Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$769.43 -1.10%
(10/14 12:15) ◀
|
Wednesday, October 14, 2026 (12:20pm)
January 2026
|
▶ (10/14 12:25)
◀ 10/14 12:20 ▶

Option Volume

Detail
ℹ
Current (10/14 12:20pm) 7,138,671
Calls: 3,088,559 (43%)
Puts: 4,050,112 (57%)
Prior (10/13) 5,445,041
Calls: 2,578,777 (47%)
Puts: 2,866,264 (53%)
Current vs Prior +31.10%
Calls: +19.77% (Calls)
Puts: +41.30% (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 -37.77%
Calls: -44.97%
Puts: -30.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 12:20pm) $1.31B
Calls: $256.47M (20%)
Puts: $1.06B (80%)
Prior (10/13) $572.30M
Calls: $287.32M (50%)
Puts: $284.98M (50%)
Current vs Prior +129.23%
Calls: -10.74%
Puts: +270.34%
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 +21.46%
Calls: -63.26%
Puts: +176.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:20pm) 1.31
Prior (10/13) 1.11
Current vs Prior +17.98%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +24.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 12:20pm) 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 0.41% | 0.76%0.41% | 0.96%0.96% | 1.62%0.76% | 3.61%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -30.05% | +2.16%-30.05% | +6.90%+6.90% | +11.96%+2.16% | +6.36%
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 -17.92% | +9.58%+31.74% | +34.25%+33.12% | +14.02%-33.43% | -1.85%
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 -30.05% | +2.16%-30.05% | +6.90%+6.90% | +11.96%+2.16% | +6.36%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.64% | 0.34%
Calls: 0.65% | 0.33%
Puts: 0.63% | 0.35%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +45.45% | +0.00%
Prior 7-Day Avg 1.00% | 0.70%
Calls: 1.07% | 0.90%
Puts: 0.93% | 0.51%
Current vs 7-Day Avg -36.00% | -51.63%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($1.06B) vs calls ($256.47M). Massive premium surge with dollar volume up 129% vs prior. Bearish P/C ratio of 1.31 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 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
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
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 2,385 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 149.509.51$9.500.1%4000.95480
$630.00Oct 14139.43139.61$139.520.1%51.002
$763.00Oct 146.576.58$6.580.2%2.2K0.94467
$764.00Oct 145.615.62$5.620.2%2.5K0.92544
$625.00Oct 14144.43144.69$144.560.2%271.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Oct 1410.5710.58$10.580.1%7.2K0.984.0K
$779.00Oct 149.589.59$9.590.1%7.0K0.983.5K
$900.00Oct 14130.43130.57$130.500.1%111.00--
$915.00Oct 14145.41145.57$145.490.1%11.00--
$890.00Oct 14120.43120.57$120.500.1%151.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 629 found (avg $0.37, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 140.100.11$0.119.1%304.1K0.074.5K
$776.00Oct 140.070.08$0.0812.5%316.9K0.054.8K
$774.00Oct 140.160.17$0.175.9%241.2K0.103.8K
$773.00Oct 140.260.27$0.273.7%246.9K0.151.9K
$777.00Oct 140.050.06$0.0616.7%206.4K0.035.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 140.080.09$0.0911.1%25.4K0.051.8K
$761.00Oct 140.060.07$0.0714.3%8.4K0.044.9K
$764.00Oct 140.150.16$0.166.3%35.8K0.083.7K
$765.00Oct 140.220.23$0.234.3%81.2K0.114.2K
$763.00Oct 140.110.12$0.128.3%15.3K0.062.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,199 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14149.43149.71$149.570.2%51.0013
$625.00Oct 14144.43144.69$144.560.2%271.0020
$630.00Oct 14139.43139.61$139.520.1%51.002
$650.00Oct 14119.43119.67$119.550.2%21.002
$655.00Oct 14114.43114.65$114.540.2%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Oct 1512.0012.62$12.315.0%5891.00664
$783.00Oct 1513.1113.69$13.404.3%2941.001.2K
$784.00Oct 1513.5514.61$14.087.5%2981.00495
$785.00Oct 1514.4116.66$15.5414.5%1471.0077
$786.00Oct 1515.5017.78$16.6413.7%421.0089

Most actively traded options today. High liquidity = easy entry/exit. 2,675 active (total vol 7.1M, top 371.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.070.08$0.0812.5%316.9K0.054.8K
$775.00Oct 140.100.11$0.119.1%304.1K0.074.5K
$773.00Oct 140.260.27$0.273.7%246.9K0.151.9K
$774.00Oct 140.160.17$0.175.9%241.2K0.103.8K
$772.00Oct 140.410.42$0.422.4%209.3K0.232.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 141.571.58$1.580.6%371.9K0.5512.1K
$772.00Oct 142.952.96$2.960.3%339.7K0.776.7K
$771.00Oct 142.202.21$2.210.5%299.6K0.679.6K
$767.00Oct 140.480.49$0.492.0%271.2K0.223.8K
$773.00Oct 143.813.82$3.820.3%260.4K0.857.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 70.2%, max 78.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$773.00Oct 14Nov 2720.6%11.6%78.4%246.9K1.9K
$772.00Oct 14Nov 2720.2%11.7%72.9%209.4K2.1K
$766.00Oct 14Nov 2022.1%12.8%72.8%3.4K758
$771.00Oct 14Nov 2719.9%11.8%68.5%138.7K1.3K
$767.00Oct 14Nov 2021.1%12.6%67.3%5.3K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$773.00Oct 14Nov 2720.6%11.6%78.4%260.4K7.6K
$766.00Oct 14Nov 2722.1%12.5%77.0%192.6K3.2K
$772.00Oct 14Nov 2720.2%11.7%72.9%339.8K6.7K
$767.00Oct 14Nov 2721.1%12.3%71.3%271.3K3.9K
$771.00Oct 14Nov 2719.9%11.8%68.5%299.6K9.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 897 found (best R:R 1.20, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$737.00$739.00Nov 6$0.91$1.09$0.9184%1.20$737.91
$730.00$731.00Nov 13$0.10$0.90$0.1085%9.00$730.10
$730.00$731.00Nov 6$0.14$0.86$0.1488%6.14$730.14
$722.00$723.00Nov 20$0.27$0.73$0.2786%2.70$722.27
$714.00$715.00Nov 20$0.30$0.70$0.3089%2.33$714.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$799.00$798.00Oct 23$0.26$0.74$0.26100%2.85$798.74
$775.00$770.00Oct 28$2.06$2.94$2.0661%1.43$772.94
$794.00$793.00Nov 20$0.14$0.86$0.1478%6.14$793.86
$791.00$790.00Nov 13$0.17$0.83$0.1778%4.88$790.83
$798.00$797.00Nov 20$0.22$0.78$0.2282%3.55$797.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 651 found (best R:R 1.17, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.70$2.70$2.3050%1.17$772.70
$775.00$780.00Oct 28$2.06$2.06$2.9461%0.70$777.06
$780.00$785.00Oct 28$1.41$1.41$3.5972%0.39$781.41
$785.00$790.00Oct 28$0.85$0.85$4.1581%0.20$785.85
$800.00$805.00Nov 20$0.82$0.82$4.1884%0.20$800.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$769.00$768.00Oct 14$0.36$0.36$0.6457%0.56$768.64
$768.00$767.00Oct 14$0.24$0.24$0.7668%0.32$767.76
$767.00$766.00Oct 14$0.16$0.16$0.8478%0.19$766.84
$768.00$767.00Oct 15$0.36$0.36$0.6460%0.56$767.64
$765.00$764.00Oct 15$0.21$0.21$0.7974%0.27$764.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.33, cheapest $1.28)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$768.00Oct 14Oct 15$1.4020.4%15.3%
$769.00Oct 14Oct 15$1.4519.9%15.1%
$771.00Oct 14Oct 15$1.3119.9%15.3%
$770.00Oct 14Oct 15$1.4419.8%15.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$768.00Oct 14Oct 15$1.2820.4%15.3%
$769.00Oct 14Oct 15$1.3119.7%15.1%
$771.00Oct 14Oct 15$1.1719.9%15.3%
$770.00Oct 14Oct 15$1.2819.8%15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,079 found (cheapest 0.34% of stock, avg 3.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$769.00Oct 14$1.54$1.09$2.63$766.37$771.630.34%
$770.00Oct 14$1.02$1.58$2.60$767.40$772.600.34%
$771.00Oct 14$0.67$2.21$2.88$768.12$773.880.37%
$768.00Oct 14$2.19$0.73$2.92$765.08$770.920.38%
$772.00Oct 14$0.42$2.96$3.38$768.62$775.380.44%
$767.00Oct 14$2.95$0.49$3.44$763.56$770.440.45%
$773.00Oct 14$0.27$3.82$4.09$768.91$777.090.53%
$766.00Oct 14$3.79$0.33$4.12$761.88$770.120.54%
$774.00Oct 14$0.17$4.71$4.88$769.12$778.880.63%
$765.00Oct 14$4.69$0.23$4.92$760.08$769.920.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.05% of stock, avg 1.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$774.00$765.00Oct 14$0.17$0.23$0.40$764.60$774.40
$773.00$765.00Oct 14$0.27$0.23$0.50$764.50$773.50
$774.00$766.00Oct 14$0.17$0.33$0.50$765.50$774.50
$773.00$766.00Oct 14$0.27$0.33$0.60$765.40$773.60
$772.00$765.00Oct 14$0.42$0.23$0.65$764.35$772.65
$774.00$767.00Oct 14$0.17$0.49$0.66$766.34$774.66
$773.00$767.00Oct 14$0.27$0.49$0.76$766.24$773.76
$772.00$766.00Oct 14$0.42$0.33$0.75$765.25$772.75
$772.00$767.00Oct 14$0.42$0.49$0.91$766.09$772.91
$774.00$768.00Oct 14$0.17$0.73$0.90$767.10$774.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 1.13, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
744/745778/779Oct 30$0.53$0.4748%1.13$744.47$778.53
750/751776/777Oct 23$0.50$0.5051%1.00$750.50$776.50
747/748778/779Oct 30$0.55$0.4546%1.22$747.45$778.55
753/754776/777Oct 23$0.53$0.4748%1.13$753.47$776.53
750/751776/777Oct 26$0.52$0.4849%1.08$750.48$776.52
745/746778/779Oct 30$0.53$0.4748%1.13$745.47$778.53
752/753776/777Oct 26$0.54$0.4647%1.17$752.46$776.54
750/751778/779Oct 27$0.49$0.5152%0.96$750.51$778.49
748/749778/779Oct 27$0.47$0.5354%0.89$748.53$778.47
751/752776/777Oct 23$0.50$0.5050%1.00$751.50$776.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 276 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$762.00$765.00$768.00Nov 27$0.07$2.937%41.86
$765.00$770.00$775.00Oct 28$0.55$4.4521%8.09
$770.00$771.00$772.00Oct 14$0.10$0.9022%9.00
$769.00$770.00$771.00Oct 15$0.05$0.9512%19.00
$767.00$768.00$769.00Oct 15$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.30$4.7021%15.67
$755.00$760.00$765.00Oct 28$0.33$4.6716%14.15
$760.00$765.00$770.00Oct 28$0.45$4.5520%10.11
$800.00$805.00$810.00Nov 20$0.11$4.897%44.45
$750.00$755.00$760.00Oct 28$0.25$4.7512%19.00

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 $-0.36, 958 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$12.28$21.72
$732.00$746.001:2Oct 22-$11.49$2.51
$685.00$716.001:2Nov 13-$28.33$2.67
$780.00$785.001:2Oct 28-$0.27$4.73
$775.00$780.001:2Oct 28-$1.03$3.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$830.00$800.001:2Oct 23-$0.36$29.64
$845.00$810.001:2Oct 15-$5.55$29.45
$915.00$860.001:2Oct 30-$35.28$19.72
$705.00$675.001:2Oct 22-$0.03$29.97
$680.00$655.001:2Oct 27-$0.06$24.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 357 found (best yield 2.11%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Nov 27$16.270.510.1%2.11%2.19%1721
$771.00Nov 27$15.630.490.2%2.03%2.24%5915
$772.00Nov 27$15.010.480.3%1.95%2.28%153
$773.00Nov 27$14.390.470.5%1.87%2.33%404
$774.00Nov 27$13.810.470.6%1.79%2.39%152
$775.00Nov 27$13.210.460.7%1.72%2.44%3942
$776.00Nov 27$12.630.450.8%1.64%2.50%9411
$777.00Nov 27$12.070.441.0%1.57%2.55%626
$770.00Nov 20$14.900.500.1%1.94%2.01%75113.2K
$778.00Nov 27$11.520.421.1%1.50%2.61%1631

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 3,088,559
Total Puts 4,050,112
Put/Call Ratio 1.31
Net Difference -961,553

Prior's Put/Call Breakdown

Total Calls 2,578,777
Total Puts 2,866,264
Put/Call Ratio 1.11
Net Difference -287,487

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