Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$767.86 -1.30%
(10/14 15:12) ◀
|
Wednesday, October 14, 2026 (3:15pm)
January 2026
|
▶ (10/14 15:15)
◀ 10/14 15:15 ▶

Option Volume

Detail
ℹ
Current (10/14 3:15pm) 12,406,303
Calls: 5,552,506 (45%)
Puts: 6,853,797 (55%)
Prior (10/13) 9,325,134
Calls: 4,492,113 (48%)
Puts: 4,833,021 (52%)
Current vs Prior +33.04%
Calls: +23.61% (Calls)
Puts: +41.81% (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 +8.14%
Calls: -1.07%
Puts: +16.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:15pm) $2.17B
Calls: $430.57M (20%)
Puts: $1.74B (80%)
Prior (10/13) $943.05M
Calls: $663.48M (70%)
Puts: $279.57M (30%)
Current vs Prior +130.11%
Calls: -35.10%
Puts: +522.20%
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 +100.92%
Calls: -38.32%
Puts: +355.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:15pm) 1.23
Prior (10/13) 1.08
Current vs Prior +14.73%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +17.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:15pm) 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 0.27% | 0.73%0.27% | 0.97%0.97% | 1.67%0.73% | 3.67%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -52.60% | -1.30%-52.60% | +7.55%+7.55% | +14.97%-1.30% | +8.27%
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 -44.37% | +5.86%-10.72% | +35.06%+33.92% | +17.09%-35.69% | -0.09%
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 -52.60% | -1.30%-52.60% | +7.55%+7.55% | +14.97%-1.30% | +8.27%
Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.99% | 0.35%
Calls: 0.79% | 0.32%
Puts: 1.19% | 0.39%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +125.00% | +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 -1.00% | -50.20%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($1.74B) vs calls ($430.57M). Massive premium surge with dollar volume up 130% vs prior. Dollar volume significantly above 7-day average (101% higher). Bearish P/C ratio of 1.23 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
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
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 2,478 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 147.887.89$7.890.1%2.3K0.98480
$762.00Oct 145.895.90$5.900.2%2.7K0.97398
$700.00Nov 2073.2873.41$73.350.2%1250.915.6K
$765.00Oct 165.485.49$5.490.2%5.0K0.647.2K
$615.00Oct 14152.68152.99$152.840.2%251.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 149.159.16$9.160.1%28.0K1.008.3K
$776.00Oct 148.158.16$8.160.1%50.8K1.0010.7K
$775.00Oct 147.157.16$7.160.1%114.8K1.006.9K
$774.00Oct 146.166.17$6.170.2%182.0K1.006.6K
$773.00Oct 145.175.18$5.180.2%272.0K0.967.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 658 found (avg $0.37, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 140.090.10$0.1010.0%361.9K0.091.2K
$770.00Oct 140.170.18$0.185.6%420.4K0.161.9K
$772.00Oct 140.050.06$0.0616.7%410.6K0.052.1K
$769.00Oct 140.330.34$0.342.9%252.9K0.29602
$768.00Oct 140.680.69$0.691.4%240.8K0.48318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 140.100.11$0.119.1%237.2K0.104.2K
$764.00Oct 140.060.07$0.0714.3%228.0K0.063.7K
$766.00Oct 140.200.21$0.214.8%356.7K0.183.2K
$767.00Oct 140.420.43$0.432.3%581.1K0.323.8K
$768.00Oct 140.830.84$0.841.2%529.9K0.526.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,261 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Oct 14152.68152.99$152.840.2%251.006
$620.00Oct 14147.68147.99$147.840.2%91.0013
$625.00Oct 14142.71143.02$142.870.2%281.0020
$630.00Oct 14137.71138.02$137.870.2%151.002
$650.00Oct 14117.68117.99$117.840.3%41.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Oct 146.166.17$6.170.2%182.0K1.006.6K
$775.00Oct 147.157.16$7.160.1%114.8K1.006.9K
$776.00Oct 148.158.16$8.160.1%50.8K1.0010.7K
$777.00Oct 149.159.16$9.160.1%28.0K1.008.3K
$778.00Oct 1410.1210.19$10.150.7%17.4K1.0010.4K

Most actively traded options today. High liquidity = easy entry/exit. 2,896 active (total vol 12.3M, top 581.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 140.170.18$0.185.6%420.4K0.161.9K
$775.00Oct 140.020.03$0.0333.3%414.4K0.024.5K
$772.00Oct 140.050.06$0.0616.7%410.6K0.052.1K
$776.00Oct 140.010.02$0.0250.0%376.0K0.014.8K
$771.00Oct 140.090.10$0.1010.0%361.9K0.091.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.420.43$0.432.3%581.1K0.323.8K
$768.00Oct 140.830.84$0.841.2%529.9K0.526.0K
$770.00Oct 142.312.32$2.320.4%511.5K0.8412.1K
$769.00Oct 141.471.48$1.480.7%414.9K0.716.3K
$772.00Oct 144.194.20$4.200.2%358.3K0.946.7K

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 97.4%, max 112.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2725.4%12.0%112.2%420.4K1.9K
$766.00Oct 14Nov 2025.1%12.8%96.5%29.5K758
$769.00Oct 14Nov 2723.5%12.1%94.0%253.0K604
$767.00Oct 14Nov 2723.8%12.4%92.6%85.8K648
$768.00Oct 14Nov 2723.1%12.2%88.9%240.9K318
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2725.4%12.0%112.9%511.7K12.3K
$766.00Oct 14Nov 2725.1%12.5%101.0%356.7K3.2K
$769.00Oct 14Nov 2723.5%12.1%94.1%414.9K6.4K
$767.00Oct 14Nov 2723.8%12.4%92.6%581.1K3.9K
$768.00Oct 14Nov 2723.1%12.2%89.0%530.0K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 847 found (best R:R 1.86, avg 4.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$704.00$705.00Oct 30$0.35$0.65$0.3596%1.86$704.35
$714.00$715.00Oct 16$0.47$0.53$0.4799%1.13$714.47
$693.00$694.00Oct 30$0.58$0.42$0.5897%0.72$693.58
$745.00$746.00Oct 20$0.65$0.35$0.6592%0.54$745.65
$769.00$770.00Oct 14$0.16$0.84$0.1629%5.25$769.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$770.00$765.00Oct 28$1.89$3.11$1.8954%1.65$768.11
$782.00$781.00Oct 22$0.40$0.60$0.4087%1.50$781.60
$780.00$779.00Oct 15$0.58$0.42$0.58100%0.72$779.42
$765.00$760.00Oct 28$1.44$3.56$1.4443%2.47$763.56
$789.00$788.00Oct 16$0.62$0.38$0.62100%0.61$788.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 1.03, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.54$2.54$2.4654%1.03$772.54
$775.00$780.00Oct 28$1.90$1.90$3.1064%0.61$776.90
$780.00$785.00Oct 28$1.25$1.25$3.7575%0.33$781.25
$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
$767.00$766.00Oct 14$0.22$0.22$0.7868%0.28$766.78
$762.00$761.00Oct 15$0.15$0.15$0.8580%0.18$761.85
$761.00$760.00Oct 15$0.12$0.12$0.8884%0.14$760.88
$766.00$765.00Oct 15$0.32$0.32$0.6862%0.47$765.68
$763.00$762.00Oct 15$0.18$0.18$0.8277%0.22$762.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.76, cheapest $1.69)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.8323.8%15.5%
$768.00Oct 14Oct 15$1.8223.1%15.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 14Oct 15$1.6923.8%15.5%
$768.00Oct 14Oct 15$1.7023.1%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,133 found (cheapest 0.20% of stock, avg 3.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$768.00Oct 14$0.69$0.84$1.53$766.47$769.530.20%
$767.00Oct 14$1.27$0.43$1.70$765.30$768.700.22%
$769.00Oct 14$0.34$1.48$1.82$767.18$770.820.24%
$766.00Oct 14$2.05$0.21$2.26$763.74$768.260.29%
$770.00Oct 14$0.18$2.32$2.50$767.50$772.500.33%
$765.00Oct 14$2.97$0.11$3.08$761.92$768.080.40%
$771.00Oct 14$0.10$3.24$3.34$767.66$774.340.43%
$764.00Oct 14$3.93$0.07$4.00$760.00$768.000.52%
$772.00Oct 14$0.06$4.20$4.26$767.74$776.260.55%
$763.00Oct 14$4.91$0.05$4.96$758.04$767.960.65%

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$0.06$0.07$0.13$763.87$772.13
$771.00$764.00Oct 14$0.10$0.07$0.17$763.83$771.17
$772.00$765.00Oct 14$0.06$0.11$0.17$764.83$772.17
$771.00$765.00Oct 14$0.10$0.11$0.21$764.79$771.21
$770.00$764.00Oct 14$0.18$0.07$0.25$763.75$770.25
$770.00$765.00Oct 14$0.18$0.11$0.29$764.71$770.29
$771.00$766.00Oct 14$0.10$0.21$0.31$765.69$771.31
$772.00$766.00Oct 14$0.06$0.21$0.27$765.73$772.27
$770.00$766.00Oct 14$0.18$0.21$0.39$765.61$770.39
$769.00$764.00Oct 14$0.34$0.07$0.41$763.59$769.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 1.13, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
749/750774/775Oct 23$0.53$0.4749%1.13$749.47$774.53
747/748775/776Oct 26$0.51$0.4951%1.04$747.49$775.51
747/748775/776Oct 27$0.53$0.4749%1.13$747.47$775.53
751/752775/776Oct 27$0.57$0.4344%1.33$751.43$775.57
747/748776/777Oct 26$0.48$0.5253%0.92$747.52$776.48
750/751775/776Oct 26$0.53$0.4748%1.13$750.47$775.53
750/751774/775Oct 22$0.50$0.5051%1.00$750.50$774.50
750/751774/775Oct 23$0.53$0.4748%1.13$750.47$774.53
751/752774/775Oct 23$0.54$0.4647%1.17$751.46$774.54
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. 259 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$710.00$720.00Nov 6$0.06$9.944%165.67
$720.00$725.00$730.00Nov 13$0.07$4.934%70.43
$769.00$770.00$771.00Oct 14$0.08$0.9220%11.50
$768.00$769.00$770.00Oct 15$0.05$0.9513%19.00
$747.00$750.00$753.00Oct 22$0.08$2.926%36.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Oct 28$0.36$4.6416%12.89
$760.00$765.00$770.00Oct 28$0.45$4.5519%10.11
$750.00$755.00$760.00Oct 28$0.27$4.7313%17.52
$745.00$750.00$755.00Oct 28$0.20$4.8010%24.00
$735.00$740.00$745.00Oct 28$0.11$4.896%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 992 found (best net $-7.26, 987 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$10.47$23.53
$732.00$746.001:2Oct 22-$10.28$3.72
$780.00$785.001:2Oct 28-$0.13$4.87
$775.00$780.001:2Oct 28-$0.73$4.27
$767.00$768.001:2Oct 14-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$7.26$27.74
$915.00$860.001:2Oct 30-$37.24$17.76
$769.00$768.001:2Oct 14-$0.20$0.80
$770.00$769.001:2Oct 14-$0.64$0.36
$680.00$655.001:2Oct 27-$0.09$24.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 360 found (best yield 2.17%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$768.00Nov 27$16.690.510.0%2.17%2.19%12--
$769.00Nov 27$16.060.500.1%2.09%2.24%472
$770.00Nov 27$15.430.480.3%2.01%2.29%2621
$771.00Nov 27$14.810.470.4%1.93%2.34%6115
$772.00Nov 27$14.200.470.5%1.85%2.39%213
$773.00Nov 27$13.610.460.7%1.77%2.44%404
$774.00Nov 27$13.020.450.8%1.70%2.50%212
$775.00Nov 27$12.450.440.9%1.62%2.55%9542
$776.00Nov 27$11.890.431.1%1.55%2.61%12911
$768.00Nov 20$15.310.510.0%1.99%2.01%187958

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 5,552,506
Total Puts 6,853,797
Put/Call Ratio 1.23
Net Difference -1,301,291

Prior's Put/Call Breakdown

Total Calls 4,492,113
Total Puts 4,833,021
Put/Call Ratio 1.08
Net Difference -340,908

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