Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$768.26 -1.25%
(10/14 14:15) ◀
|
Wednesday, October 14, 2026 (2:20pm)
January 2026
|
▶ (10/14 14:25)
◀ 10/14 14:20 ▶

Option Volume

Detail
ℹ
Current (10/14 2:20pm) 11,048,509
Calls: 4,907,392 (44%)
Puts: 6,141,117 (56%)
Prior (10/13) 8,177,176
Calls: 3,925,192 (48%)
Puts: 4,251,984 (52%)
Current vs Prior +35.11%
Calls: +25.02% (Calls)
Puts: +44.43% (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 -3.69%
Calls: -12.56%
Puts: +4.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:20pm) $1.98B
Calls: $398.69M (20%)
Puts: $1.58B (80%)
Prior (10/13) $777.28M
Calls: $462.27M (59%)
Puts: $315.01M (41%)
Current vs Prior +154.44%
Calls: -13.75%
Puts: +401.25%
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 +83.11%
Calls: -42.89%
Puts: +313.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:20pm) 1.25
Prior (10/13) 1.08
Current vs Prior +15.52%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +19.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:20pm) 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% | 1.65%0.75% | 3.65%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -43.64% | +0.39%-43.64% | +7.49%+7.49% | +13.47%+0.39% | +7.48%
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 -33.86% | +7.68%+6.14% | +34.99%+33.85% | +15.57%-34.59% | -0.81%
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 -43.64% | +0.39%-43.64% | +7.49%+7.49% | +13.47%+0.39% | +7.48%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.80% | 0.34%
Calls: 0.90% | 0.35%
Puts: 0.71% | 0.34%
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 80% of dollar volume in puts ($1.58B) vs calls ($398.69M). Massive premium surge with dollar volume up 154% vs prior. Dollar volume significantly above 7-day average (83% 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
14:20BEARISHBEARISHBEARISH
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 2,460 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Oct 1410.2810.29$10.290.1%3461.0097
$759.00Oct 149.289.29$9.290.1%8581.0065
$760.00Oct 148.298.30$8.300.1%1.5K1.00480
$761.00Oct 147.297.30$7.300.1%1.5K0.96326
$762.00Oct 146.306.31$6.310.2%2.1K0.95398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 149.759.76$9.750.1%17.3K0.9810.4K
$777.00Oct 148.768.77$8.770.1%27.5K0.988.3K
$776.00Oct 147.767.77$7.770.1%49.5K0.9810.7K
$775.00Oct 146.776.78$6.780.1%113.9K0.976.9K
$774.00Oct 145.785.79$5.790.2%180.6K0.966.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 656 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 140.110.12$0.128.3%371.1K0.092.1K
$771.00Oct 140.190.20$0.205.0%304.6K0.151.2K
$773.00Oct 140.070.08$0.0812.5%333.5K0.061.9K
$774.00Oct 140.050.06$0.0616.7%311.5K0.043.8K
$770.00Oct 140.350.36$0.362.8%335.6K0.241.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 140.160.17$0.175.9%188.2K0.124.2K
$764.00Oct 140.100.11$0.119.1%162.1K0.083.7K
$766.00Oct 140.270.28$0.283.6%306.2K0.203.2K
$763.00Oct 140.070.08$0.0812.5%106.6K0.052.0K
$762.00Oct 140.050.06$0.0616.7%61.9K0.041.8K

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 14153.11153.38$153.250.2%221.006
$620.00Oct 14148.11148.38$148.250.2%91.0013
$625.00Oct 14143.15143.38$143.260.2%281.0020
$630.00Oct 14138.15138.38$138.260.2%151.002
$650.00Oct 14118.11118.38$118.250.2%41.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Oct 1614.5014.81$14.662.1%1.5K1.001.3K
$784.00Oct 1615.5315.81$15.671.8%3311.00650
$785.00Oct 1616.6616.79$16.730.8%3.6K1.008.0K
$786.00Oct 1617.5317.81$17.671.6%6701.00289
$787.00Oct 1618.5318.81$18.671.5%6831.00517

Most actively traded options today. High liquidity = easy entry/exit. 2,841 active (total vol 11.0M, top 494.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 140.030.04$0.0425.0%406.3K0.034.5K
$772.00Oct 140.110.12$0.128.3%371.1K0.092.1K
$776.00Oct 140.020.03$0.0333.3%369.5K0.024.8K
$770.00Oct 140.350.36$0.362.8%335.6K0.241.9K
$773.00Oct 140.070.08$0.0812.5%333.5K0.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 142.092.10$2.090.5%494.6K0.7612.1K
$767.00Oct 140.490.50$0.502.0%449.7K0.313.8K
$768.00Oct 140.850.86$0.861.2%435.6K0.466.0K
$769.00Oct 141.391.40$1.400.7%383.0K0.626.3K
$772.00Oct 143.853.86$3.860.3%356.0K0.916.7K

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 80.0%, max 86.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2721.9%12.0%83.0%335.6K1.9K
$766.00Oct 14Nov 2023.3%12.8%82.1%22.6K758
$767.00Oct 14Nov 2722.2%12.4%79.6%53.4K648
$769.00Oct 14Nov 2721.5%12.1%77.1%183.1K604
$768.00Oct 14Nov 2721.5%12.2%75.8%128.5K318
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 14Nov 2723.3%12.5%86.4%306.2K3.2K
$770.00Oct 14Nov 2721.9%12.0%83.0%494.8K12.3K
$767.00Oct 14Nov 2722.2%12.4%79.7%449.8K3.9K
$769.00Oct 14Nov 2721.5%12.1%77.1%383.0K6.4K
$768.00Oct 14Nov 2721.5%12.2%75.8%435.6K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 879 found (best R:R 1.94, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$700.00$701.00Nov 20$0.34$0.66$0.3491%1.94$700.34
$692.00$693.00Oct 30$0.41$0.59$0.4197%1.44$692.41
$714.00$715.00Nov 20$0.35$0.65$0.3588%1.86$714.35
$742.00$743.00Oct 16$0.45$0.55$0.4597%1.22$742.45
$740.00$741.00Nov 20$0.25$0.75$0.2577%3.00$740.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$785.00$784.00Oct 23$0.43$0.57$0.4390%1.33$784.57
$770.00$765.00Oct 28$1.88$3.12$1.8853%1.66$768.12
$795.00$794.00Nov 13$0.40$0.60$0.4084%1.50$794.60
$789.00$788.00Oct 19$0.58$0.42$0.58100%0.72$788.42
$801.00$800.00Oct 30$0.54$0.46$0.5496%0.85$800.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 659 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$1.94$1.94$3.0663%0.63$776.94
$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$0.22$0.22$0.7869%0.28$766.78
$768.00$767.00Oct 14$0.36$0.36$0.6454%0.56$767.64
$760.00$759.00Oct 15$0.10$0.10$0.9087%0.11$759.90
$762.00$761.00Oct 15$0.15$0.15$0.8581%0.18$761.85
$766.00$765.00Oct 14$0.11$0.11$0.8980%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$1.6522.2%15.8%
$768.00Oct 14Oct 15$1.7121.5%15.5%
$769.00Oct 14Oct 15$1.6321.5%15.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.5522.2%15.8%
$768.00Oct 14Oct 15$1.6021.5%15.5%
$769.00Oct 14Oct 15$1.5221.5%15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,118 found (cheapest 0.26% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$768.00Oct 14$1.11$0.86$1.97$766.03$769.970.26%
$769.00Oct 14$0.65$1.40$2.05$766.95$771.050.27%
$767.00Oct 14$1.76$0.50$2.26$764.74$769.260.29%
$770.00Oct 14$0.36$2.09$2.45$767.55$772.450.32%
$766.00Oct 14$2.55$0.28$2.83$763.17$768.830.37%
$771.00Oct 14$0.20$2.94$3.14$767.86$774.140.41%
$765.00Oct 14$3.43$0.17$3.60$761.40$768.600.47%
$772.00Oct 14$0.12$3.86$3.98$768.02$775.980.52%
$764.00Oct 14$4.37$0.11$4.48$759.52$768.480.58%
$773.00Oct 14$0.08$4.81$4.89$768.11$777.890.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.02% of stock, avg 1.51%)

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$0.12$0.11$0.23$763.77$772.23
$773.00$765.00Oct 14$0.08$0.17$0.25$764.75$773.25
$772.00$765.00Oct 14$0.12$0.17$0.29$764.71$772.29
$771.00$764.00Oct 14$0.20$0.11$0.31$763.69$771.31
$771.00$765.00Oct 14$0.20$0.17$0.37$764.63$771.37
$772.00$766.00Oct 14$0.12$0.28$0.40$765.60$772.40
$773.00$766.00Oct 14$0.08$0.28$0.36$765.64$773.36
$771.00$766.00Oct 14$0.20$0.28$0.48$765.52$771.48
$770.00$764.00Oct 14$0.36$0.11$0.47$763.53$770.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 470 found (best R:R 1.22, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
744/745777/778Oct 30$0.55$0.4547%1.22$744.45$777.55
745/746775/776Oct 27$0.52$0.4850%1.08$745.48$775.52
745/746777/778Oct 27$0.47$0.5355%0.89$745.53$777.47
742/743777/778Oct 30$0.53$0.4749%1.13$742.47$777.53
748/749775/776Oct 27$0.54$0.4648%1.17$748.46$775.54
751/752774/775Oct 22$0.52$0.4849%1.08$751.48$774.52
748/749775/776Oct 23$0.49$0.5152%0.96$748.51$775.49
748/749777/778Oct 27$0.49$0.5152%0.96$748.51$777.49
748/749776/777Oct 26$0.49$0.5152%0.96$748.51$776.49
744/745778/779Oct 30$0.52$0.4849%1.08$744.48$778.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 265 found (best R:R 12.89, 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$4.943%82.33
$765.00$766.00$767.00Oct 14$0.09$0.9119%10.11
$766.00$767.00$768.00Oct 14$0.14$0.8626%6.14
$768.00$769.00$770.00Oct 14$0.17$0.8330%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.36$4.6421%12.89
$755.00$760.00$765.00Oct 28$0.35$4.6516%13.29
$775.00$780.00$785.00Oct 28$0.46$4.5420%9.87
$750.00$755.00$760.00Oct 28$0.26$4.7413%18.23
$760.00$765.00$770.00Oct 28$0.47$4.5319%9.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 990 found (best net $-6.88, 985 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$10.83$23.17
$732.00$746.001:2Oct 22-$10.74$3.26
$780.00$785.001:2Oct 28-$0.17$4.83
$775.00$780.001:2Oct 28-$0.81$4.19
$768.00$769.001:2Oct 14-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$6.88$28.12
$915.00$860.001:2Oct 30-$36.73$18.27
$690.00$660.001:2Oct 26-$0.04$29.96
$768.00$767.001:2Oct 14-$0.14$0.86
$769.00$768.001:2Oct 14-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 354 found (best yield 2.12%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$769.00Nov 27$16.310.500.1%2.12%2.22%52
$770.00Nov 27$15.670.490.2%2.04%2.27%2521
$771.00Nov 27$15.040.470.4%1.96%2.31%6015
$772.00Nov 27$14.430.460.5%1.88%2.37%203
$773.00Nov 27$13.830.470.6%1.80%2.42%404
$774.00Nov 27$13.260.450.8%1.73%2.47%202
$775.00Nov 27$12.670.440.9%1.65%2.53%9342
$776.00Nov 27$12.120.431.0%1.58%2.59%9711
$769.00Nov 20$14.920.500.1%1.94%2.04%194665
$777.00Nov 27$11.570.421.1%1.51%2.64%1526

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 4,907,392
Total Puts 6,141,117
Put/Call Ratio 1.25
Net Difference -1,233,725

Prior's Put/Call Breakdown

Total Calls 3,925,192
Total Puts 4,251,984
Put/Call Ratio 1.08
Net Difference -326,792

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