Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$767.91 -1.30%
(10/14 13:45) ◀
|
Wednesday, October 14, 2026 (1:50pm)
January 2026
|
▶ (10/14 13:55)
◀ 10/14 13:50 ▶

Option Volume

Detail
ℹ
Current (10/14 1:50pm) 9,837,547
Calls: 4,395,335 (45%)
Puts: 5,442,212 (55%)
Prior (10/13) 7,297,023
Calls: 3,498,525 (48%)
Puts: 3,798,498 (52%)
Current vs Prior +34.82%
Calls: +25.63% (Calls)
Puts: +43.27% (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 -14.25%
Calls: -21.68%
Puts: -7.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:50pm) $1.92B
Calls: $311.57M (16%)
Puts: $1.61B (84%)
Prior (10/13) $711.30M
Calls: $357.69M (50%)
Puts: $353.60M (50%)
Current vs Prior +170.06%
Calls: -12.89%
Puts: +355.14%
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 +77.86%
Calls: -55.37%
Puts: +321.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:50pm) 1.24
Prior (10/13) 1.09
Current vs Prior +14.04%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +17.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:50pm) 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 0.34% | 0.77%0.34% | 1.01%1.01% | 1.69%0.77% | 3.69%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -41.59% | +3.42%-41.59% | +11.88%+11.88% | +16.22%+3.41% | +8.61%
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 -31.46% | +10.92%+10.01% | +40.51%+39.32% | +18.36%-32.62% | +0.22%
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 -41.59% | +3.42%-41.59% | +11.88%+11.88% | +16.22%+3.41% | +8.61%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.80% | 0.34%
Calls: 0.64% | 0.31%
Puts: 0.96% | 0.38%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +81.82% | +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 -20.00% | -51.63%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($1.61B) vs calls ($311.57M). Massive premium surge with dollar volume up 170% vs prior. Dollar volume significantly above 7-day average (78% 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 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
13:50BEARISHBEARISHBEARISH
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 2,442 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 148.968.97$8.970.1%5851.0065
$760.00Oct 147.967.97$7.970.1%1.1K1.00480
$761.00Oct 146.986.99$6.990.1%1.2K0.95326
$762.00Oct 145.996.00$6.000.2%1.7K0.95398
$625.00Oct 14142.79143.07$142.930.2%281.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 149.099.10$9.090.1%26.9K0.988.3K
$776.00Oct 148.098.10$8.090.1%48.6K0.9810.7K
$775.00Oct 147.107.11$7.110.1%113.3K0.976.9K
$779.00Oct 1411.0811.10$11.090.2%8.1K0.993.5K
$773.00Oct 145.145.15$5.150.2%266.4K0.947.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 633 found (avg $0.37, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 140.180.19$0.195.3%268.3K0.141.2K
$772.00Oct 140.110.12$0.128.3%327.0K0.092.1K
$770.00Oct 140.310.32$0.323.1%290.6K0.231.9K
$773.00Oct 140.070.08$0.0812.5%317.9K0.061.9K
$774.00Oct 140.050.06$0.0616.7%302.8K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 140.060.07$0.0714.3%42.9K0.041.8K
$763.00Oct 140.090.10$0.1010.0%70.9K0.062.0K
$764.00Oct 140.140.15$0.156.7%124.4K0.093.7K
$765.00Oct 140.220.23$0.234.3%151.8K0.144.2K
$766.00Oct 140.370.38$0.382.6%252.5K0.213.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,233 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Oct 14152.75153.07$152.910.2%161.006
$620.00Oct 14147.75148.06$147.910.2%81.0013
$625.00Oct 14142.79143.07$142.930.2%281.0020
$630.00Oct 14137.77138.08$137.930.2%141.002
$650.00Oct 14117.75118.06$117.910.3%31.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$915.00Oct 14146.83147.22$147.030.3%31.00--
$781.00Oct 1512.6013.21$12.914.7%8261.00668
$782.00Oct 1512.9914.17$13.588.7%5961.00664
$783.00Oct 1514.4815.32$14.905.6%3521.001.2K
$784.00Oct 1514.8616.16$15.518.4%3031.00495

Most actively traded options today. High liquidity = easy entry/exit. 2,805 active (total vol 9.8M, top 482.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 140.030.04$0.0425.0%400.2K0.034.5K
$776.00Oct 140.020.03$0.0333.3%363.7K0.024.8K
$772.00Oct 140.110.12$0.128.3%327.0K0.092.1K
$773.00Oct 140.070.08$0.0812.5%317.9K0.061.9K
$774.00Oct 140.050.06$0.0616.7%302.8K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 142.382.39$2.380.4%482.0K0.7712.1K
$768.00Oct 141.031.04$1.041.0%384.9K0.486.0K
$767.00Oct 140.620.63$0.631.6%364.4K0.333.8K
$769.00Oct 141.621.63$1.630.6%354.5K0.646.3K
$772.00Oct 144.184.19$4.190.2%354.4K0.916.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 62.8%, max 68.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2720.2%12.0%68.6%290.6K1.9K
$766.00Oct 14Nov 2020.9%12.8%63.1%9.5K758
$767.00Oct 14Nov 2719.9%12.4%61.0%23.7K648
$769.00Oct 14Nov 2719.4%12.1%60.8%128.3K604
$768.00Oct 14Nov 2719.4%12.2%58.3%54.1K318
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2720.2%12.0%68.6%482.1K12.3K
$766.00Oct 14Nov 2720.9%12.5%67.1%252.5K3.2K
$767.00Oct 14Nov 2719.9%12.4%61.0%364.4K3.9K
$769.00Oct 14Nov 2719.4%12.1%60.8%354.5K6.4K
$768.00Oct 14Nov 2719.4%12.2%58.3%384.9K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 887 found (best R:R 1.79, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Nov 13$0.26$0.74$0.2684%2.85$730.26
$732.00$733.00Nov 20$0.24$0.76$0.2481%3.17$732.24
$655.00$656.00Oct 30$0.42$0.58$0.4299%1.38$655.42
$740.00$741.00Nov 20$0.20$0.80$0.2077%4.00$740.20
$699.00$700.00Oct 30$0.41$0.59$0.4197%1.44$699.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$775.00$770.00Oct 28$1.79$3.21$1.7964%1.79$773.21
$793.00$792.00Oct 16$0.31$0.69$0.31100%2.23$792.69
$800.00$799.00Oct 30$0.33$0.67$0.3395%2.03$799.67
$800.00$799.00Oct 23$0.40$0.60$0.40100%1.50$799.60
$792.00$791.00Oct 30$0.38$0.62$0.3890%1.63$791.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 662 found (best R:R 1.06, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.57$2.57$2.4353%1.06$772.57
$775.00$780.00Oct 28$1.90$1.90$3.1064%0.61$776.90
$780.00$785.00Oct 28$1.28$1.28$3.7274%0.34$781.28
$785.00$790.00Oct 28$0.73$0.73$4.2784%0.17$785.73
$800.00$805.00Nov 20$0.76$0.76$4.2485%0.18$800.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$767.00$766.00Oct 14$0.25$0.25$0.7567%0.33$766.75
$766.00$765.00Oct 14$0.15$0.15$0.8579%0.18$765.85
$762.00$761.00Oct 15$0.16$0.16$0.8480%0.19$761.84
$761.00$760.00Oct 15$0.13$0.13$0.8783%0.15$760.87
$764.00$763.00Oct 15$0.23$0.23$0.7772%0.30$763.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.62, cheapest $1.60)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.7019.9%15.7%
$768.00Oct 14Oct 15$1.7119.4%15.4%
$769.00Oct 14Oct 15$1.6119.4%15.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.6019.9%15.7%
$768.00Oct 14Oct 15$1.6119.4%15.4%
$769.00Oct 14Oct 15$1.5019.4%15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,107 found (cheapest 0.26% of stock, avg 3.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$768.00Oct 14$0.97$1.04$2.01$765.99$770.010.26%
$767.00Oct 14$1.56$0.63$2.19$764.81$769.190.29%
$769.00Oct 14$0.56$1.63$2.19$766.81$771.190.29%
$766.00Oct 14$2.30$0.38$2.68$763.32$768.680.35%
$770.00Oct 14$0.32$2.38$2.70$767.30$772.700.35%
$765.00Oct 14$3.16$0.23$3.39$761.61$768.390.44%
$771.00Oct 14$0.19$3.25$3.44$767.56$774.440.45%
$764.00Oct 14$4.08$0.15$4.23$759.77$768.230.55%
$772.00Oct 14$0.12$4.19$4.31$767.69$776.310.56%
$763.00Oct 14$5.03$0.10$5.13$757.87$768.130.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.03% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$773.00$764.00Oct 14$0.08$0.15$0.23$763.77$773.23
$772.00$764.00Oct 14$0.12$0.15$0.27$763.73$772.27
$771.00$764.00Oct 14$0.19$0.15$0.34$763.66$771.34
$773.00$765.00Oct 14$0.08$0.23$0.31$764.69$773.31
$771.00$765.00Oct 14$0.19$0.23$0.42$764.58$771.42
$772.00$765.00Oct 14$0.12$0.23$0.35$764.65$772.35
$770.00$764.00Oct 14$0.32$0.15$0.47$763.53$770.47
$773.00$766.00Oct 14$0.08$0.38$0.46$765.54$773.46
$771.00$766.00Oct 14$0.19$0.38$0.57$765.43$771.57
$770.00$765.00Oct 14$0.32$0.23$0.55$764.45$770.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 1.04, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
747/748776/777Oct 27$0.51$0.4951%1.04$747.49$776.51
742/743777/778Oct 30$0.53$0.4749%1.13$742.47$777.53
745/746776/777Oct 27$0.49$0.5153%0.96$745.51$776.49
750/751774/775Oct 22$0.51$0.4950%1.04$750.49$774.51
747/748775/776Oct 27$0.53$0.4748%1.13$747.47$775.53
751/752774/775Oct 22$0.52$0.4849%1.08$751.48$774.52
745/746775/776Oct 27$0.51$0.4950%1.04$745.49$775.51
747/748777/778Oct 27$0.48$0.5253%0.92$747.52$777.48
740/741777/778Oct 30$0.51$0.4950%1.04$740.49$777.51
745/746777/778Oct 27$0.46$0.5455%0.85$745.54$777.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 279 found (best R:R 13.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.54$4.4621%8.26
$720.00$725.00$730.00Nov 13$0.08$4.924%61.50
$770.00$771.00$772.00Oct 14$0.06$0.9414%15.67
$768.00$769.00$770.00Oct 15$0.05$0.9512%19.00
$769.00$770.00$771.00Oct 14$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Oct 28$0.34$4.6616%13.71
$775.00$780.00$785.00Oct 28$0.47$4.5320%9.64
$750.00$755.00$760.00Oct 28$0.27$4.7313%17.52
$760.00$765.00$770.00Oct 28$0.47$4.5319%9.64
$740.00$745.00$750.00Oct 28$0.15$4.858%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 976 found (best net $-6.77, 971 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$10.79$23.21
$732.00$746.001:2Oct 22-$10.25$3.75
$685.00$716.001:2Nov 13-$27.17$3.83
$780.00$785.001:2Oct 28-$0.11$4.89
$775.00$780.001:2Oct 28-$0.77$4.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$6.77$28.23
$915.00$860.001:2Oct 30-$37.31$17.69
$705.00$675.001:2Oct 22-$0.04$29.96
$690.00$660.001:2Oct 26-$0.04$29.96
$768.00$767.001:2Oct 14-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 364 found (best yield 2.18%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$768.00Nov 27$16.740.510.0%2.18%2.19%4--
$769.00Nov 27$16.120.500.1%2.10%2.24%52
$770.00Nov 27$15.490.490.3%2.02%2.29%2421
$771.00Nov 27$14.870.470.4%1.94%2.34%6015
$772.00Nov 27$14.260.470.5%1.86%2.39%203
$773.00Nov 27$13.670.460.7%1.78%2.44%404
$774.00Nov 27$13.090.450.8%1.70%2.50%192
$775.00Nov 27$12.530.440.9%1.63%2.55%4842
$768.00Nov 20$15.370.510.0%2.00%2.01%80958
$776.00Nov 27$11.970.431.1%1.56%2.61%9711

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 4,395,335
Total Puts 5,442,212
Put/Call Ratio 1.24
Net Difference -1,046,877

Prior's Put/Call Breakdown

Total Calls 3,498,525
Total Puts 3,798,498
Put/Call Ratio 1.09
Net Difference -299,973

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