Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$768.00 -1.29%
(10/14 14:45) ◀
|
Wednesday, October 14, 2026 (2:50pm)
January 2026
|
▶ (10/14 14:55)
◀ 10/14 14:50 ▶

Option Volume

Detail
ℹ
Current (10/14 2:50pm) 11,728,538
Calls: 5,233,354 (45%)
Puts: 6,495,184 (55%)
Prior (10/13) 8,757,786
Calls: 4,195,691 (48%)
Puts: 4,562,095 (52%)
Current vs Prior +33.92%
Calls: +24.73% (Calls)
Puts: +42.37% (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 +2.24%
Calls: -6.75%
Puts: +10.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:50pm) $2.08B
Calls: $416.40M (20%)
Puts: $1.66B (80%)
Prior (10/13) $808.11M
Calls: $439.41M (54%)
Puts: $368.70M (46%)
Current vs Prior +157.23%
Calls: -5.24%
Puts: +350.86%
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 +92.46%
Calls: -40.35%
Puts: +335.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:50pm) 1.24
Prior (10/13) 1.09
Current vs Prior +14.14%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +18.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:50pm) 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 0.30% | 0.74%0.30% | 0.96%0.96% | 1.64%0.74% | 3.64%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -49.01% | +0.08%-49.01% | +6.66%+6.66% | +12.79%+0.08% | +7.13%
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 -40.17% | +7.34%-3.96% | +33.95%+32.82% | +14.87%-34.79% | -1.13%
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 -49.01% | +0.08%-49.01% | +6.66%+6.66% | +12.79%+0.08% | +7.13%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.94% | 0.35%
Calls: 1.18% | 0.37%
Puts: 0.70% | 0.33%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +113.64% | +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 -6.00% | -50.20%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($1.66B) vs calls ($416.40M). Massive premium surge with dollar volume up 157% vs prior. Dollar volume significantly above 7-day average (92% 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
14:50BEARISHBEARISHBEARISH
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 2,472 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 149.059.06$9.060.1%1.1K0.9865
$630.00Oct 14137.88138.05$137.970.1%151.002
$760.00Oct 148.058.06$8.060.1%1.9K0.98480
$655.00Oct 14112.88113.05$112.970.2%21.001
$615.00Oct 14152.82153.06$152.940.2%251.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 148.988.99$8.990.1%27.9K1.008.3K
$776.00Oct 147.987.99$7.990.1%50.1K1.0010.7K
$775.00Oct 146.997.00$7.000.1%114.5K1.006.9K
$774.00Oct 146.006.01$6.010.2%181.2K0.956.6K
$875.00Oct 14106.95107.14$107.050.2%181.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 664 found (avg $0.37, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 140.070.08$0.0812.5%397.3K0.072.1K
$771.00Oct 140.120.13$0.137.7%335.5K0.101.2K
$770.00Oct 140.220.23$0.234.3%373.6K0.181.9K
$769.00Oct 140.440.45$0.452.2%223.4K0.31602
$768.00Oct 140.840.85$0.851.2%178.2K0.49318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 140.130.14$0.147.1%206.3K0.114.2K
$766.00Oct 140.230.24$0.244.2%332.3K0.193.2K
$764.00Oct 140.080.09$0.0911.1%204.6K0.073.7K
$763.00Oct 140.050.06$0.0616.7%118.3K0.052.0K
$767.00Oct 140.430.44$0.442.3%500.7K0.333.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,246 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Oct 14152.82153.06$152.940.2%251.006
$620.00Oct 14147.82148.06$147.940.2%91.0013
$625.00Oct 14142.82143.05$142.940.2%281.0020
$630.00Oct 14137.88138.05$137.970.1%151.002
$650.00Oct 14117.82118.06$117.940.2%41.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 146.997.00$7.000.1%114.5K1.006.9K
$776.00Oct 147.987.99$7.990.1%50.1K1.0010.7K
$777.00Oct 148.988.99$8.990.1%27.9K1.008.3K
$778.00Oct 149.9710.03$10.000.6%17.3K1.0010.4K
$779.00Oct 1410.9711.09$11.031.1%8.3K1.003.5K

Most actively traded options today. High liquidity = easy entry/exit. 2,862 active (total vol 11.7M, top 502.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 140.020.03$0.0333.3%412.2K0.024.5K
$772.00Oct 140.070.08$0.0812.5%397.3K0.072.1K
$770.00Oct 140.220.23$0.234.3%373.6K0.181.9K
$776.00Oct 140.010.02$0.0250.0%372.8K0.014.8K
$773.00Oct 140.040.05$0.0520.0%339.7K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 142.192.20$2.200.5%502.8K0.8212.1K
$767.00Oct 140.430.44$0.442.3%500.7K0.333.8K
$768.00Oct 140.810.82$0.821.2%483.3K0.516.0K
$769.00Oct 141.411.42$1.420.7%399.8K0.696.3K
$772.00Oct 144.044.05$4.050.2%357.1K0.936.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 81.7%, max 90.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2722.8%11.9%90.9%373.6K1.9K
$766.00Oct 14Nov 2023.1%12.8%81.2%25.7K758
$769.00Oct 14Nov 2721.8%12.1%80.1%223.4K604
$767.00Oct 14Nov 2722.0%12.4%78.2%67.2K648
$768.00Oct 14Nov 2721.5%12.2%75.9%178.2K318
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2722.8%11.9%90.9%503.0K12.3K
$766.00Oct 14Nov 2723.1%12.5%85.2%332.3K3.2K
$769.00Oct 14Nov 2721.8%12.1%80.1%399.8K6.4K
$767.00Oct 14Nov 2722.0%12.4%78.2%500.7K3.9K
$768.00Oct 14Nov 2721.5%12.2%75.9%483.3K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 862 found (best R:R 4.00, avg 4.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$732.00$733.00Oct 21$0.37$0.63$0.3796%1.70$732.37
$745.00$746.00Nov 6$0.23$0.77$0.2378%3.35$745.23
$742.00$743.00Oct 15$0.45$0.55$0.4598%1.22$742.45
$737.00$739.00Nov 6$1.15$0.85$1.1583%0.74$738.15
$728.00$730.00Nov 6$1.24$0.76$1.2487%0.61$729.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$781.00$780.00Oct 20$0.20$0.80$0.2090%4.00$780.80
$780.00$775.00Oct 28$2.82$2.18$2.8275%0.77$777.18
$790.00$789.00Oct 15$0.39$0.61$0.39100%1.56$789.61
$787.00$786.00Nov 13$0.14$0.86$0.1474%6.14$786.86
$770.00$765.00Oct 28$1.89$3.11$1.8954%1.65$768.11

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 641 found (best R:R 1.05, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.56$2.56$2.4453%1.05$772.56
$775.00$780.00Oct 28$1.90$1.90$3.1064%0.61$776.90
$780.00$785.00Oct 28$1.27$1.27$3.7375%0.34$781.27
$785.00$790.00Oct 28$0.72$0.72$4.2884%0.17$785.72
$800.00$805.00Nov 20$0.75$0.75$4.2585%0.18$800.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$764.00Oct 15$0.28$0.28$0.7267%0.39$764.72
$767.00$766.00Oct 14$0.20$0.20$0.8068%0.25$766.80
$762.00$761.00Oct 15$0.15$0.15$0.8580%0.18$761.85
$761.00$760.00Oct 15$0.12$0.12$0.8883%0.14$760.88
$763.00$762.00Oct 15$0.18$0.18$0.8276%0.22$762.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.73, cheapest $1.69)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.7922.0%16.0%
$768.00Oct 14Oct 15$1.8421.5%15.6%
$769.00Oct 14Oct 15$1.7221.8%15.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.6922.0%16.0%
$768.00Oct 14Oct 15$1.7321.5%15.6%
$769.00Oct 14Oct 15$1.6121.8%15.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,121 found (cheapest 0.22% of stock, avg 3.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$768.00Oct 14$0.85$0.82$1.67$766.33$769.670.22%
$769.00Oct 14$0.45$1.42$1.87$767.13$770.870.24%
$767.00Oct 14$1.47$0.44$1.91$765.09$768.910.25%
$770.00Oct 14$0.23$2.20$2.43$767.57$772.430.32%
$766.00Oct 14$2.26$0.24$2.50$763.50$768.500.33%
$771.00Oct 14$0.13$3.10$3.23$767.77$774.230.42%
$765.00Oct 14$3.17$0.14$3.31$761.69$768.310.43%
$772.00Oct 14$0.08$4.05$4.13$767.87$776.130.54%
$764.00Oct 14$4.12$0.09$4.21$759.79$768.210.55%
$773.00Oct 14$0.05$5.01$5.06$767.94$778.060.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.02% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$772.00$764.00Oct 14$0.08$0.09$0.17$763.83$772.17
$771.00$764.00Oct 14$0.13$0.09$0.22$763.78$771.22
$772.00$765.00Oct 14$0.08$0.14$0.22$764.78$772.22
$771.00$765.00Oct 14$0.13$0.14$0.27$764.73$771.27
$770.00$764.00Oct 14$0.23$0.09$0.32$763.68$770.32
$772.00$766.00Oct 14$0.08$0.24$0.32$765.68$772.32
$770.00$765.00Oct 14$0.23$0.14$0.37$764.63$770.37
$771.00$766.00Oct 14$0.13$0.24$0.37$765.63$771.37
$770.00$766.00Oct 14$0.23$0.24$0.47$765.53$770.47
$771.00$767.00Oct 14$0.13$0.44$0.57$766.43$771.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 482 found (best R:R 1.08, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
745/746775/776Oct 27$0.52$0.4851%1.08$745.48$775.52
748/749774/775Oct 23$0.52$0.4850%1.08$748.48$774.52
747/748775/776Oct 27$0.53$0.4749%1.13$747.47$775.53
748/749775/776Oct 23$0.49$0.5153%0.96$748.51$775.49
748/749776/777Oct 23$0.46$0.5455%0.85$748.54$776.46
742/743777/778Oct 30$0.52$0.4849%1.08$742.48$777.52
742/743778/779Oct 30$0.50$0.5051%1.00$742.50$778.50
748/749775/776Oct 26$0.51$0.4950%1.04$748.49$775.51
745/746776/777Oct 27$0.48$0.5253%0.92$745.52$776.48
748/749775/776Oct 27$0.53$0.4748%1.13$748.47$775.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 12.89, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$710.00$720.00Nov 6$0.14$9.864%70.43
$736.00$740.00$744.00Nov 13$0.07$3.935%56.14
$715.00$720.00$725.00Nov 27$0.07$4.933%70.43
$766.00$767.00$768.00Oct 14$0.17$0.8332%4.88
$765.00$770.00$775.00Oct 28$0.57$4.4321%7.77
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Oct 28$0.36$4.6417%12.89
$750.00$755.00$760.00Oct 28$0.27$4.7313%17.52
$760.00$765.00$770.00Oct 28$0.46$4.5420%9.87
$745.00$750.00$755.00Oct 28$0.20$4.8010%24.00
$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. 1,000 found (best net $-7.32, 995 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$10.42$23.58
$732.00$746.001:2Oct 22-$10.20$3.80
$780.00$785.001:2Oct 28-$0.13$4.87
$775.00$780.001:2Oct 28-$0.77$4.23
$767.00$768.001:2Oct 14-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$7.32$27.68
$915.00$860.001:2Oct 30-$37.22$17.78
$769.00$768.001:2Oct 14-$0.22$0.78
$768.00$767.001:2Oct 14-$0.06$0.94
$660.00$615.001:2Oct 26-$0.02$44.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 363 found (best yield 2.18%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$768.00Nov 27$16.770.510.0%2.18%2.18%11--
$769.00Nov 27$16.140.500.1%2.10%2.23%52
$770.00Nov 27$15.510.480.3%2.02%2.28%2621
$771.00Nov 27$14.880.470.4%1.94%2.33%6115
$772.00Nov 27$14.280.470.5%1.86%2.38%213
$773.00Nov 27$13.680.460.7%1.78%2.43%404
$774.00Nov 27$13.090.450.8%1.70%2.49%202
$775.00Nov 27$12.520.440.9%1.63%2.54%9542
$776.00Nov 27$11.960.431.0%1.56%2.60%12711
$768.00Nov 20$15.390.510.0%2.00%2.00%171958

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 5,233,354
Total Puts 6,495,184
Put/Call Ratio 1.24
Net Difference -1,261,830

Prior's Put/Call Breakdown

Total Calls 4,195,691
Total Puts 4,562,095
Put/Call Ratio 1.09
Net Difference -366,404

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