Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$767.55 -1.34%
(10/14 13:55) ◀
|
Wednesday, October 14, 2026 (2:00pm)
January 2026
|
▶ (10/14 14:10)
◀ 10/14 14:00 ▶

Option Volume

Detail
ℹ
Current (10/14 2:00pm) 10,245,200
Calls: 4,566,907 (45%)
Puts: 5,678,293 (55%)
Prior (10/13) 7,557,582
Calls: 3,597,597 (48%)
Puts: 3,959,985 (52%)
Current vs Prior +35.56%
Calls: +26.94% (Calls)
Puts: +43.39% (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 -10.69%
Calls: -18.63%
Puts: -3.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:00pm) $2.08B
Calls: $321.68M (15%)
Puts: $1.76B (85%)
Prior (10/13) $716.77M
Calls: $353.17M (49%)
Puts: $363.60M (51%)
Current vs Prior +190.49%
Calls: -8.92%
Puts: +384.19%
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 +92.78%
Calls: -53.92%
Puts: +360.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:00pm) 1.24
Prior (10/13) 1.10
Current vs Prior +12.96%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +18.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:00pm) 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% | 0.78%0.34% | 1.02%1.02% | 1.71%0.78% | 3.70%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -42.01% | +5.39%-42.02% | +13.82%+13.82% | +17.88%+5.39% | +9.04%
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 -31.96% | +13.04%+9.19% | +42.94%+41.73% | +20.06%-31.33% | +0.63%
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 -42.01% | +5.39%-42.02% | +13.82%+13.82% | +17.88%+5.39% | +9.04%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.78% | 0.33%
Calls: 0.74% | 0.32%
Puts: 0.81% | 0.35%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +77.27% | -2.94%
Prior 7-Day Avg 1.00% | 0.70%
Calls: 1.07% | 0.90%
Puts: 0.93% | 0.51%
Current vs 7-Day Avg -22.00% | -53.05%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($1.76B) vs calls ($321.68M). Massive premium surge with dollar volume up 190% vs prior. Dollar volume significantly above 7-day average (93% 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
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
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 2,461 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 14142.36142.60$142.480.2%281.0020
$765.00Oct 165.505.51$5.510.2%2.0K0.627.2K
$630.00Oct 14137.35137.60$137.480.2%141.002
$764.00Oct 155.155.16$5.160.2%4740.6923
$655.00Oct 14112.38112.60$112.490.2%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 149.449.45$9.450.1%27.0K1.008.3K
$776.00Oct 148.448.45$8.450.1%48.8K1.0010.7K
$775.00Oct 147.457.46$7.460.1%113.5K1.006.9K
$773.00Oct 145.485.49$5.490.2%266.8K0.957.5K
$915.00Oct 14147.40147.68$147.540.2%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 629 found (avg $0.37, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 140.140.15$0.156.7%278.3K0.111.2K
$772.00Oct 140.090.10$0.1010.0%336.3K0.072.1K
$773.00Oct 140.060.07$0.0714.3%322.4K0.051.9K
$770.00Oct 140.250.26$0.263.8%307.9K0.181.9K
$769.00Oct 140.460.47$0.472.1%148.2K0.28602
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 140.110.12$0.128.3%94.0K0.082.0K
$764.00Oct 140.170.18$0.185.6%135.3K0.123.7K
$765.00Oct 140.270.28$0.283.6%164.4K0.194.2K
$762.00Oct 140.080.09$0.0911.1%51.5K0.061.8K
$766.00Oct 140.460.47$0.472.1%268.4K0.293.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,237 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Oct 14152.29152.60$152.450.2%221.006
$620.00Oct 14147.31147.60$147.450.2%91.0013
$625.00Oct 14142.36142.60$142.480.2%281.0020
$630.00Oct 14137.35137.60$137.480.2%141.002
$650.00Oct 14117.31117.60$117.460.2%31.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 147.457.46$7.460.1%113.5K1.006.9K
$776.00Oct 148.448.45$8.450.1%48.8K1.0010.7K
$777.00Oct 149.449.45$9.450.1%27.0K1.008.3K
$778.00Oct 1410.4210.45$10.430.3%17.1K1.0010.4K
$779.00Oct 1411.4111.55$11.481.2%8.1K1.003.5K

Most actively traded options today. High liquidity = easy entry/exit. 2,817 active (total vol 10.2M, top 486.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 140.030.04$0.0425.0%402.8K0.024.5K
$776.00Oct 140.020.03$0.0333.3%365.3K0.024.8K
$772.00Oct 140.090.10$0.1010.0%336.3K0.072.1K
$773.00Oct 140.060.07$0.0714.3%322.4K0.051.9K
$770.00Oct 140.250.26$0.263.8%307.9K0.181.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 142.682.69$2.690.4%486.6K0.8312.1K
$768.00Oct 141.231.24$1.230.8%406.3K0.586.0K
$767.00Oct 140.760.77$0.771.3%399.4K0.433.8K
$769.00Oct 141.881.89$1.880.5%364.0K0.726.3K
$772.00Oct 144.514.52$4.510.2%355.0K0.936.7K

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 74.7%, max 82.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2722.0%12.0%82.6%307.9K1.9K
$765.00Oct 14Nov 2723.0%12.7%80.7%6.6K317
$769.00Oct 14Nov 2721.1%12.2%73.0%148.2K604
$768.00Oct 14Nov 2720.9%12.3%70.1%79.4K318
$766.00Oct 14Nov 2021.9%12.9%70.0%16.1K758
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2722.0%12.0%82.6%486.7K12.3K
$765.00Oct 14Nov 2723.0%12.7%80.7%164.5K4.3K
$766.00Oct 14Nov 2721.9%12.6%74.3%268.4K3.2K
$769.00Oct 14Nov 2721.1%12.2%73.0%364.0K6.4K
$768.00Oct 14Nov 2720.9%12.3%70.1%406.3K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 907 found (best R:R 1.42, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$731.00$732.00Oct 16$0.22$0.78$0.2298%3.55$731.22
$739.00$740.00Oct 19$0.34$0.66$0.3496%1.94$739.34
$722.00$723.00Oct 30$0.31$0.69$0.3192%2.23$722.31
$723.00$724.00Nov 6$0.32$0.68$0.3289%2.12$723.32
$686.00$687.00Oct 30$0.41$0.59$0.4197%1.44$686.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$775.00$770.00Oct 28$2.07$2.93$2.0765%1.42$772.93
$791.00$790.00Nov 13$0.18$0.82$0.1880%4.56$790.82
$788.00$787.00Nov 27$0.11$0.89$0.1171%8.09$787.89
$788.00$787.00Nov 20$0.18$0.82$0.1873%4.56$787.82
$784.00$783.00Oct 15$0.48$0.52$0.48100%1.08$783.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 1.02, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.53$2.53$2.4754%1.02$772.53
$775.00$780.00Oct 28$1.90$1.90$3.1065%0.61$776.90
$780.00$785.00Oct 28$1.25$1.25$3.7575%0.33$781.25
$785.00$790.00Oct 28$0.72$0.72$4.2884%0.17$785.72
$800.00$805.00Nov 20$0.74$0.74$4.2686%0.17$800.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$766.00$765.00Oct 14$0.19$0.19$0.8171%0.23$765.81
$760.00$759.00Oct 15$0.12$0.12$0.8883%0.14$759.88
$765.00$764.00Oct 14$0.10$0.10$0.9081%0.11$764.90
$767.00$766.00Oct 14$0.30$0.30$0.7057%0.43$766.70
$763.00$762.00Oct 15$0.21$0.21$0.7973%0.27$762.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.72, cheapest $1.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.7921.1%16.4%
$768.00Oct 14Oct 15$1.7520.9%16.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.6821.1%16.4%
$768.00Oct 14Oct 15$1.6520.9%16.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,111 found (cheapest 0.27% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$768.00Oct 14$0.82$1.23$2.05$765.95$770.050.27%
$767.00Oct 14$1.35$0.77$2.12$764.88$769.120.28%
$769.00Oct 14$0.47$1.88$2.35$766.65$771.350.31%
$766.00Oct 14$2.04$0.47$2.51$763.49$768.510.33%
$770.00Oct 14$0.26$2.69$2.95$767.05$772.950.38%
$765.00Oct 14$2.86$0.28$3.14$761.86$768.140.41%
$771.00Oct 14$0.15$3.58$3.73$767.27$774.730.49%
$764.00Oct 14$3.75$0.18$3.93$760.07$767.930.51%
$772.00Oct 14$0.10$4.51$4.61$767.39$776.610.60%
$763.00Oct 14$4.69$0.12$4.81$758.19$767.810.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.03% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$772.00$763.00Oct 14$0.10$0.12$0.22$762.78$772.22
$771.00$764.00Oct 14$0.15$0.18$0.33$763.67$771.33
$771.00$763.00Oct 14$0.15$0.12$0.27$762.73$771.27
$772.00$764.00Oct 14$0.10$0.18$0.28$763.72$772.28
$770.00$763.00Oct 14$0.26$0.12$0.38$762.62$770.38
$772.00$765.00Oct 14$0.10$0.28$0.38$764.62$772.38
$770.00$764.00Oct 14$0.26$0.18$0.44$763.56$770.44
$771.00$765.00Oct 14$0.15$0.28$0.43$764.57$771.43
$770.00$765.00Oct 14$0.26$0.28$0.54$764.46$770.54
$772.00$766.00Oct 14$0.10$0.47$0.57$765.43$772.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 1.08, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
743/744775/776Oct 27$0.52$0.4852%1.08$743.48$775.52
746/747774/775Oct 23$0.51$0.4951%1.04$746.49$774.51
743/744776/777Oct 27$0.48$0.5254%0.92$743.52$776.48
746/747775/776Oct 23$0.48$0.5254%0.92$746.52$775.48
748/749774/775Oct 26$0.55$0.4547%1.22$748.45$774.55
739/740777/778Oct 30$0.51$0.4951%1.04$739.49$777.51
746/747774/775Oct 26$0.53$0.4749%1.13$746.47$774.53
746/747776/777Oct 23$0.45$0.5557%0.82$746.55$776.45
741/742777/778Oct 30$0.52$0.4850%1.08$741.48$777.52
748/749775/776Oct 26$0.52$0.4850%1.08$748.48$775.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$710.00$720.00Nov 6$0.10$9.904%99.00
$764.00$765.00$766.00Oct 14$0.07$0.9317%13.29
$766.00$767.00$768.00Oct 14$0.16$0.8429%5.25
$765.00$770.00$775.00Oct 28$0.56$4.4420%7.93
$763.00$764.00$765.00Oct 14$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.15$4.8520%32.33
$750.00$755.00$760.00Oct 28$0.27$4.7313%17.52
$760.00$765.00$770.00Oct 28$0.44$4.5619%10.36
$755.00$760.00$765.00Oct 28$0.37$4.6317%12.51
$745.00$750.00$755.00Oct 28$0.20$4.8010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 970 found (best net $-7.51, 965 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$10.17$23.83
$732.00$746.001:2Oct 22-$10.28$3.72
$685.00$716.001:2Nov 13-$28.09$2.91
$780.00$785.001:2Oct 28-$0.13$4.87
$775.00$780.001:2Oct 28-$0.73$4.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$7.51$27.49
$915.00$860.001:2Oct 30-$37.44$17.56
$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-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 358 found (best yield 2.16%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$768.00Nov 27$16.610.500.1%2.16%2.22%4--
$769.00Nov 27$16.000.490.2%2.08%2.27%52
$770.00Nov 27$15.380.480.3%2.00%2.32%2421
$771.00Nov 27$14.760.470.5%1.92%2.37%6015
$772.00Nov 27$14.160.470.6%1.84%2.42%203
$773.00Nov 27$13.560.460.7%1.77%2.48%404
$774.00Nov 27$12.980.450.8%1.69%2.53%192
$775.00Nov 27$12.420.441.0%1.62%2.59%9342
$768.00Nov 20$15.270.500.1%1.99%2.05%107958
$776.00Nov 27$11.860.421.1%1.55%2.65%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 4,566,907
Total Puts 5,678,293
Put/Call Ratio 1.24
Net Difference -1,111,386

Prior's Put/Call Breakdown

Total Calls 3,597,597
Total Puts 3,959,985
Put/Call Ratio 1.10
Net Difference -362,388

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