Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$767.20 -1.39%
(10/14 15:00) ◀
|
Wednesday, October 14, 2026 (3:05pm)
January 2026
|
▶ (10/14 15:10)
◀ 10/14 15:05 ▶

Option Volume

Detail
ℹ
Current (10/14 3:05pm) 12,134,058
Calls: 5,418,995 (45%)
Puts: 6,715,063 (55%)
Prior (10/13) 9,019,731
Calls: 4,321,288 (48%)
Puts: 4,698,443 (52%)
Current vs Prior +34.53%
Calls: +25.40% (Calls)
Puts: +42.92% (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 +5.77%
Calls: -3.45%
Puts: +14.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:05pm) $2.34B
Calls: $388.10M (17%)
Puts: $1.96B (83%)
Prior (10/13) $826.02M
Calls: $504.03M (61%)
Puts: $321.99M (39%)
Current vs Prior +183.88%
Calls: -23.00%
Puts: +507.73%
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 +117.11%
Calls: -44.40%
Puts: +412.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:05pm) 1.24
Prior (10/13) 1.09
Current vs Prior +13.97%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +17.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:05pm) 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 0.28% | 0.75%0.28% | 0.99%0.99% | 1.68%0.75% | 3.68%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -51.43% | +0.88%-51.44% | +9.53%+9.53% | +15.96%+0.89% | +8.59%
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 -43.01% | +8.21%-8.54% | +37.55%+36.39% | +18.10%-34.26% | +0.21%
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 -51.43% | +0.88%-51.44% | +9.53%+9.53% | +15.96%+0.89% | +8.59%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.41% | 0.34%
Calls: -- | --
Puts: 0.81% | 0.34%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior -6.82% | +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 -59.00% | -51.63%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($1.96B) vs calls ($388.10M). Massive premium surge with dollar volume up 184% vs prior. Dollar volume significantly above 7-day average (117% 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
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
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 2,479 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 148.258.26$8.250.1%1.2K0.9865
$625.00Oct 14142.19142.38$142.290.1%281.0020
$760.00Oct 147.267.27$7.270.1%2.1K0.98480
$615.00Oct 14152.17152.41$152.290.2%251.006
$761.00Oct 146.276.28$6.280.2%1.9K0.97326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 149.779.78$9.770.1%28.0K1.008.3K
$776.00Oct 148.778.78$8.770.1%50.5K1.0010.7K
$775.00Oct 157.947.95$7.950.1%30.4K0.902.4K
$775.00Oct 147.787.79$7.790.1%114.7K1.006.9K
$774.00Oct 146.786.79$6.790.1%181.5K1.006.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 647 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 140.110.12$0.128.3%401.7K0.111.9K
$771.00Oct 140.060.07$0.0714.3%348.2K0.061.2K
$769.00Oct 140.220.23$0.234.3%243.4K0.21602
$768.00Oct 140.470.48$0.482.1%208.9K0.37318
$779.00Oct 150.060.07$0.0714.3%17.8K0.032.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Oct 140.100.11$0.119.1%219.4K0.093.7K
$763.00Oct 140.060.07$0.0714.3%124.7K0.062.0K
$765.00Oct 140.180.19$0.195.3%226.0K0.154.2K
$766.00Oct 140.360.37$0.372.7%345.8K0.263.2K
$767.00Oct 140.690.70$0.701.4%550.6K0.433.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,254 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Oct 14152.17152.41$152.290.2%251.006
$620.00Oct 14147.17147.41$147.290.2%91.0013
$625.00Oct 14142.19142.38$142.290.1%281.0020
$630.00Oct 14137.21137.43$137.320.2%151.002
$650.00Oct 14117.17117.41$117.290.2%41.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Oct 146.786.79$6.790.1%181.5K1.006.6K
$775.00Oct 147.787.79$7.790.1%114.7K1.006.9K
$776.00Oct 148.778.78$8.770.1%50.5K1.0010.7K
$777.00Oct 149.779.78$9.770.1%28.0K1.008.3K
$778.00Oct 1410.7510.80$10.780.5%17.4K1.0010.4K

Most actively traded options today. High liquidity = easy entry/exit. 2,883 active (total vol 12.0M, top 550.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 140.020.03$0.0333.3%413.6K0.024.5K
$772.00Oct 140.040.05$0.0520.0%408.5K0.042.1K
$770.00Oct 140.110.12$0.128.3%401.7K0.111.9K
$776.00Oct 140.010.02$0.0250.0%374.6K0.014.8K
$771.00Oct 140.060.07$0.0714.3%348.2K0.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.690.70$0.701.4%550.6K0.433.8K
$768.00Oct 141.231.24$1.230.8%514.5K0.636.0K
$770.00Oct 142.882.89$2.890.3%506.7K0.8912.1K
$769.00Oct 141.992.00$2.000.5%409.7K0.806.3K
$772.00Oct 144.804.81$4.810.2%357.9K0.956.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 81.2%, max 101.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$765.00Oct 14Nov 2725.5%12.7%101.6%11.9K317
$769.00Oct 14Nov 2722.9%12.1%89.0%243.4K604
$766.00Oct 14Nov 2023.8%12.8%85.3%27.7K758
$768.00Oct 14Nov 2722.5%12.2%83.3%208.9K318
$767.00Oct 15Nov 2715.8%12.4%27.6%13.4K116
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 14Nov 2723.8%12.5%90.0%345.8K3.2K
$769.00Oct 14Nov 2722.9%12.1%89.0%409.7K6.4K
$768.00Oct 14Nov 2722.5%12.2%83.3%514.6K6.1K
$767.00Oct 14Nov 2722.5%12.4%82.0%550.6K3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 894 found (best R:R 3.35, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$697.00$698.00Oct 30$0.42$0.58$0.4296%1.38$697.42
$699.00$700.00Oct 30$0.44$0.56$0.4496%1.27$699.44
$745.00$746.00Oct 15$0.46$0.54$0.4698%1.17$745.46
$687.00$688.00Oct 30$0.46$0.54$0.4697%1.17$687.46
$713.00$714.00Oct 16$0.50$0.50$0.5099%1.00$713.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$804.00$803.00Oct 20$0.23$0.77$0.23100%3.35$803.77
$775.00$770.00Oct 28$2.21$2.79$2.2165%1.26$772.79
$793.00$792.00Nov 6$0.34$0.66$0.3486%1.94$792.66
$786.00$785.00Oct 16$0.50$0.50$0.50100%1.00$785.50
$800.00$799.00Oct 30$0.49$0.51$0.4996%1.04$799.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 667 found (best R:R 0.98, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.48$2.48$2.5255%0.98$772.48
$775.00$780.00Oct 28$1.85$1.85$3.1565%0.59$776.85
$780.00$785.00Oct 28$1.20$1.20$3.8076%0.32$781.20
$785.00$790.00Oct 28$0.69$0.69$4.3185%0.16$785.69
$800.00$805.00Nov 20$0.73$0.73$4.2786%0.17$800.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$767.00$766.00Oct 14$0.33$0.33$0.6757%0.49$766.67
$766.00$765.00Oct 14$0.18$0.18$0.8274%0.22$765.82
$761.00$760.00Oct 15$0.15$0.15$0.8581%0.18$760.85
$759.00$758.00Oct 15$0.10$0.10$0.9087%0.11$758.90
$763.00$762.00Oct 15$0.21$0.21$0.7974%0.27$762.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.59, cheapest $1.78)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$768.00Oct 14Oct 15$1.8122.5%16.1%
$767.00Oct 15Oct 16$1.0515.8%15.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.7822.5%15.8%
$768.00Oct 14Oct 15$1.7122.5%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,128 found (cheapest 0.22% of stock, avg 3.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$768.00Oct 14$0.48$1.23$1.71$766.29$769.710.22%
$766.00Oct 14$1.60$0.37$1.97$764.03$767.970.26%
$769.00Oct 14$0.23$2.00$2.23$766.77$771.230.29%
$765.00Oct 14$2.42$0.19$2.61$762.39$767.610.34%
$770.00Oct 14$0.12$2.89$3.01$766.99$773.010.39%
$764.00Oct 14$3.35$0.11$3.46$760.54$767.460.45%
$771.00Oct 14$0.07$3.84$3.91$767.09$774.910.51%
$763.00Oct 14$4.31$0.07$4.38$758.62$767.380.57%
$772.00Oct 14$0.05$4.81$4.86$767.14$776.860.63%
$768.00Oct 15$2.29$2.94$5.23$762.77$773.230.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.02% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$771.00$763.00Oct 14$0.07$0.07$0.14$762.86$771.14
$771.00$764.00Oct 14$0.07$0.11$0.18$763.82$771.18
$770.00$763.00Oct 14$0.12$0.07$0.19$762.81$770.19
$770.00$764.00Oct 14$0.12$0.11$0.23$763.77$770.23
$771.00$765.00Oct 14$0.07$0.19$0.26$764.74$771.26
$770.00$765.00Oct 14$0.12$0.19$0.31$764.69$770.31
$769.00$764.00Oct 14$0.23$0.11$0.34$763.66$769.34
$769.00$763.00Oct 14$0.23$0.07$0.30$762.70$769.30
$769.00$765.00Oct 14$0.23$0.19$0.42$764.58$769.42
$770.00$766.00Oct 14$0.12$0.37$0.49$765.51$770.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 459 found (best R:R 1.04, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
747/748773/774Oct 22$0.51$0.4951%1.04$747.49$773.51
739/740777/778Oct 30$0.51$0.4951%1.04$739.49$777.51
740/741777/778Oct 30$0.51$0.4951%1.04$740.49$777.51
744/745777/778Oct 30$0.54$0.4648%1.17$744.46$777.54
748/749774/775Oct 26$0.54$0.4648%1.17$748.46$774.54
744/745775/776Oct 27$0.50$0.5052%1.00$744.50$775.50
746/747776/777Oct 23$0.44$0.5658%0.79$746.56$776.44
739/740776/777Oct 30$0.52$0.4850%1.08$739.48$776.52
743/744777/778Oct 30$0.53$0.4748%1.13$743.47$777.53
747/748774/775Oct 22$0.47$0.5354%0.89$747.53$774.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 284 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$710.00$720.00Nov 6$0.08$9.924%124.00
$720.00$725.00$730.00Nov 13$0.08$4.924%61.50
$769.00$770.00$771.00Oct 14$0.06$0.9414%15.67
$768.00$769.00$770.00Oct 14$0.14$0.8626%6.14
$767.00$768.00$769.00Oct 15$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.25$4.7521%19.00
$750.00$755.00$760.00Oct 28$0.26$4.7414%18.23
$755.00$760.00$765.00Oct 28$0.38$4.6217%12.16
$760.00$765.00$770.00Oct 28$0.46$4.5419%9.87
$745.00$750.00$755.00Oct 28$0.21$4.7911%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 986 found (best net $-7.53, 980 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$10.21$23.79
$675.00$710.001:2Oct 21-$23.29$11.71
$732.00$746.001:2Oct 22-$9.84$4.16
$780.00$785.001:2Oct 28-$0.11$4.89
$775.00$780.001:2Oct 28-$0.66$4.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$7.53$27.47
$915.00$860.001:2Oct 30-$37.32$17.68
$768.00$767.001:2Oct 14-$0.17$0.83
$769.00$768.001:2Oct 14-$0.46$0.54
$680.00$655.001:2Oct 27-$0.08$24.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 355 found (best yield 2.14%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$768.00Nov 27$16.400.500.1%2.14%2.24%11--
$769.00Nov 27$15.780.490.2%2.06%2.29%472
$770.00Nov 27$15.160.480.4%1.98%2.34%2621
$771.00Nov 27$14.540.460.5%1.90%2.39%6115
$772.00Nov 27$13.940.470.6%1.82%2.44%213
$773.00Nov 27$13.350.460.8%1.74%2.50%404
$774.00Nov 27$12.770.450.9%1.66%2.55%212
$775.00Nov 27$12.210.431.0%1.59%2.61%9542
$768.00Nov 20$15.030.500.1%1.96%2.06%184958
$776.00Nov 27$11.660.421.1%1.52%2.67%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 5,418,995
Total Puts 6,715,063
Put/Call Ratio 1.24
Net Difference -1,296,068

Prior's Put/Call Breakdown

Total Calls 4,321,288
Total Puts 4,698,443
Put/Call Ratio 1.09
Net Difference -377,155

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