Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$767.59 -1.34%
(10/14 14:40) ◀
|
Wednesday, October 14, 2026 (2:45pm)
January 2026
|
▶ (10/14 14:50)
◀ 10/14 14:45 ▶

Option Volume

Detail
ℹ
Current (10/14 2:45pm) 11,644,901
Calls: 5,189,588 (45%)
Puts: 6,455,313 (55%)
Prior (10/13) 8,619,547
Calls: 4,149,810 (48%)
Puts: 4,469,737 (52%)
Current vs Prior +35.10%
Calls: +25.06% (Calls)
Puts: +44.42% (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 +1.51%
Calls: -7.53%
Puts: +10.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:45pm) $2.20B
Calls: $388.51M (18%)
Puts: $1.81B (82%)
Prior (10/13) $801.51M
Calls: $474.87M (59%)
Puts: $326.63M (41%)
Current vs Prior +174.71%
Calls: -18.19%
Puts: +455.16%
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 +103.86%
Calls: -44.35%
Puts: +374.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:45pm) 1.24
Prior (10/13) 1.08
Current vs Prior +15.49%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +18.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:45pm) 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 0.29% | 0.76%0.29% | 0.99%0.99% | 1.67%0.76% | 3.68%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -49.21% | +2.76%-49.22% | +9.76%+9.76% | +15.37%+2.75% | +8.35%
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 -40.40% | +10.22%-4.35% | +37.84%+36.68% | +17.50%-33.04% | -0.02%
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 -49.21% | +2.76%-49.22% | +9.76%+9.76% | +15.37%+2.75% | +8.35%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.89% | 0.34%
Calls: 0.85% | 0.33%
Puts: 0.92% | 0.35%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +102.27% | +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 -11.00% | -51.63%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($1.81B) vs calls ($388.51M). Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (104% 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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
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 2,471 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Oct 149.599.60$9.590.1%5921.0097
$759.00Oct 148.598.60$8.590.1%1.1K1.0065
$625.00Oct 14142.54142.72$142.630.1%281.0020
$630.00Oct 14137.54137.72$137.630.1%151.002
$760.00Oct 147.597.60$7.600.1%1.9K1.00480
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 1410.4310.44$10.430.1%17.3K0.9910.4K
$777.00Oct 149.449.45$9.450.1%27.8K0.998.3K
$915.00Oct 14147.29147.46$147.380.1%31.00--
$905.00Oct 14137.30137.46$137.380.1%171.00--
$776.00Oct 148.448.45$8.450.1%50.0K0.9910.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 654 found (avg $0.37, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 140.170.18$0.185.6%369.8K0.161.9K
$771.00Oct 140.100.11$0.119.1%326.0K0.091.2K
$769.00Oct 140.330.34$0.342.9%219.9K0.28602
$772.00Oct 140.060.07$0.0714.3%394.9K0.062.1K
$768.00Oct 140.650.66$0.661.5%171.6K0.45318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 140.060.07$0.0714.3%118.0K0.052.0K
$765.00Oct 140.170.18$0.185.6%204.0K0.134.2K
$764.00Oct 140.100.11$0.119.1%202.9K0.083.7K
$766.00Oct 140.320.33$0.333.0%327.3K0.223.2K
$767.00Oct 140.600.61$0.611.6%492.3K0.373.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,245 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Oct 14152.55152.79$152.670.2%241.006
$620.00Oct 14147.54147.80$147.670.2%91.0013
$625.00Oct 14142.54142.72$142.630.1%281.0020
$630.00Oct 14137.54137.72$137.630.1%151.002
$650.00Oct 14117.54117.79$117.670.2%41.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$915.00Oct 14147.29147.46$147.380.1%31.00--
$781.00Oct 1513.3513.48$13.421.0%8301.00668
$782.00Oct 1514.0714.47$14.272.8%6081.00664
$783.00Oct 1515.0315.57$15.303.5%3591.001.2K
$784.00Oct 1515.8216.47$16.154.0%3051.00495

Most actively traded options today. High liquidity = easy entry/exit. 2,858 active (total vol 11.6M, top 502.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 140.020.03$0.0333.3%412.0K0.024.5K
$772.00Oct 140.060.07$0.0714.3%394.9K0.062.1K
$776.00Oct 140.010.02$0.0250.0%372.5K0.014.8K
$770.00Oct 140.170.18$0.185.6%369.8K0.161.9K
$773.00Oct 140.040.05$0.0520.0%339.4K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 142.592.60$2.600.4%502.1K0.8412.1K
$767.00Oct 140.600.61$0.611.6%492.3K0.373.8K
$768.00Oct 141.081.09$1.090.9%476.2K0.556.0K
$769.00Oct 141.751.76$1.760.6%398.2K0.726.3K
$772.00Oct 144.484.49$4.490.2%356.9K0.946.7K

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 79.6%, max 90.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2722.8%11.9%90.9%369.8K1.9K
$769.00Oct 14Nov 2721.6%12.1%78.4%219.9K604
$766.00Oct 14Nov 2022.8%12.8%78.2%25.0K758
$767.00Oct 14Nov 2721.6%12.3%74.5%64.6K648
$768.00Oct 14Nov 2721.2%12.2%73.9%171.6K318
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2722.8%11.9%90.9%502.2K12.3K
$766.00Oct 14Nov 2722.8%12.5%82.5%327.3K3.2K
$769.00Oct 14Nov 2721.6%12.1%78.4%398.2K6.4K
$767.00Oct 14Nov 2721.6%12.3%74.5%492.4K3.9K
$768.00Oct 14Nov 2721.2%12.2%73.9%476.3K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 865 found (best R:R 0.77, avg 4.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$745.00$746.00Nov 6$0.17$0.83$0.1778%4.88$745.17
$728.00$730.00Nov 6$1.17$0.83$1.1787%0.71$729.17
$740.00$741.00Nov 20$0.22$0.78$0.2277%3.55$740.22
$737.00$739.00Nov 6$1.11$0.89$1.1183%0.80$738.11
$687.00$688.00Oct 30$0.60$0.40$0.6097%0.67$687.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$775.00Oct 28$2.83$2.17$2.8375%0.77$777.17
$770.00$765.00Oct 28$1.93$3.07$1.9354%1.59$768.07
$775.00$770.00Oct 28$2.57$2.43$2.5764%0.95$772.43
$789.00$788.00Oct 16$0.61$0.39$0.61100%0.64$788.39
$765.00$760.00Oct 28$1.47$3.53$1.4744%2.40$763.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 661 found (best R:R 1.02, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.52$2.52$2.4854%1.02$772.52
$775.00$780.00Oct 28$1.86$1.86$3.1464%0.59$776.86
$780.00$785.00Oct 28$1.22$1.22$3.7875%0.32$781.22
$785.00$790.00Oct 28$0.71$0.71$4.2984%0.17$785.71
$800.00$805.00Nov 20$0.74$0.74$4.2686%0.17$800.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$767.00$766.00Oct 14$0.28$0.28$0.7263%0.39$766.72
$766.00$765.00Oct 14$0.15$0.15$0.8578%0.18$765.85
$761.00$760.00Oct 15$0.14$0.14$0.8682%0.16$760.86
$762.00$761.00Oct 15$0.17$0.17$0.8379%0.20$761.83
$760.00$759.00Oct 15$0.11$0.11$0.8985%0.12$759.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.80, cheapest $1.76)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.8821.6%16.0%
$768.00Oct 14Oct 15$1.8421.2%16.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.7621.6%16.0%
$768.00Oct 14Oct 15$1.7321.2%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,120 found (cheapest 0.23% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$767.00Oct 14$1.17$0.61$1.78$765.22$768.780.23%
$768.00Oct 14$0.66$1.09$1.75$766.25$769.750.23%
$769.00Oct 14$0.34$1.76$2.10$766.90$771.100.27%
$766.00Oct 14$1.90$0.33$2.23$763.77$768.230.29%
$770.00Oct 14$0.18$2.60$2.78$767.22$772.780.36%
$765.00Oct 14$2.76$0.18$2.94$762.06$767.940.38%
$771.00Oct 14$0.11$3.53$3.64$767.36$774.640.47%
$764.00Oct 14$3.68$0.11$3.79$760.21$767.790.49%
$772.00Oct 14$0.07$4.49$4.56$767.44$776.560.59%
$763.00Oct 14$4.64$0.07$4.71$758.29$767.710.61%

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
$772.00$763.00Oct 14$0.07$0.07$0.14$762.86$772.14
$772.00$764.00Oct 14$0.07$0.11$0.18$763.82$772.18
$771.00$763.00Oct 14$0.11$0.07$0.18$762.82$771.18
$771.00$764.00Oct 14$0.11$0.11$0.22$763.78$771.22
$772.00$765.00Oct 14$0.07$0.18$0.25$764.75$772.25
$770.00$763.00Oct 14$0.18$0.07$0.25$762.75$770.25
$771.00$765.00Oct 14$0.11$0.18$0.29$764.71$771.29
$770.00$764.00Oct 14$0.18$0.11$0.29$763.71$770.29
$770.00$765.00Oct 14$0.18$0.18$0.36$764.64$770.36
$772.00$766.00Oct 14$0.07$0.33$0.40$765.60$772.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 1.13, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
741/742777/778Oct 30$0.53$0.4750%1.13$741.47$777.53
743/744777/778Oct 30$0.54$0.4648%1.17$743.46$777.54
746/747777/778Oct 30$0.56$0.4446%1.27$746.44$777.56
744/745777/778Oct 30$0.54$0.4648%1.17$744.46$777.54
745/746775/776Oct 27$0.51$0.4951%1.04$745.49$775.51
747/748776/777Oct 23$0.45$0.5556%0.82$747.55$776.45
750/751773/774Oct 21$0.50$0.5051%1.00$750.50$773.50
742/743777/778Oct 30$0.52$0.4849%1.08$742.48$777.52
750/751777/778Oct 30$0.59$0.4142%1.44$750.41$777.59
748/749774/775Oct 22$0.48$0.5253%0.92$748.52$774.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 287 found (best R:R 18.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$767.00$768.00$769.00Oct 14$0.19$0.8135%4.26
$764.00$765.00$766.00Oct 14$0.06$0.9414%15.67
$769.00$770.00$771.00Oct 14$0.09$0.9119%10.11
$715.00$720.00$725.00Nov 27$0.08$4.924%61.50
$768.00$769.00$770.00Oct 14$0.16$0.8429%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.26$4.7421%18.23
$750.00$755.00$760.00Oct 28$0.26$4.7413%18.23
$755.00$760.00$765.00Oct 28$0.37$4.6317%12.51
$760.00$765.00$770.00Oct 28$0.46$4.5419%9.87
$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. 993 found (best net $-7.25, 988 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$10.33$23.67
$732.00$746.001:2Oct 22-$9.93$4.07
$780.00$785.001:2Oct 28-$0.14$4.86
$775.00$780.001:2Oct 28-$0.72$4.28
$767.00$768.001:2Oct 14-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$7.25$27.75
$915.00$860.001:2Oct 30-$37.21$17.79
$768.00$767.001:2Oct 14-$0.13$0.87
$769.00$768.001:2Oct 14-$0.42$0.58
$767.00$766.001:2Oct 14-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 362 found (best yield 2.15%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$768.00Nov 27$16.540.510.1%2.15%2.21%11--
$769.00Nov 27$15.920.490.2%2.07%2.26%52
$770.00Nov 27$15.290.480.3%1.99%2.31%2621
$771.00Nov 27$14.670.470.4%1.91%2.36%6115
$772.00Nov 27$14.070.470.6%1.83%2.41%213
$773.00Nov 27$13.480.460.7%1.76%2.46%404
$774.00Nov 27$12.900.450.8%1.68%2.52%202
$775.00Nov 27$12.330.441.0%1.61%2.57%9542
$768.00Nov 20$15.160.510.1%1.98%2.03%141958
$776.00Nov 27$11.770.431.1%1.53%2.63%12711

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 5,189,588
Total Puts 6,455,313
Put/Call Ratio 1.24
Net Difference -1,265,725

Prior's Put/Call Breakdown

Total Calls 4,149,810
Total Puts 4,469,737
Put/Call Ratio 1.08
Net Difference -319,927

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