Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$768.25 -1.26%
(10/14 13:25) ◀
|
Wednesday, October 14, 2026 (1:30pm)
January 2026
|
▶ (10/14 13:35)
◀ 10/14 13:30 ▶

Option Volume

Detail
ℹ
Current (10/14 1:30pm) 9,187,756
Calls: 4,108,972 (45%)
Puts: 5,078,784 (55%)
Prior (10/13) 6,918,937
Calls: 3,300,845 (48%)
Puts: 3,618,092 (52%)
Current vs Prior +32.79%
Calls: +24.48% (Calls)
Puts: +40.37% (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 -19.91%
Calls: -26.79%
Puts: -13.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:30pm) $1.77B
Calls: $300.02M (17%)
Puts: $1.47B (83%)
Prior (10/13) $681.34M
Calls: $337.93M (50%)
Puts: $343.41M (50%)
Current vs Prior +159.69%
Calls: -11.22%
Puts: +327.87%
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 +63.82%
Calls: -57.02%
Puts: +284.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:30pm) 1.24
Prior (10/13) 1.10
Current vs Prior +12.76%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +17.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:30pm) 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 0.36% | 0.77%0.36% | 0.98%0.98% | 1.66%0.77% | 3.66%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -37.80% | +3.02%-37.80% | +9.38%+9.38% | +14.28%+3.02% | +7.75%
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 -27.01% | +10.50%+17.15% | +37.37%+36.21% | +16.39%-32.87% | -0.56%
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 -37.80% | +3.02%-37.80% | +9.38%+9.38% | +14.28%+3.02% | +7.75%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.73% | 0.34%
Calls: 0.80% | 0.34%
Puts: 0.66% | 0.33%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +65.91% | +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 -27.00% | -51.63%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($1.47B) vs calls ($300.02M). Massive premium surge with dollar volume up 160% vs prior. Dollar volume significantly above 7-day average (64% higher). Bearish P/C ratio of 1.24 indicates protective 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
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
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 2,434 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 149.299.30$9.300.1%4540.9865
$760.00Oct 148.308.31$8.310.1%9660.97480
$761.00Oct 147.317.32$7.320.1%1.0K0.96326
$655.00Oct 14113.17113.34$113.260.2%21.001
$625.00Oct 14143.12143.34$143.230.2%281.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Oct 1410.7510.76$10.760.1%7.9K1.003.5K
$778.00Oct 149.769.77$9.770.1%16.6K1.0010.4K
$777.00Oct 148.768.77$8.770.1%26.5K1.008.3K
$776.00Oct 147.777.78$7.780.1%48.1K1.0010.7K
$775.00Oct 146.786.79$6.790.1%113.0K0.966.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 636 found (avg $0.37, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 140.140.15$0.156.7%298.3K0.112.1K
$773.00Oct 140.090.10$0.1010.0%308.0K0.071.9K
$774.00Oct 140.060.07$0.0714.3%299.6K0.053.8K
$771.00Oct 140.250.26$0.263.8%250.6K0.171.2K
$770.00Oct 140.450.46$0.462.2%258.1K0.271.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 140.110.12$0.128.3%58.6K0.072.0K
$765.00Oct 140.240.25$0.254.0%141.3K0.154.2K
$762.00Oct 140.080.09$0.0911.1%41.9K0.051.8K
$764.00Oct 140.160.17$0.175.9%94.3K0.103.7K
$766.00Oct 140.380.39$0.392.6%233.3K0.223.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,227 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Oct 14153.13153.40$153.260.2%141.006
$620.00Oct 14148.13148.38$148.260.2%81.0013
$625.00Oct 14143.12143.34$143.230.2%281.0020
$630.00Oct 14138.12138.34$138.230.2%141.002
$650.00Oct 14118.12118.34$118.230.2%31.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 147.777.78$7.780.1%48.1K1.0010.7K
$777.00Oct 148.768.77$8.770.1%26.5K1.008.3K
$778.00Oct 149.769.77$9.770.1%16.6K1.0010.4K
$779.00Oct 1410.7510.76$10.760.1%7.9K1.003.5K
$780.00Oct 1411.6811.81$11.751.1%8.1K1.004.0K

Most actively traded options today. High liquidity = easy entry/exit. 2,787 active (total vol 9.1M, top 474.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 140.040.05$0.0520.0%384.6K0.034.5K
$776.00Oct 140.030.04$0.0425.0%347.6K0.024.8K
$773.00Oct 140.090.10$0.1010.0%308.0K0.071.9K
$774.00Oct 140.060.07$0.0714.3%299.6K0.053.8K
$772.00Oct 140.140.15$0.156.7%298.3K0.112.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 142.182.19$2.190.5%474.7K0.7312.1K
$772.00Oct 143.883.89$3.890.3%353.5K0.896.7K
$767.00Oct 140.620.63$0.631.6%336.3K0.323.8K
$768.00Oct 140.980.99$0.991.0%334.3K0.456.0K
$769.00Oct 141.511.52$1.520.7%332.8K0.596.3K

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 70.3%, max 76.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Oct 14Nov 2720.8%11.9%75.8%250.6K1.3K
$766.00Oct 14Nov 2022.1%12.8%71.8%6.5K758
$770.00Oct 14Nov 2720.3%12.0%69.6%258.1K1.9K
$769.00Oct 14Nov 2720.4%12.1%68.2%94.3K604
$768.00Oct 14Nov 2720.5%12.3%67.1%26.7K318
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 14Nov 2722.1%12.5%76.1%233.3K3.2K
$771.00Oct 14Nov 2720.8%11.9%75.8%321.8K9.6K
$770.00Oct 14Nov 2720.3%12.0%69.6%474.9K12.3K
$767.00Oct 14Nov 2721.0%12.4%69.4%336.3K3.9K
$769.00Oct 14Nov 2720.4%12.1%68.2%332.8K6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 905 found (best R:R 1.69, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$728.00$729.00Oct 30$0.32$0.68$0.3291%2.12$728.32
$739.00$740.00Oct 23$0.36$0.64$0.3692%1.78$739.36
$686.00$687.00Oct 30$0.42$0.58$0.4298%1.38$686.42
$725.00$726.00Oct 30$0.38$0.62$0.3892%1.63$725.38
$694.00$695.00Oct 30$0.45$0.55$0.4597%1.22$694.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$775.00$770.00Oct 28$1.86$3.14$1.8663%1.69$773.14
$784.00$783.00Oct 23$0.21$0.79$0.2188%3.76$783.79
$794.00$793.00Oct 16$0.41$0.59$0.41100%1.44$793.59
$787.00$786.00Oct 30$0.29$0.71$0.2984%2.45$786.71
$796.00$795.00Nov 20$0.27$0.73$0.2781%2.70$795.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 665 found (best R:R 1.07, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.59$2.59$2.4153%1.07$772.59
$775.00$780.00Oct 28$1.95$1.95$3.0563%0.64$776.95
$780.00$785.00Oct 28$1.29$1.29$3.7174%0.35$781.29
$785.00$790.00Oct 28$0.76$0.76$4.2484%0.18$785.76
$800.00$805.00Nov 20$0.77$0.77$4.2385%0.18$800.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$767.00$766.00Oct 14$0.24$0.24$0.7668%0.32$766.76
$768.00$767.00Oct 14$0.36$0.36$0.6455%0.56$767.64
$760.00$759.00Oct 15$0.10$0.10$0.9086%0.11$759.90
$766.00$765.00Oct 14$0.14$0.14$0.8678%0.16$765.86
$762.00$761.00Oct 15$0.15$0.15$0.8581%0.18$761.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.55, cheapest $1.49)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.6121.0%15.9%
$768.00Oct 14Oct 15$1.6520.5%15.6%
$769.00Oct 14Oct 15$1.5820.4%15.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.4921.0%15.9%
$768.00Oct 14Oct 15$1.5220.5%15.6%
$769.00Oct 14Oct 15$1.4720.4%15.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,102 found (cheapest 0.29% of stock, avg 3.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$768.00Oct 14$1.25$0.99$2.24$765.76$770.240.29%
$769.00Oct 14$0.78$1.52$2.30$766.70$771.300.30%
$767.00Oct 14$1.88$0.63$2.51$764.49$769.510.33%
$770.00Oct 14$0.46$2.19$2.65$767.35$772.650.34%
$766.00Oct 14$2.66$0.39$3.05$762.95$769.050.40%
$771.00Oct 14$0.26$3.00$3.26$767.74$774.260.42%
$765.00Oct 14$3.51$0.25$3.76$761.24$768.760.49%
$772.00Oct 14$0.15$3.89$4.04$767.96$776.040.53%
$764.00Oct 14$4.43$0.17$4.60$759.40$768.600.60%
$773.00Oct 14$0.10$4.84$4.94$768.06$777.940.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.04% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$772.00$764.00Oct 14$0.15$0.17$0.32$763.68$772.32
$773.00$764.00Oct 14$0.10$0.17$0.27$763.73$773.27
$772.00$765.00Oct 14$0.15$0.25$0.40$764.60$772.40
$773.00$765.00Oct 14$0.10$0.25$0.35$764.65$773.35
$771.00$764.00Oct 14$0.26$0.17$0.43$763.57$771.43
$773.00$766.00Oct 14$0.10$0.39$0.49$765.51$773.49
$771.00$765.00Oct 14$0.26$0.25$0.51$764.49$771.51
$772.00$766.00Oct 14$0.15$0.39$0.54$765.46$772.54
$771.00$766.00Oct 14$0.26$0.39$0.65$765.35$771.65
$770.00$764.00Oct 14$0.46$0.17$0.63$763.37$770.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 466 found (best R:R 1.04, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
745/746775/776Oct 26$0.51$0.4952%1.04$745.49$775.51
748/749775/776Oct 23$0.51$0.4952%1.04$748.49$775.51
745/746776/777Oct 26$0.48$0.5255%0.92$745.52$776.48
748/749774/775Oct 22$0.50$0.5052%1.00$748.50$774.50
745/746777/778Oct 26$0.45$0.5557%0.82$745.55$777.45
742/743777/778Oct 30$0.53$0.4749%1.13$742.47$777.53
748/749776/777Oct 23$0.47$0.5355%0.89$748.53$776.47
744/745777/778Oct 30$0.54$0.4647%1.17$744.46$777.54
746/747775/776Oct 27$0.52$0.4849%1.08$746.48$775.52
748/749775/776Oct 22$0.46$0.5455%0.85$748.54$775.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$710.00$720.00Nov 6$0.06$9.944%165.67
$765.00$770.00$775.00Oct 28$0.55$4.4521%8.09
$765.00$766.00$767.00Oct 14$0.07$0.9317%13.29
$762.00$765.00$768.00Nov 27$0.09$2.917%32.33
$769.00$770.00$771.00Oct 14$0.12$0.8823%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Oct 28$0.25$4.7513%19.00
$760.00$765.00$770.00Oct 28$0.45$4.5519%10.11
$755.00$760.00$765.00Oct 28$0.36$4.6416%12.89
$780.00$783.00$786.00Oct 27$0.12$2.8812%24.00
$745.00$750.00$755.00Oct 28$0.21$4.7910%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 982 found (best net $-6.57, 977 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$11.38$22.62
$732.00$746.001:2Oct 22-$10.66$3.34
$685.00$716.001:2Nov 13-$27.49$3.51
$780.00$785.001:2Oct 28-$0.17$4.83
$775.00$780.001:2Oct 28-$0.80$4.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$6.57$28.43
$915.00$860.001:2Oct 30-$36.70$18.30
$705.00$675.001:2Oct 22-$0.03$29.97
$690.00$660.001:2Oct 26-$0.06$29.94
$680.00$655.001:2Oct 27-$0.08$24.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 355 found (best yield 2.12%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$769.00Nov 27$16.300.500.1%2.12%2.22%32
$770.00Nov 27$15.710.490.2%2.04%2.27%2321
$771.00Nov 27$15.090.480.4%1.96%2.32%6015
$772.00Nov 27$14.480.460.5%1.88%2.37%203
$773.00Nov 27$13.880.470.6%1.81%2.42%404
$774.00Nov 27$13.290.460.8%1.73%2.48%172
$775.00Nov 27$12.710.440.9%1.65%2.53%4442
$776.00Nov 27$12.150.431.0%1.58%2.59%9711
$769.00Nov 20$14.980.500.1%1.95%2.05%110665
$777.00Nov 27$11.600.421.1%1.51%2.65%826

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 4,108,972
Total Puts 5,078,784
Put/Call Ratio 1.24
Net Difference -969,812

Prior's Put/Call Breakdown

Total Calls 3,300,845
Total Puts 3,618,092
Put/Call Ratio 1.10
Net Difference -317,247

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