Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$768.30 -1.25%
(10/14 13:40) ◀
|
Wednesday, October 14, 2026 (1:45pm)
January 2026
|
▶ (10/14 13:50)
◀ 10/14 13:45 ▶

Option Volume

Detail
ℹ
Current (10/14 1:45pm) 9,696,795
Calls: 4,318,598 (45%)
Puts: 5,378,197 (55%)
Prior (10/13) 7,205,633
Calls: 3,450,589 (48%)
Puts: 3,755,044 (52%)
Current vs Prior +34.57%
Calls: +25.16% (Calls)
Puts: +43.23% (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 -15.47%
Calls: -23.05%
Puts: -8.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:45pm) $1.81B
Calls: $317.33M (18%)
Puts: $1.49B (82%)
Prior (10/13) $692.18M
Calls: $395.93M (57%)
Puts: $296.25M (43%)
Current vs Prior +160.95%
Calls: -19.85%
Puts: +402.60%
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 +67.24%
Calls: -54.54%
Puts: +289.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:45pm) 1.25
Prior (10/13) 1.09
Current vs Prior +14.44%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +18.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:45pm) 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 0.33% | 0.76%0.33% | 0.98%0.98% | 1.65%0.76% | 3.64%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -43.19% | +1.61%-43.19% | +8.65%+8.65% | +13.73%+1.61% | +7.40%
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 -33.34% | +8.99%+6.99% | +36.45%+35.29% | +15.83%-33.79% | -0.89%
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 -43.19% | +1.61%-43.19% | +8.65%+8.65% | +13.73%+1.61% | +7.40%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.79% | 0.34%
Calls: 0.87% | 0.35%
Puts: 0.72% | 0.34%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +79.55% | +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 -21.00% | -51.63%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($1.49B) vs calls ($317.33M). Massive premium surge with dollar volume up 161% vs prior. Dollar volume significantly above 7-day average (67% higher). Bearish P/C ratio of 1.25 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 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
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
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 2,437 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 149.329.33$9.320.1%5770.9865
$630.00Oct 14138.24138.40$138.320.1%141.002
$760.00Oct 148.338.34$8.340.1%1.1K0.98480
$761.00Oct 147.347.35$7.350.1%1.2K0.97326
$762.00Oct 146.356.36$6.360.2%1.7K0.96398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$905.00Oct 14136.64136.76$136.700.1%171.00--
$779.00Oct 1410.7110.72$10.720.1%8.0K1.003.5K
$778.00Oct 149.719.72$9.720.1%17.0K1.0010.4K
$900.00Oct 14131.62131.76$131.690.1%641.00--
$875.00Oct 14106.64106.76$106.700.1%131.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 643 found (avg $0.37, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 140.070.08$0.0812.5%316.5K0.061.9K
$772.00Oct 140.120.13$0.137.7%315.0K0.102.1K
$771.00Oct 140.210.22$0.224.5%263.3K0.151.2K
$774.00Oct 140.050.06$0.0616.7%301.9K0.043.8K
$770.00Oct 140.370.38$0.382.6%284.9K0.251.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Oct 140.110.12$0.128.3%115.4K0.083.7K
$765.00Oct 140.180.19$0.195.3%149.5K0.134.2K
$763.00Oct 140.080.09$0.0911.1%69.4K0.062.0K
$766.00Oct 140.300.31$0.313.2%249.2K0.203.2K
$762.00Oct 140.060.07$0.0714.3%42.5K0.041.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,232 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Oct 14153.21153.48$153.350.2%151.006
$620.00Oct 14148.21148.48$148.350.2%81.0013
$625.00Oct 14143.21143.44$143.320.2%281.0020
$630.00Oct 14138.24138.40$138.320.1%141.002
$650.00Oct 14118.22118.45$118.340.2%31.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 147.727.73$7.730.1%48.4K1.0010.7K
$777.00Oct 148.728.73$8.730.1%26.6K1.008.3K
$778.00Oct 149.719.72$9.720.1%17.0K1.0010.4K
$779.00Oct 1410.7110.72$10.720.1%8.0K1.003.5K
$780.00Oct 1411.6611.77$11.720.9%8.2K1.004.0K

Most actively traded options today. High liquidity = easy entry/exit. 2,805 active (total vol 9.6M, top 480.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 140.030.04$0.0425.0%391.5K0.034.5K
$776.00Oct 140.020.03$0.0333.3%363.0K0.024.8K
$773.00Oct 140.070.08$0.0812.5%316.5K0.061.9K
$772.00Oct 140.120.13$0.137.7%315.0K0.102.1K
$774.00Oct 140.050.06$0.0616.7%301.9K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 142.072.08$2.080.5%480.8K0.7512.1K
$768.00Oct 140.850.86$0.861.2%373.3K0.466.0K
$767.00Oct 140.510.52$0.521.9%359.5K0.313.8K
$772.00Oct 143.823.83$3.830.3%354.2K0.916.7K
$769.00Oct 141.381.39$1.380.7%351.0K0.616.3K

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 64.0%, max 74.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Oct 14Nov 2720.7%11.8%74.9%263.4K1.3K
$766.00Oct 14Nov 2021.0%12.8%64.1%8.3K758
$770.00Oct 14Nov 2719.6%12.0%64.1%284.9K1.9K
$767.00Oct 14Nov 2719.9%12.4%61.4%22.5K648
$769.00Oct 14Nov 2719.3%12.1%59.8%121.9K604
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Oct 14Nov 2720.7%11.8%74.9%323.9K9.6K
$766.00Oct 14Nov 2721.0%12.5%68.1%249.2K3.2K
$770.00Oct 14Nov 2719.6%12.0%64.1%481.0K12.3K
$767.00Oct 14Nov 2719.9%12.4%61.4%359.5K3.9K
$769.00Oct 14Nov 2719.3%12.1%59.8%351.0K6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 879 found (best R:R 1.42, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$723.00$724.00Nov 6$0.32$0.68$0.3290%2.12$723.32
$714.00$715.00Nov 20$0.31$0.69$0.3188%2.23$714.31
$745.00$746.00Nov 6$0.21$0.79$0.2178%3.76$745.21
$740.00$741.00Nov 20$0.21$0.79$0.2177%3.76$740.21
$686.00$687.00Oct 30$0.43$0.57$0.4398%1.33$686.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$775.00$770.00Oct 28$2.07$2.93$2.0763%1.42$772.93
$796.00$795.00Nov 20$0.19$0.81$0.1981%4.26$795.81
$787.00$786.00Oct 19$0.52$0.48$0.52100%0.92$786.48
$770.00$765.00Oct 28$1.86$3.14$1.8653%1.69$768.14
$784.00$783.00Oct 15$0.57$0.43$0.57100%0.75$783.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 661 found (best R:R 1.08, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.60$2.60$2.4053%1.08$772.60
$775.00$780.00Oct 28$1.95$1.95$3.0563%0.64$776.95
$780.00$785.00Oct 28$1.30$1.30$3.7074%0.35$781.30
$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$0.21$0.21$0.7969%0.27$766.79
$760.00$759.00Oct 15$0.10$0.10$0.9086%0.11$759.90
$766.00$765.00Oct 14$0.12$0.12$0.8880%0.14$765.88
$762.00$761.00Oct 15$0.15$0.15$0.8580%0.18$761.85
$768.00$767.00Oct 14$0.34$0.34$0.6654%0.52$767.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.63, cheapest $1.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.6719.9%15.9%
$768.00Oct 14Oct 15$1.7319.3%15.6%
$769.00Oct 14Oct 15$1.6619.3%15.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.5519.9%15.9%
$768.00Oct 14Oct 15$1.6119.3%15.6%
$769.00Oct 14Oct 15$1.5519.3%15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,109 found (cheapest 0.26% of stock, avg 3.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$768.00Oct 14$1.15$0.86$2.01$765.99$770.010.26%
$769.00Oct 14$0.68$1.38$2.06$766.94$771.060.27%
$767.00Oct 14$1.81$0.52$2.33$764.67$769.330.30%
$770.00Oct 14$0.38$2.08$2.46$767.54$772.460.32%
$766.00Oct 14$2.60$0.31$2.91$763.09$768.910.38%
$771.00Oct 14$0.22$2.91$3.13$767.87$774.130.41%
$765.00Oct 14$3.48$0.19$3.67$761.33$768.670.48%
$772.00Oct 14$0.13$3.83$3.96$768.04$775.960.52%
$764.00Oct 14$4.42$0.12$4.54$759.46$768.540.59%
$773.00Oct 14$0.08$4.78$4.86$768.14$777.860.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.03% of stock, avg 1.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$772.00$764.00Oct 14$0.13$0.12$0.25$763.75$772.25
$773.00$764.00Oct 14$0.08$0.12$0.20$763.80$773.20
$772.00$765.00Oct 14$0.13$0.19$0.32$764.68$772.32
$773.00$765.00Oct 14$0.08$0.19$0.27$764.73$773.27
$771.00$764.00Oct 14$0.22$0.12$0.34$763.66$771.34
$771.00$765.00Oct 14$0.22$0.19$0.41$764.59$771.41
$773.00$766.00Oct 14$0.08$0.31$0.39$765.61$773.39
$772.00$766.00Oct 14$0.13$0.31$0.44$765.56$772.44
$771.00$766.00Oct 14$0.22$0.31$0.53$765.47$771.53
$770.00$765.00Oct 14$0.38$0.19$0.57$764.43$770.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 471 found (best R:R 1.13, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
746/747775/776Oct 27$0.53$0.4749%1.13$746.47$775.53
740/741777/778Oct 30$0.52$0.4850%1.08$740.48$777.52
740/741778/779Oct 30$0.50$0.5052%1.00$740.50$778.50
746/747776/777Oct 27$0.50$0.5052%1.00$746.50$776.50
748/749775/776Oct 26$0.52$0.4850%1.08$748.48$775.52
746/747778/779Oct 27$0.45$0.5556%0.82$746.55$778.45
748/749775/776Oct 27$0.54$0.4648%1.17$748.46$775.54
749/750775/776Oct 27$0.55$0.4546%1.22$749.45$775.55
750/751775/776Oct 27$0.56$0.4446%1.27$750.44$775.56
744/745777/778Oct 30$0.54$0.4647%1.17$744.46$777.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 259 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.54$4.4621%8.26
$715.00$720.00$725.00Nov 27$0.06$4.944%82.33
$766.00$767.00$768.00Oct 14$0.13$0.8726%6.69
$770.00$771.00$772.00Oct 14$0.07$0.9315%13.29
$765.00$766.00$767.00Oct 14$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.21$4.7921%22.81
$755.00$760.00$765.00Oct 28$0.35$4.6516%13.29
$760.00$765.00$770.00Oct 28$0.45$4.5519%10.11
$750.00$755.00$760.00Oct 28$0.27$4.7313%17.52
$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. 982 found (best net $-6.89, 977 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$11.23$22.77
$732.00$746.001:2Oct 22-$10.52$3.48
$685.00$716.001:2Nov 13-$27.44$3.56
$780.00$785.001:2Oct 28-$0.14$4.86
$775.00$780.001:2Oct 28-$0.79$4.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$6.89$28.11
$915.00$860.001:2Oct 30-$36.66$18.34
$705.00$675.001:2Oct 22-$0.04$29.96
$690.00$660.001:2Oct 26-$0.05$29.95
$769.00$768.001:2Oct 14-$0.34$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 352 found (best yield 2.12%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$769.00Nov 27$16.300.500.1%2.12%2.21%52
$770.00Nov 27$15.680.490.2%2.04%2.26%2421
$771.00Nov 27$15.050.470.3%1.96%2.31%6015
$772.00Nov 27$14.430.460.5%1.88%2.36%203
$773.00Nov 27$13.840.470.6%1.80%2.41%404
$774.00Nov 27$13.250.450.7%1.72%2.47%192
$775.00Nov 27$12.680.440.9%1.65%2.52%4442
$776.00Nov 27$12.110.431.0%1.58%2.58%9711
$769.00Nov 20$14.930.500.1%1.94%2.03%158665
$777.00Nov 27$11.560.421.1%1.50%2.64%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 4,318,598
Total Puts 5,378,197
Put/Call Ratio 1.25
Net Difference -1,059,599

Prior's Put/Call Breakdown

Total Calls 3,450,589
Total Puts 3,755,044
Put/Call Ratio 1.09
Net Difference -304,455

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