.1%53.5%182.2K6.1K
$773.00Oct 14Nov 2717.5%11.4%53.3%255.4K7.6K
$769.00Oct 14Nov 2717.8%12.0%48.9%149.0K6.4K
$772.00Oct 14Nov 2717.1%11.6%47.8%330.0K6.7K
$771.00Oct 14Nov 2717.1%11.7%45.9%271.8K9.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 835 found (best R:R 3.55, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$733.00$734.00Oct 30$0.22$0.78$0.2291%3.55$733.22
$700.00$701.00Nov 20$0.33$0.67$0.3392%2.03$700.33
$750.00$751.00Oct 20$0.39$0.61$0.3993%1.56$750.39
$730.00$731.00Oct 30$0.41$0.59$0.4192%1.44$730.41
$694.00$695.00Oct 30$0.47$0.53$0.4798%1.13$694.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$789.00$788.00Oct 30$0.23$0.77$0.2384%3.35$788.77
$780.00$775.00Oct 28$2.64$2.36$2.6470%0.89$777.36
$790.00$789.00Oct 15$0.50$0.50$0.50100%1.00$789.50
$796.00$795.00Oct 16$0.55$0.45$0.55100%0.82$795.45
$770.00$765.00Oct 28$1.63$3.37$1.6348%2.07$768.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 623 found (best R:R 0.77, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 28$2.17$2.17$2.8359%0.77$777.17
$780.00$785.00Oct 28$1.50$1.50$3.5070%0.43$781.50
$785.00$790.00Oct 28$0.92$0.92$4.0880%0.23$785.92
$800.00$805.00Nov 20$0.87$0.87$4.1383%0.21$800.87
$790.00$795.00Oct 28$0.49$0.49$4.5188%0.11$790.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$764.00$763.00Oct 15$0.11$0.11$0.8984%0.12$763.89
$765.00$764.00Oct 15$0.14$0.14$0.8680%0.16$764.86
$768.00$767.00Oct 14$0.12$0.12$0.8879%0.14$767.88
$769.00$768.00Oct 14$0.19$0.19$0.8170%0.23$768.81
$770.00$769.00Oct 14$0.30$0.30$0.7058%0.43$769.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.20, cheapest $1.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Oct 14Oct 15$1.2917.2%13.7%
$772.00Oct 14Oct 15$1.2017.1%13.7%
$771.00Oct 14Oct 15$1.2717.1%13.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Oct 14Oct 15$1.1717.2%13.7%
$772.00Oct 14Oct 15$1.0717.1%13.7%
$771.00Oct 14Oct 15$1.1717.1%13.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,035 found (cheapest 0.30% of stock, avg 3.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$771.00Oct 14$1.07$1.27$2.34$768.66$773.340.30%
$770.00Oct 14$1.62$0.84$2.46$767.54$772.460.32%
$772.00Oct 14$0.66$1.88$2.54$769.46$774.540.33%
$769.00Oct 14$2.32$0.54$2.86$766.14$771.860.37%
$773.00Oct 14$0.40$2.62$3.02$769.98$776.020.39%
$768.00Oct 14$3.12$0.35$3.47$764.53$771.470.45%
$774.00Oct 14$0.24$3.46$3.70$770.30$777.700.48%
$767.00Oct 14$4.00$0.23$4.23$762.77$771.230.55%
$775.00Oct 14$0.15$4.37$4.52$770.48$779.520.59%
$771.00Oct 15$2.34$2.44$4.78$766.22$775.780.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.04% of stock, avg 1.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$766.00Oct 14$0.15$0.15$0.30$765.70$775.30
$774.00$766.00Oct 14$0.24$0.15$0.39$765.61$774.39
$775.00$767.00Oct 14$0.15$0.23$0.38$766.62$775.38
$774.00$767.00Oct 14$0.24$0.23$0.47$766.53$774.47
$775.00$768.00Oct 14$0.15$0.35$0.50$767.50$775.50
$773.00$766.00Oct 14$0.40$0.15$0.55$765.45$773.55
$774.00$768.00Oct 14$0.24$0.35$0.59$767.41$774.59
$773.00$767.00Oct 14$0.40$0.23$0.63$766.37$773.63
$773.00$768.00Oct 14$0.40$0.35$0.75$767.25$773.75
$775.00$769.00Oct 14$0.15$0.54$0.69$768.31$775.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 found (best R:R 1.08, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
745/746779/780Oct 30$0.52$0.4850%1.08$745.48$779.52
753/754777/778Oct 27$0.55$0.4546%1.22$753.45$777.55
752/753777/778Oct 23$0.49$0.5152%0.96$752.51$777.49
747/748779/780Oct 30$0.53$0.4748%1.13$747.47$779.53
753/754778/779Oct 27$0.52$0.4849%1.08$753.48$778.52
746/747779/780Oct 30$0.52$0.4849%1.08$746.48$779.52
752/753777/778Oct 26$0.51$0.4950%1.04$752.49$777.51
745/746780/781Oct 30$0.49$0.5152%0.96$745.51$780.49
751/752777/778Oct 27$0.52$0.4848%1.08$751.48$777.52
752/753777/778Oct 27$0.53$0.4748%1.13$752.47$777.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 250 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$762.00$765.00$768.00Nov 27$0.06$2.947%49.00
$768.00$769.00$770.00Oct 14$0.10$0.9021%9.00
$766.00$767.00$768.00Oct 14$0.05$0.9511%19.00
$770.00$771.00$772.00Oct 14$0.14$0.8626%6.14
$769.00$770.00$771.00Oct 15$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.40$4.6022%11.50
$760.00$765.00$770.00Oct 28$0.43$4.5719%10.63
$750.00$755.00$760.00Oct 28$0.23$4.7712%20.74
$755.00$760.00$765.00Oct 28$0.33$4.6715%14.15
$745.00$750.00$755.00Oct 28$0.17$4.839%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 963 found (best net $-4.31, 957 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$13.14$20.86
$732.00$746.001:2Oct 22-$12.53$1.47
$780.00$785.001:2Oct 28-$0.32$4.68
$775.00$780.001:2Oct 28-$1.15$3.85
$685.00$716.001:2Nov 13-$29.40$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$4.31$30.69
$915.00$860.001:2Oct 30-$34.16$20.84
$905.00$855.001:2Oct 15-$34.47$15.53
$798.00$787.001:2Oct 21-$5.57$5.43
$830.00$810.001:2Oct 20-$19.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 349 found (best yield 2.10%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$771.00Nov 27$16.180.510.0%2.10%2.13%2615
$772.00Nov 27$15.580.490.2%2.02%2.18%113
$773.00Nov 27$14.960.480.3%1.94%2.23%394
$774.00Nov 27$14.340.470.4%1.86%2.28%142
$775.00Nov 27$13.750.470.6%1.78%2.33%3742
$776.00Nov 27$13.160.460.7%1.71%2.39%9211
$777.00Nov 27$12.580.450.8%1.63%2.44%326
$778.00Nov 27$12.020.430.9%1.56%2.50%1631
$771.00Nov 20$14.800.500.0%1.92%1.95%163703
$779.00Nov 27$11.480.421.1%1.49%2.56%310

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 2,618,310
Total Puts 3,480,067
Put/Call Ratio 1.33
Net Difference -861,757

Prior's Put/Call Breakdown

Total Calls 2,175,703
Total Puts 2,464,496
Put/Call Ratio 1.13
Net Difference -288,793

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