Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$768.31 -1.25%
(10/14 14:10) ◀
|
Wednesday, October 14, 2026 (2:15pm)
January 2026
|
▶ (10/14 14:20)
◀ 10/14 14:15 ▶

Option Volume

Detail
ℹ
Current (10/14 2:15pm) 10,894,220
Calls: 4,851,431 (45%)
Puts: 6,042,789 (55%)
Prior (10/13) 8,052,815
Calls: 3,866,036 (48%)
Puts: 4,186,779 (52%)
Current vs Prior +35.28%
Calls: +25.49% (Calls)
Puts: +44.33% (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 -5.04%
Calls: -13.56%
Puts: +3.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:15pm) $1.96B
Calls: $397.38M (20%)
Puts: $1.56B (80%)
Prior (10/13) $800.85M
Calls: $511.09M (64%)
Puts: $289.76M (36%)
Current vs Prior +144.68%
Calls: -22.25%
Puts: +439.12%
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 +81.43%
Calls: -43.08%
Puts: +308.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:15pm) 1.25
Prior (10/13) 1.08
Current vs Prior +15.01%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +18.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:15pm) 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% | 0.75%0.33% | 0.97%0.97% | 1.66%0.75% | 3.65%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -43.19% | +0.74%-43.19% | +8.07%+8.07% | +14.36%+0.74% | +7.63%
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% | +8.05%+6.99% | +35.72%+34.57% | +16.47%-34.36% | -0.67%
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% | +0.74%-43.19% | +8.07%+8.07% | +14.36%+0.74% | +7.63%
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 80% of dollar volume in puts ($1.56B) vs calls ($397.38M). Massive premium surge with dollar volume up 145% vs prior. Dollar volume significantly above 7-day average (81% 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
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
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 2,466 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Oct 1410.3110.32$10.320.1%2531.0097
$625.00Oct 14143.23143.40$143.320.1%281.0020
$760.00Oct 148.328.33$8.320.1%1.5K1.00480
$762.00Oct 146.346.35$6.350.2%2.1K0.95398
$620.00Oct 14148.16148.40$148.280.2%91.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 149.729.73$9.730.1%17.2K0.9810.4K
$777.00Oct 148.728.73$8.730.1%27.5K0.988.3K
$776.00Oct 147.737.74$7.740.1%49.4K0.9810.7K
$915.00Oct 14146.57146.78$146.680.1%31.00--
$880.00Oct 14111.60111.76$111.680.1%161.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 644 found (avg $0.37, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 140.070.08$0.0812.5%333.0K0.061.9K
$772.00Oct 140.120.13$0.137.7%366.4K0.102.1K
$771.00Oct 140.210.22$0.224.5%299.1K0.161.2K
$774.00Oct 140.050.06$0.0616.7%310.4K0.043.8K
$770.00Oct 140.380.39$0.392.6%330.8K0.251.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Oct 140.100.11$0.119.1%150.3K0.083.7K
$765.00Oct 140.160.17$0.175.9%185.4K0.124.2K
$766.00Oct 140.270.28$0.283.6%302.6K0.193.2K
$763.00Oct 140.070.08$0.0812.5%106.5K0.052.0K
$762.00Oct 140.050.06$0.0616.7%61.8K0.041.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,240 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Oct 14153.20153.46$153.330.2%221.006
$620.00Oct 14148.16148.40$148.280.2%91.0013
$625.00Oct 14143.23143.40$143.320.1%281.0020
$630.00Oct 14138.17138.40$138.290.2%151.002
$650.00Oct 14118.19118.47$118.330.2%41.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$915.00Oct 14146.57146.78$146.680.1%31.00--
$781.00Oct 1512.5912.89$12.742.4%8281.00668
$782.00Oct 1513.5813.74$13.661.2%6011.00664
$783.00Oct 1514.4914.92$14.712.9%3521.001.2K
$784.00Oct 1515.5715.73$15.651.0%3031.00495

Most actively traded options today. High liquidity = easy entry/exit. 2,835 active (total vol 10.8M, top 493.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 140.030.04$0.0425.0%406.1K0.034.5K
$776.00Oct 140.020.03$0.0333.3%367.1K0.024.8K
$772.00Oct 140.120.13$0.137.7%366.4K0.102.1K
$773.00Oct 140.070.08$0.0812.5%333.0K0.061.9K
$770.00Oct 140.380.39$0.392.6%330.8K0.251.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 142.082.09$2.090.5%493.5K0.7512.1K
$767.00Oct 140.490.50$0.502.0%445.8K0.303.8K
$768.00Oct 140.850.86$0.861.2%427.9K0.456.0K
$769.00Oct 141.381.39$1.380.7%380.0K0.616.3K
$772.00Oct 143.823.83$3.830.3%355.8K0.916.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 80.9%, max 93.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Oct 14Nov 2723.0%11.9%93.5%299.2K1.3K
$770.00Oct 14Nov 2722.0%12.0%83.5%330.9K1.9K
$769.00Oct 14Nov 2721.6%12.1%78.0%176.1K604
$766.00Oct 14Nov 2022.8%12.8%77.3%21.8K758
$767.00Oct 14Nov 2721.8%12.4%76.0%52.1K648
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Oct 14Nov 2723.0%11.9%93.5%326.6K9.6K
$770.00Oct 14Nov 2722.0%12.0%83.5%493.6K12.3K
$766.00Oct 14Nov 2722.8%12.5%81.7%302.6K3.2K
$769.00Oct 14Nov 2721.6%12.1%78.0%380.0K6.4K
$767.00Oct 14Nov 2721.8%12.4%76.0%445.8K3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 881 found (best R:R 1.63, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$692.00$693.00Oct 30$0.38$0.62$0.3897%1.63$692.38
$742.00$743.00Oct 16$0.40$0.60$0.4097%1.50$742.40
$680.00$681.00Oct 30$0.42$0.58$0.4298%1.38$680.42
$700.00$701.00Nov 20$0.36$0.64$0.3691%1.78$700.36
$744.00$745.00Oct 15$0.45$0.55$0.4598%1.22$744.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$791.00$790.00Oct 23$0.47$0.53$0.4796%1.13$790.53
$801.00$800.00Oct 30$0.48$0.52$0.4896%1.08$800.52
$796.00$795.00Oct 30$0.47$0.53$0.4794%1.13$795.53
$770.00$765.00Oct 28$1.86$3.14$1.8653%1.69$768.14
$792.00$791.00Nov 6$0.38$0.62$0.3884%1.63$791.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 657 found (best R:R 1.08, avg 0.42)

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$1.96$1.96$3.0463%0.64$776.96
$780.00$785.00Oct 28$1.30$1.30$3.7074%0.35$781.30
$785.00$790.00Oct 28$0.77$0.77$4.2383%0.18$785.77
$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$0.22$0.22$0.7870%0.28$766.78
$768.00$767.00Oct 14$0.36$0.36$0.6455%0.56$767.64
$761.00$760.00Oct 15$0.12$0.12$0.8884%0.14$760.88
$763.00$762.00Oct 15$0.18$0.18$0.8277%0.22$762.82
$766.00$765.00Oct 14$0.11$0.11$0.8981%0.12$765.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.61, cheapest $1.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.6521.8%15.9%
$768.00Oct 14Oct 15$1.7021.5%15.6%
$769.00Oct 14Oct 15$1.6121.6%15.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.5521.8%15.9%
$768.00Oct 14Oct 15$1.5921.5%15.6%
$769.00Oct 14Oct 15$1.5321.6%15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,117 found (cheapest 0.26% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$768.00Oct 14$1.15$0.86$2.01$765.99$770.010.26%
$769.00Oct 14$0.69$1.38$2.07$766.93$771.070.27%
$767.00Oct 14$1.80$0.50$2.30$764.70$769.300.30%
$770.00Oct 14$0.39$2.09$2.48$767.52$772.480.32%
$766.00Oct 14$2.58$0.28$2.86$763.14$768.860.37%
$771.00Oct 14$0.22$2.92$3.14$767.86$774.140.41%
$765.00Oct 14$3.46$0.17$3.63$761.37$768.630.47%
$772.00Oct 14$0.13$3.83$3.96$768.04$775.960.52%
$764.00Oct 14$4.39$0.11$4.50$759.50$768.500.59%
$773.00Oct 14$0.08$4.79$4.87$768.13$777.870.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.02% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$773.00$764.00Oct 14$0.08$0.11$0.19$763.81$773.19
$772.00$764.00Oct 14$0.13$0.11$0.24$763.76$772.24
$773.00$765.00Oct 14$0.08$0.17$0.25$764.75$773.25
$772.00$765.00Oct 14$0.13$0.17$0.30$764.70$772.30
$771.00$764.00Oct 14$0.22$0.11$0.33$763.67$771.33
$771.00$765.00Oct 14$0.22$0.17$0.39$764.61$771.39
$772.00$766.00Oct 14$0.13$0.28$0.41$765.59$772.41
$773.00$766.00Oct 14$0.08$0.28$0.36$765.64$773.36
$771.00$766.00Oct 14$0.22$0.28$0.50$765.50$771.50
$770.00$765.00Oct 14$0.39$0.17$0.56$764.44$770.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 1.13, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
741/742777/778Oct 30$0.53$0.4749%1.13$741.47$777.53
744/745777/778Oct 30$0.55$0.4547%1.22$744.45$777.55
749/750775/776Oct 23$0.51$0.4951%1.04$749.49$775.51
743/744777/778Oct 30$0.54$0.4648%1.17$743.46$777.54
745/746777/778Oct 27$0.47$0.5355%0.89$745.53$777.47
747/748777/778Oct 30$0.57$0.4344%1.33$747.43$777.57
742/743777/778Oct 30$0.53$0.4748%1.13$742.47$777.53
748/749775/776Oct 26$0.52$0.4849%1.08$748.48$775.52
745/746776/777Oct 27$0.49$0.5152%0.96$745.51$776.49
745/746777/778Oct 30$0.55$0.4546%1.22$745.45$777.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 255 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.55$4.4521%8.09
$766.00$767.00$768.00Oct 14$0.13$0.8726%6.69
$768.00$769.00$770.00Oct 14$0.16$0.8430%5.25
$715.00$720.00$725.00Nov 27$0.08$4.923%61.50
$770.00$771.00$772.00Oct 14$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.40$4.6021%11.50
$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
$745.00$750.00$755.00Oct 28$0.19$4.8110%25.32
$750.00$755.00$760.00Oct 28$0.27$4.7313%17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 984 found (best net $-6.88, 979 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$10.35$23.65
$732.00$746.001:2Oct 22-$10.71$3.29
$780.00$785.001:2Oct 28-$0.18$4.82
$775.00$780.001:2Oct 28-$0.82$4.18
$768.00$769.001:2Oct 14-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$6.88$28.12
$915.00$860.001:2Oct 30-$36.51$18.49
$768.00$767.001:2Oct 14-$0.14$0.86
$690.00$660.001:2Oct 26-$0.06$29.94
$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. 354 found (best yield 2.13%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$769.00Nov 27$16.330.500.1%2.13%2.22%52
$770.00Nov 27$15.700.490.2%2.04%2.26%2521
$771.00Nov 27$15.070.480.3%1.96%2.31%6015
$772.00Nov 27$14.460.460.5%1.88%2.36%203
$773.00Nov 27$13.860.470.6%1.80%2.41%404
$774.00Nov 27$13.270.460.7%1.73%2.47%202
$775.00Nov 27$12.700.440.9%1.65%2.52%9342
$776.00Nov 27$12.130.431.0%1.58%2.58%9711
$769.00Nov 20$14.960.500.1%1.95%2.04%185665
$770.00Nov 20$14.330.490.2%1.87%2.09%1.6K13.2K

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 4,851,431
Total Puts 6,042,789
Put/Call Ratio 1.25
Net Difference -1,191,358

Prior's Put/Call Breakdown

Total Calls 3,866,036
Total Puts 4,186,779
Put/Call Ratio 1.08
Net Difference -320,743

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