Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$769.19 -1.13%
(10/14 12:20) ◀
|
Wednesday, October 14, 2026 (12:25pm)
January 2026
|
▶ (10/14 12:30)
◀ 10/14 12:25 ▶

Option Volume

Detail
ℹ
Current (10/14 12:25pm) 7,302,834
Calls: 3,164,228 (43%)
Puts: 4,138,606 (57%)
Prior (10/13) 5,528,271
Calls: 2,627,258 (48%)
Puts: 2,901,013 (52%)
Current vs Prior +32.10%
Calls: +20.44% (Calls)
Puts: +42.66% (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 -36.34%
Calls: -43.62%
Puts: -29.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 12:25pm) $1.37B
Calls: $255.58M (19%)
Puts: $1.11B (81%)
Prior (10/13) $577.14M
Calls: $296.15M (51%)
Puts: $280.99M (49%)
Current vs Prior +136.87%
Calls: -13.70%
Puts: +295.55%
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 +26.57%
Calls: -63.39%
Puts: +190.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:25pm) 1.31
Prior (10/13) 1.10
Current vs Prior +18.45%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +24.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 12:25pm) 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 0.40% | 0.76%0.40% | 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 -30.70% | +2.54%-30.71% | +6.94%+6.94% | +11.72%+2.54% | +6.28%
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 -18.68% | +9.99%+30.51% | +34.30%+33.16% | +13.78%-33.18% | -1.92%
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 -30.70% | +2.54%-30.71% | +6.94%+6.94% | +11.72%+2.54% | +6.28%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.65% | 0.34%
Calls: 0.71% | 0.35%
Puts: 0.59% | 0.33%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +47.73% | +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 -35.00% | -51.63%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($1.11B) vs calls ($255.58M). Massive premium surge with dollar volume up 137% 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
12:25BEARISHBEARISHBEARISH
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 2,387 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 1410.2610.27$10.270.1%1510.9865
$760.00Oct 149.279.28$9.270.1%4660.97480
$761.00Oct 148.298.30$8.300.1%6850.96326
$762.00Oct 147.317.32$7.320.1%1.1K0.95398
$625.00Oct 14144.06144.27$144.170.1%271.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Oct 1411.8011.81$11.810.1%3.5K1.00938
$780.00Oct 1410.8010.81$10.810.1%7.3K1.004.0K
$779.00Oct 149.819.82$9.820.1%7.0K1.003.5K
$778.00Oct 148.828.83$8.820.1%15.7K0.9610.4K
$777.00Oct 147.837.84$7.840.1%24.2K0.968.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 635 found (avg $0.37, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Oct 140.140.15$0.156.7%243.5K0.093.8K
$775.00Oct 140.100.11$0.119.1%307.6K0.064.5K
$776.00Oct 140.070.08$0.0812.5%318.2K0.054.8K
$773.00Oct 140.220.23$0.234.3%250.1K0.131.9K
$777.00Oct 140.050.06$0.0616.7%208.2K0.035.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Oct 140.160.17$0.175.9%42.4K0.093.7K
$763.00Oct 140.120.13$0.137.7%22.5K0.072.0K
$762.00Oct 140.080.09$0.0911.1%30.0K0.051.8K
$765.00Oct 140.240.25$0.254.0%83.6K0.134.2K
$761.00Oct 140.060.07$0.0714.3%8.5K0.044.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,201 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14149.03149.33$149.180.2%51.0013
$625.00Oct 14144.06144.27$144.170.1%271.0020
$630.00Oct 14139.08139.33$139.210.2%51.002
$650.00Oct 14119.03119.33$119.180.3%21.002
$655.00Oct 14114.11114.33$114.220.2%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Oct 149.819.82$9.820.1%7.0K1.003.5K
$780.00Oct 1410.8010.81$10.810.1%7.3K1.004.0K
$781.00Oct 1411.8011.81$11.810.1%3.5K1.00938
$782.00Oct 1412.7412.91$12.831.3%3.6K1.00845
$783.00Oct 1413.7613.91$13.841.1%7181.00460

Most actively traded options today. High liquidity = easy entry/exit. 2,685 active (total vol 7.3M, top 376.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.070.08$0.0812.5%318.2K0.054.8K
$775.00Oct 140.100.11$0.119.1%307.6K0.064.5K
$773.00Oct 140.220.23$0.234.3%250.1K0.131.9K
$774.00Oct 140.140.15$0.156.7%243.5K0.093.8K
$772.00Oct 140.350.36$0.362.8%213.4K0.202.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 141.691.70$1.690.6%376.0K0.6012.1K
$772.00Oct 143.143.15$3.150.3%341.9K0.816.7K
$771.00Oct 142.352.36$2.360.4%300.8K0.719.6K
$767.00Oct 140.520.53$0.531.9%276.1K0.263.8K
$773.00Oct 144.004.01$4.010.2%260.6K0.877.5K

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 69.3%, max 77.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$772.00Oct 14Nov 2720.4%11.7%74.7%213.4K2.1K
$766.00Oct 14Nov 2022.1%12.8%72.9%4.0K758
$771.00Oct 14Nov 2720.0%11.8%69.5%144.8K1.3K
$768.00Oct 14Nov 2720.4%12.2%66.7%9.7K318
$767.00Oct 14Nov 2021.0%12.6%66.3%5.6K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 14Nov 2722.1%12.5%77.3%194.6K3.2K
$772.00Oct 14Nov 2720.4%11.7%74.7%342.0K6.7K
$767.00Oct 14Nov 2721.0%12.3%70.3%276.2K3.9K
$771.00Oct 14Nov 2720.0%11.8%69.5%300.8K9.6K
$768.00Oct 14Nov 2720.4%12.2%66.7%238.5K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 887 found (best R:R 1.58, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$723.00$724.00Nov 6$0.27$0.73$0.2790%2.70$723.27
$714.00$715.00Nov 20$0.28$0.72$0.2889%2.57$714.28
$728.00$729.00Oct 30$0.31$0.69$0.3192%2.23$728.31
$733.00$734.00Oct 30$0.31$0.69$0.3190%2.23$733.31
$730.00$731.00Nov 13$0.28$0.72$0.2885%2.57$730.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$775.00$770.00Oct 28$1.94$3.06$1.9462%1.58$773.06
$795.00$794.00Oct 16$0.38$0.62$0.38100%1.63$794.62
$794.00$793.00Nov 20$0.20$0.80$0.2078%4.00$793.80
$784.00$783.00Oct 23$0.37$0.63$0.3787%1.70$783.63
$792.00$791.00Oct 30$0.40$0.60$0.4089%1.50$791.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 652 found (best R:R 1.16, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.68$2.68$2.3251%1.16$772.68
$775.00$780.00Oct 28$2.04$2.04$2.9662%0.69$777.04
$780.00$785.00Oct 28$1.38$1.38$3.6272%0.38$781.38
$785.00$790.00Oct 28$0.82$0.82$4.1882%0.20$785.82
$800.00$805.00Nov 20$0.81$0.81$4.1984%0.19$800.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$766.00$765.00Oct 15$0.27$0.27$0.7368%0.37$765.73
$761.00$760.00Oct 15$0.10$0.10$0.9086%0.11$760.90
$763.00$762.00Oct 15$0.15$0.15$0.8580%0.18$762.85
$762.00$761.00Oct 15$0.12$0.12$0.8884%0.14$761.88
$764.00$763.00Oct 15$0.18$0.18$0.8277%0.22$763.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.39, cheapest $1.32)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$768.00Oct 14Oct 15$1.4620.4%15.6%
$769.00Oct 14Oct 15$1.4819.9%15.3%
$770.00Oct 14Oct 15$1.4219.8%15.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$768.00Oct 14Oct 15$1.3220.4%15.6%
$769.00Oct 14Oct 15$1.3419.9%15.3%
$770.00Oct 14Oct 15$1.3019.8%15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,081 found (cheapest 0.33% of stock, avg 3.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$769.00Oct 14$1.40$1.17$2.57$766.43$771.570.33%
$770.00Oct 14$0.92$1.69$2.61$767.39$772.610.34%
$768.00Oct 14$2.01$0.79$2.80$765.20$770.800.36%
$771.00Oct 14$0.57$2.36$2.93$768.07$773.930.38%
$767.00Oct 14$2.75$0.53$3.28$763.72$770.280.43%
$772.00Oct 14$0.36$3.15$3.51$768.49$775.510.46%
$766.00Oct 14$3.58$0.36$3.94$762.06$769.940.51%
$773.00Oct 14$0.23$4.01$4.24$768.76$777.240.55%
$765.00Oct 14$4.47$0.25$4.72$760.28$769.720.61%
$774.00Oct 14$0.15$4.93$5.08$768.92$779.080.66%

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$0.15$0.25$0.40$764.60$774.40
$773.00$765.00Oct 14$0.23$0.25$0.48$764.52$773.48
$774.00$766.00Oct 14$0.15$0.36$0.51$765.49$774.51
$773.00$766.00Oct 14$0.23$0.36$0.59$765.41$773.59
$772.00$765.00Oct 14$0.36$0.25$0.61$764.39$772.61
$772.00$766.00Oct 14$0.36$0.36$0.72$765.28$772.72
$774.00$767.00Oct 14$0.15$0.53$0.68$766.32$774.68
$773.00$767.00Oct 14$0.23$0.53$0.76$766.24$773.76
$772.00$767.00Oct 14$0.36$0.53$0.89$766.11$772.89
$771.00$765.00Oct 14$0.57$0.25$0.82$764.18$771.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 467 found (best R:R 1.08, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
742/743778/779Oct 30$0.52$0.4850%1.08$742.48$778.52
746/747778/779Oct 30$0.55$0.4547%1.22$746.45$778.55
744/745778/779Oct 30$0.53$0.4749%1.13$744.47$778.53
748/749778/779Oct 30$0.56$0.4445%1.27$748.44$778.56
747/748776/777Oct 27$0.51$0.4950%1.04$747.49$776.51
742/743779/780Oct 30$0.49$0.5152%0.96$742.51$779.49
746/747779/780Oct 30$0.52$0.4849%1.08$746.48$779.52
750/751775/776Oct 22$0.49$0.5152%0.96$750.51$775.49
747/748778/779Oct 27$0.46$0.5455%0.85$747.54$778.46
750/751777/778Oct 22$0.43$0.5758%0.75$750.57$777.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 273 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.55$4.4521%8.09
$768.00$769.00$770.00Oct 15$0.05$0.9512%19.00
$765.00$766.00$767.00Oct 14$0.06$0.9413%15.67
$772.00$773.00$774.00Oct 15$0.05$0.9511%19.00
$768.00$769.00$770.00Oct 14$0.13$0.8724%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.16$4.8421%30.25
$760.00$765.00$770.00Oct 28$0.44$4.5620%10.36
$755.00$760.00$765.00Oct 28$0.34$4.6616%13.71
$750.00$755.00$760.00Oct 28$0.26$4.7413%18.23
$745.00$750.00$755.00Oct 28$0.19$4.8110%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 968 found (best net $-5.61, 963 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$12.22$21.78
$732.00$746.001:2Oct 22-$11.24$2.76
$685.00$716.001:2Nov 13-$27.91$3.09
$780.00$785.001:2Oct 28-$0.24$4.76
$775.00$780.001:2Oct 28-$0.96$4.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$5.61$29.39
$915.00$860.001:2Oct 30-$35.83$19.17
$705.00$675.001:2Oct 22-$0.04$29.96
$680.00$655.001:2Oct 27-$0.07$24.93
$720.00$710.001:2Oct 28-$0.30$9.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 354 found (best yield 2.09%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Nov 27$16.100.500.1%2.09%2.20%1721
$771.00Nov 27$15.500.490.2%2.02%2.25%5915
$772.00Nov 27$14.880.470.4%1.93%2.30%153
$773.00Nov 27$14.270.460.5%1.86%2.35%404
$774.00Nov 27$13.670.460.6%1.78%2.40%152
$775.00Nov 27$13.090.450.8%1.70%2.46%3942
$776.00Nov 27$12.520.440.9%1.63%2.51%9411
$777.00Nov 27$11.960.431.0%1.55%2.57%726
$770.00Nov 20$14.760.500.1%1.92%2.02%77813.2K
$778.00Nov 27$11.420.421.1%1.48%2.63%1731

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 3,164,228
Total Puts 4,138,606
Put/Call Ratio 1.31
Net Difference -974,378

Prior's Put/Call Breakdown

Total Calls 2,627,258
Total Puts 2,901,013
Put/Call Ratio 1.10
Net Difference -273,755

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