Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$768.11 -1.27%
(10/14 14:50) ◀
|
Wednesday, October 14, 2026 (2:55pm)
January 2026
|
▶ (10/14 15:00)
◀ 10/14 14:55 ▶

Option Volume

Detail
ℹ
Current (10/14 2:55pm) 11,854,867
Calls: 5,299,509 (45%)
Puts: 6,555,358 (55%)
Prior (10/13) 8,868,255
Calls: 4,247,083 (48%)
Puts: 4,621,172 (52%)
Current vs Prior +33.68%
Calls: +24.78% (Calls)
Puts: +41.85% (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 +3.34%
Calls: -5.57%
Puts: +11.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:55pm) $2.07B
Calls: $429.42M (21%)
Puts: $1.64B (79%)
Prior (10/13) $819.19M
Calls: $492.39M (60%)
Puts: $326.80M (40%)
Current vs Prior +152.67%
Calls: -12.79%
Puts: +401.98%
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 +91.65%
Calls: -38.48%
Puts: +329.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:55pm) 1.24
Prior (10/13) 1.09
Current vs Prior +13.68%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +17.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:55pm) 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% | 0.74%0.29% | 0.95%0.95% | 1.65%0.74% | 3.64%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -49.69% | -0.81%-49.70% | +6.07%+6.07% | +13.40%-0.81% | +7.31%
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 -40.97% | +6.39%-5.26% | +33.21%+32.08% | +15.50%-35.36% | -0.97%
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 -49.69% | -0.81%-49.70% | +6.07%+6.07% | +13.40%-0.81% | +7.31%
Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.94% | 0.35%
Calls: 1.14% | 0.37%
Puts: 0.74% | 0.34%
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 79% of dollar volume in puts ($1.64B) vs calls ($429.42M). Massive premium surge with dollar volume up 153% 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
14:55BEARISHBEARISHBEARISH
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 2,468 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 159.639.64$9.640.1%1520.8930
$759.00Oct 149.119.12$9.110.1%1.1K0.9865
$760.00Oct 158.728.73$8.730.1%2790.87235
$760.00Oct 148.118.12$8.110.1%1.9K0.98480
$615.00Oct 14153.06153.25$153.160.1%251.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 148.928.93$8.930.1%27.9K1.008.3K
$905.00Oct 14136.75136.92$136.830.1%171.00--
$776.00Oct 147.927.93$7.930.1%50.2K1.0010.7K
$900.00Oct 14131.75131.92$131.830.1%681.00--
$775.00Oct 146.936.94$6.940.1%114.6K1.006.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 668 found (avg $0.37, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 140.070.08$0.0812.5%401.7K0.072.1K
$770.00Oct 140.230.24$0.244.2%389.9K0.201.9K
$771.00Oct 140.130.14$0.147.1%340.4K0.111.2K
$769.00Oct 140.460.47$0.472.1%230.7K0.34602
$768.00Oct 140.870.88$0.881.1%188.2K0.53318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 140.190.20$0.205.0%335.7K0.173.2K
$765.00Oct 140.110.12$0.128.3%211.8K0.104.2K
$764.00Oct 140.070.08$0.0812.5%207.6K0.063.7K
$767.00Oct 140.380.39$0.392.6%511.4K0.303.8K
$763.00Oct 140.050.06$0.0616.7%118.7K0.042.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,248 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Oct 14153.06153.25$153.160.1%251.006
$620.00Oct 14147.99148.27$148.130.2%91.0013
$625.00Oct 14143.04143.25$143.140.1%281.0020
$630.00Oct 14138.06138.25$138.160.1%151.002
$650.00Oct 14117.98118.26$118.120.2%41.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 146.936.94$6.940.1%114.6K1.006.9K
$776.00Oct 147.927.93$7.930.1%50.2K1.0010.7K
$777.00Oct 148.928.93$8.930.1%27.9K1.008.3K
$778.00Oct 149.879.92$9.900.5%17.3K1.0010.4K
$779.00Oct 1410.8710.91$10.890.4%8.3K1.003.5K

Most actively traded options today. High liquidity = easy entry/exit. 2,867 active (total vol 11.8M, top 511.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 140.020.03$0.0333.3%412.3K0.024.5K
$772.00Oct 140.070.08$0.0812.5%401.7K0.072.1K
$770.00Oct 140.230.24$0.244.2%389.9K0.201.9K
$776.00Oct 140.010.02$0.0250.0%372.9K0.014.8K
$773.00Oct 140.040.05$0.0520.0%340.5K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.380.39$0.392.6%511.4K0.303.8K
$770.00Oct 142.132.14$2.130.5%503.5K0.8012.1K
$768.00Oct 140.760.77$0.771.3%492.7K0.476.0K
$769.00Oct 141.351.36$1.360.7%404.2K0.666.3K
$772.00Oct 143.983.99$3.990.3%357.2K0.936.7K

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 84.1%, max 94.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2723.2%12.0%94.3%389.9K1.9K
$766.00Oct 14Nov 2023.8%12.8%85.8%26.3K758
$767.00Oct 14Nov 2722.4%12.4%81.1%70.6K648
$769.00Oct 14Nov 2721.8%12.1%80.2%230.7K604
$768.00Oct 14Nov 2721.8%12.2%78.2%188.2K318
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2723.2%11.9%94.4%503.7K12.3K
$766.00Oct 14Nov 2723.7%12.5%89.3%335.7K3.2K
$769.00Oct 14Nov 2722.0%12.1%81.4%404.2K6.4K
$767.00Oct 14Nov 2722.3%12.4%80.0%511.5K3.9K
$768.00Oct 14Nov 2721.6%12.2%76.6%492.7K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 865 found (best R:R 1.27, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$692.00$693.00Oct 30$0.47$0.53$0.4797%1.13$692.47
$737.00$738.00Oct 20$0.57$0.43$0.5796%0.75$737.57
$734.00$735.00Oct 16$0.61$0.39$0.6198%0.64$734.61
$727.00$728.00Oct 23$0.61$0.39$0.6196%0.64$727.61
$680.00$681.00Oct 30$0.66$0.34$0.6698%0.52$680.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$789.00Oct 15$0.44$0.56$0.44100%1.27$789.56
$780.00$775.00Oct 28$3.03$1.97$3.0374%0.65$776.97
$770.00$765.00Oct 28$1.88$3.12$1.8853%1.66$768.12
$765.00$760.00Oct 28$1.42$3.58$1.4243%2.52$763.58
$735.00$730.00Nov 27$0.60$4.40$0.6021%7.33$734.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 658 found (best R:R 1.05, avg 0.41)

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$1.93$1.93$3.0764%0.63$776.93
$780.00$785.00Oct 28$1.28$1.28$3.7274%0.34$781.28
$785.00$790.00Oct 28$0.73$0.73$4.2784%0.17$785.73
$800.00$805.00Nov 20$0.77$0.77$4.2385%0.18$800.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$768.00$767.00Oct 14$0.38$0.38$0.6252%0.61$767.62
$767.00$766.00Oct 14$0.19$0.19$0.8170%0.23$766.81
$760.00$759.00Oct 15$0.10$0.10$0.9087%0.11$759.90
$763.00$762.00Oct 15$0.18$0.18$0.8277%0.22$762.82
$762.00$761.00Oct 15$0.14$0.14$0.8681%0.16$761.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.72, cheapest $1.83)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$768.00Oct 14Oct 15$1.8321.8%15.5%
$769.00Oct 14Oct 15$1.7221.8%15.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$769.00Oct 14Oct 15$1.6022.0%15.7%
$768.00Oct 14Oct 15$1.7121.6%15.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,122 found (cheapest 0.21% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$768.00Oct 14$0.88$0.77$1.65$766.35$769.650.21%
$769.00Oct 14$0.47$1.36$1.83$767.17$770.830.24%
$767.00Oct 14$1.51$0.39$1.90$765.10$768.900.25%
$770.00Oct 14$0.24$2.13$2.37$767.63$772.370.31%
$766.00Oct 14$2.30$0.20$2.50$763.50$768.500.33%
$771.00Oct 14$0.14$3.04$3.18$767.82$774.180.41%
$765.00Oct 14$3.21$0.12$3.33$761.67$768.330.43%
$772.00Oct 14$0.08$3.99$4.07$767.93$776.070.53%
$764.00Oct 14$4.17$0.08$4.25$759.75$768.250.55%
$773.00Oct 14$0.05$4.96$5.01$767.99$778.010.65%

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$0.08$0.16$763.84$772.16
$771.00$765.00Oct 14$0.14$0.12$0.26$764.74$771.26
$772.00$765.00Oct 14$0.08$0.12$0.20$764.80$772.20
$771.00$764.00Oct 14$0.14$0.08$0.22$763.78$771.22
$771.00$766.00Oct 14$0.14$0.20$0.34$765.66$771.34
$772.00$766.00Oct 14$0.08$0.20$0.28$765.72$772.28
$770.00$764.00Oct 14$0.24$0.08$0.32$763.68$770.32
$770.00$765.00Oct 14$0.24$0.12$0.36$764.64$770.36
$770.00$766.00Oct 14$0.24$0.20$0.44$765.56$770.44
$772.00$767.00Oct 14$0.08$0.39$0.47$766.53$772.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 457 found (best R:R 1.08, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
739/740777/778Oct 30$0.52$0.4851%1.08$739.48$777.52
739/740778/779Oct 30$0.50$0.5053%1.00$739.50$778.50
749/750775/776Oct 26$0.54$0.4649%1.17$749.46$775.54
745/746775/776Oct 27$0.52$0.4850%1.08$745.48$775.52
742/743777/778Oct 30$0.53$0.4749%1.13$742.47$777.53
742/743778/779Oct 30$0.51$0.4951%1.04$742.49$778.51
748/749775/776Oct 26$0.52$0.4850%1.08$748.48$775.52
749/750774/775Oct 22$0.50$0.5052%1.00$749.50$774.50
741/742777/778Oct 30$0.52$0.4850%1.08$741.48$777.52
745/746776/777Oct 27$0.49$0.5152%0.96$745.51$776.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 313 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$710.00$720.00Nov 6$0.09$9.914%110.11
$720.00$725.00$730.00Nov 13$0.06$4.944%82.33
$766.00$767.00$768.00Oct 14$0.16$0.8430%5.25
$768.00$769.00$770.00Oct 14$0.18$0.8233%4.56
$766.00$767.00$768.00Oct 15$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.30$4.7021%15.67
$750.00$755.00$760.00Oct 28$0.26$4.7413%18.23
$755.00$760.00$765.00Oct 28$0.36$4.6416%12.89
$760.00$765.00$770.00Oct 28$0.46$4.5419%9.87
$740.00$745.00$750.00Oct 28$0.14$4.868%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 995 found (best net $-7.08, 990 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$11.09$22.91
$732.00$746.001:2Oct 22-$10.46$3.54
$780.00$785.001:2Oct 28-$0.14$4.86
$775.00$780.001:2Oct 28-$0.77$4.23
$767.00$768.001:2Oct 14-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$7.08$27.92
$915.00$860.001:2Oct 30-$36.47$18.53
$769.00$768.001:2Oct 14-$0.18$0.82
$660.00$615.001:2Oct 26-$0.02$44.98
$770.00$769.001:2Oct 14-$0.59$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 351 found (best yield 2.11%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$769.00Nov 27$16.220.500.1%2.11%2.23%52
$770.00Nov 27$15.570.490.2%2.03%2.27%2621
$771.00Nov 27$14.960.470.4%1.95%2.32%6115
$772.00Nov 27$14.360.460.5%1.87%2.38%213
$773.00Nov 27$13.730.460.6%1.79%2.42%404
$774.00Nov 27$13.150.450.8%1.71%2.48%212
$775.00Nov 27$12.580.440.9%1.64%2.53%9542
$776.00Nov 27$12.030.431.0%1.57%2.59%12711
$769.00Nov 20$14.850.500.1%1.93%2.05%260665
$777.00Nov 27$11.490.421.2%1.50%2.65%1626

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 5,299,509
Total Puts 6,555,358
Put/Call Ratio 1.24
Net Difference -1,255,849

Prior's Put/Call Breakdown

Total Calls 4,247,083
Total Puts 4,621,172
Put/Call Ratio 1.09
Net Difference -374,089

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