Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$768.64 -1.20%
(10/14 15:35) ◀
|
Wednesday, October 14, 2026 (3:40pm)
January 2026
|
▶ (10/14 15:45)
◀ 10/14 15:40 ▶

Option Volume

Detail
ℹ
Current (10/14 3:40pm) 13,284,120
Calls: 6,060,080 (46%)
Puts: 7,224,040 (54%)
Prior (10/13) 9,861,188
Calls: 4,763,001 (48%)
Puts: 5,098,187 (52%)
Current vs Prior +34.71%
Calls: +27.23% (Calls)
Puts: +41.70% (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 +15.80%
Calls: +7.98%
Puts: +23.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:40pm) $2.07B
Calls: $546.35M (26%)
Puts: $1.52B (74%)
Prior (10/13) $962.21M
Calls: $673.80M (70%)
Puts: $288.42M (30%)
Current vs Prior +115.04%
Calls: -18.92%
Puts: +428.00%
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 +91.58%
Calls: -21.73%
Puts: +298.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:40pm) 1.19
Prior (10/13) 1.07
Current vs Prior +11.37%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +13.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:40pm) 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 0.26% | 0.71%0.26% | 0.95%0.95% | 1.64%0.71% | 3.63%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -55.56% | -4.55%-55.56% | +5.12%+5.12% | +12.88%-4.56% | +6.89%
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 -47.85% | +2.38%-16.31% | +32.02%+30.91% | +14.96%-37.81% | -1.36%
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 -55.56% | -4.55%-55.56% | +5.12%+5.12% | +12.88%-4.56% | +6.89%
Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.02% | 0.37%
Calls: 0.93% | 0.35%
Puts: 1.10% | 0.39%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +131.82% | +8.82%
Prior 7-Day Avg 1.00% | 0.70%
Calls: 1.07% | 0.90%
Puts: 0.93% | 0.51%
Current vs 7-Day Avg +2.00% | -47.36%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($1.52B). Massive premium surge with dollar volume up 115% vs prior. Dollar volume significantly above 7-day average (92% higher). Slightly bearish P/C ratio of 1.19.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
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 2,477 of results (avg 2.5%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 14143.48143.66$143.570.1%281.0020
$762.00Oct 157.367.37$7.370.1%4780.8334
$763.00Oct 156.506.51$6.510.2%5440.80255
$655.00Oct 14113.48113.67$113.580.2%31.001
$615.00Oct 14153.42153.68$153.550.2%261.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 149.369.37$9.360.1%17.7K1.0010.4K
$777.00Oct 148.368.37$8.360.1%28.3K1.008.3K
$905.00Oct 14136.33136.51$136.420.1%171.00--
$776.00Oct 147.367.37$7.370.1%51.4K1.0010.7K
$900.00Oct 14131.32131.50$131.410.1%691.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 673 found (avg $0.37, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 140.060.07$0.0714.3%450.1K0.072.1K
$771.00Oct 140.120.13$0.137.7%402.8K0.121.2K
$770.00Oct 140.260.27$0.273.7%493.9K0.231.9K
$769.00Oct 140.530.54$0.541.9%320.7K0.41602
$780.00Oct 150.070.08$0.0812.5%34.6K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 140.080.09$0.0911.1%372.6K0.103.2K
$767.00Oct 140.180.19$0.195.3%622.8K0.193.8K
$768.00Oct 140.420.43$0.432.3%598.5K0.376.0K
$769.00Oct 140.900.91$0.911.1%460.6K0.596.3K
$757.00Oct 150.210.22$0.224.5%5.5K0.07385

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,263 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Oct 14153.42153.68$153.550.2%261.006
$620.00Oct 14148.42148.68$148.550.2%111.0013
$625.00Oct 14143.48143.66$143.570.1%281.0020
$630.00Oct 14138.43138.67$138.550.2%151.002
$650.00Oct 14118.42118.68$118.550.2%51.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 146.376.38$6.380.2%115.2K1.006.9K
$776.00Oct 147.367.37$7.370.1%51.4K1.0010.7K
$777.00Oct 148.368.37$8.360.1%28.3K1.008.3K
$778.00Oct 149.369.37$9.360.1%17.7K1.0010.4K
$779.00Oct 1410.3410.44$10.391.0%8.3K1.003.5K

Most actively traded options today. High liquidity = easy entry/exit. 2,918 active (total vol 13.2M, top 622.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 140.260.27$0.273.7%493.9K0.231.9K
$772.00Oct 140.060.07$0.0714.3%450.1K0.072.1K
$775.00Oct 140.010.02$0.0250.0%424.1K0.014.5K
$771.00Oct 140.120.13$0.137.7%402.8K0.121.2K
$776.00Oct 140.010.02$0.0250.0%378.6K0.014.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.180.19$0.195.3%622.8K0.193.8K
$768.00Oct 140.420.43$0.432.3%598.5K0.376.0K
$770.00Oct 141.621.63$1.630.6%525.6K0.7712.1K
$769.00Oct 140.900.91$0.911.1%460.6K0.596.3K
$766.00Oct 140.080.09$0.0911.1%372.6K0.103.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 143.1%, max 159.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2730.9%11.9%159.1%494.0K1.9K
$767.00Oct 14Nov 2729.7%12.3%140.7%97.8K648
$769.00Oct 14Nov 2728.9%12.1%139.6%320.7K604
$768.00Oct 14Nov 2728.4%12.2%133.1%285.1K318
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2730.9%11.9%159.1%525.8K12.3K
$767.00Oct 14Nov 2729.7%12.3%140.7%622.8K3.9K
$769.00Oct 14Nov 2728.9%12.1%139.6%460.6K6.4K
$768.00Oct 14Nov 2728.4%12.2%133.1%598.5K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 851 found (best R:R 1.56, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$700.00$701.00Nov 20$0.38$0.62$0.3892%1.63$700.38
$740.00$741.00Oct 20$0.44$0.56$0.4495%1.27$740.44
$727.00$728.00Oct 30$0.43$0.57$0.4392%1.33$727.43
$740.00$741.00Oct 23$0.44$0.56$0.4492%1.27$740.44
$746.00$747.00Oct 21$0.44$0.56$0.4491%1.27$746.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$784.00$783.00Oct 15$0.39$0.61$0.39100%1.56$783.61
$785.00$784.00Oct 23$0.36$0.64$0.3690%1.78$784.64
$790.00$789.00Oct 16$0.48$0.52$0.48100%1.08$789.52
$775.00$770.00Oct 28$2.36$2.64$2.3663%1.12$772.64
$794.00$793.00Oct 16$0.51$0.49$0.51100%0.96$793.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 647 found (best R:R 1.10, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.62$2.62$2.3852%1.10$772.62
$775.00$780.00Oct 28$1.96$1.96$3.0463%0.64$776.96
$780.00$785.00Oct 28$1.31$1.31$3.6973%0.36$781.31
$785.00$790.00Oct 28$0.78$0.78$4.2283%0.18$785.78
$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$0.24$0.24$0.7663%0.32$767.76
$767.00$766.00Oct 14$0.10$0.10$0.9081%0.11$766.90
$762.00$761.00Oct 15$0.12$0.12$0.8883%0.14$761.88
$763.00$762.00Oct 15$0.15$0.15$0.8580%0.18$762.85
$764.00$763.00Oct 15$0.18$0.18$0.8276%0.22$763.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.74, cheapest $1.67)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$769.00Oct 14Oct 15$1.7928.9%15.3%
$768.00Oct 14Oct 15$1.8128.4%15.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$769.00Oct 14Oct 15$1.6728.9%15.3%
$768.00Oct 14Oct 15$1.7028.4%15.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,138 found (cheapest 0.19% of stock, avg 3.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$769.00Oct 14$0.54$0.91$1.45$767.55$770.450.19%
$768.00Oct 14$1.07$0.43$1.50$766.50$769.500.20%
$770.00Oct 14$0.27$1.63$1.90$768.10$771.900.25%
$767.00Oct 14$1.82$0.19$2.01$764.99$769.010.26%
$771.00Oct 14$0.13$2.49$2.62$768.38$773.620.34%
$766.00Oct 14$2.73$0.09$2.82$763.18$768.820.37%
$772.00Oct 14$0.07$3.43$3.50$768.50$775.500.46%
$765.00Oct 14$3.69$0.05$3.74$761.26$768.740.49%
$773.00Oct 14$0.04$4.39$4.43$768.57$777.430.58%
$764.00Oct 14$4.67$0.03$4.70$759.30$768.700.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.02% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$772.00$766.00Oct 14$0.07$0.09$0.16$765.84$772.16
$771.00$766.00Oct 14$0.13$0.09$0.22$765.78$771.22
$772.00$767.00Oct 14$0.07$0.19$0.26$766.74$772.26
$771.00$767.00Oct 14$0.13$0.19$0.32$766.68$771.32
$770.00$766.00Oct 14$0.27$0.09$0.36$765.64$770.36
$770.00$767.00Oct 14$0.27$0.19$0.46$766.54$770.46
$771.00$768.00Oct 14$0.13$0.43$0.56$767.44$771.56
$772.00$768.00Oct 14$0.07$0.43$0.50$767.50$772.50
$770.00$768.00Oct 14$0.27$0.43$0.70$767.30$770.70
$769.00$767.00Oct 14$0.54$0.19$0.73$766.27$769.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 413 found (best R:R 1.04, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
741/742778/779Oct 30$0.51$0.4951%1.04$741.49$778.51
746/747776/777Oct 27$0.50$0.5051%1.00$746.50$776.50
750/751775/776Oct 22$0.48$0.5253%0.92$750.52$775.48
749/750776/777Oct 23$0.47$0.5354%0.89$749.53$776.47
748/749776/777Oct 27$0.51$0.4950%1.04$748.49$776.51
742/743778/779Oct 30$0.50$0.5050%1.00$742.50$778.50
749/750775/776Oct 26$0.52$0.4848%1.08$749.48$775.52
745/746778/779Oct 30$0.52$0.4848%1.08$745.48$778.52
746/747778/779Oct 27$0.44$0.5656%0.79$746.56$778.44
750/751774/775Oct 22$0.50$0.5050%1.00$750.50$774.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 10.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$769.00$770.00$771.00Oct 14$0.13$0.8729%6.69
$720.00$725.00$730.00Nov 13$0.07$4.934%70.43
$767.00$768.00$769.00Oct 14$0.22$0.7840%3.55
$765.00$770.00$775.00Oct 28$0.56$4.4421%7.93
$715.00$720.00$725.00Nov 27$0.07$4.933%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 28$0.43$4.5719%10.63
$750.00$755.00$760.00Oct 28$0.26$4.7413%18.23
$745.00$750.00$755.00Oct 28$0.19$4.8110%25.32
$755.00$760.00$765.00Oct 28$0.37$4.6316%12.51
$735.00$740.00$745.00Oct 28$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,015 found (best net $-6.37, 1,009 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$11.31$22.69
$720.00$745.001:2Oct 26-$1.96$23.04
$732.00$746.001:2Oct 22-$10.50$3.50
$780.00$785.001:2Oct 28-$0.24$4.76
$775.00$780.001:2Oct 28-$0.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$6.37$28.63
$915.00$860.001:2Oct 30-$36.12$18.88
$770.00$769.001:2Oct 14-$0.19$0.81
$771.00$770.001:2Oct 14-$0.77$0.23
$660.00$635.001:2Oct 26-$0.06$24.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 360 found (best yield 2.13%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$769.00Nov 27$16.410.510.1%2.13%2.18%672
$770.00Nov 27$15.790.490.2%2.05%2.23%5021
$771.00Nov 27$15.160.480.3%1.97%2.28%6115
$772.00Nov 27$14.550.470.4%1.89%2.33%323
$773.00Nov 27$13.940.470.6%1.81%2.38%414
$774.00Nov 27$13.350.460.7%1.74%2.43%212
$775.00Nov 27$12.780.450.8%1.66%2.49%10142
$776.00Nov 27$12.210.441.0%1.59%2.55%12911
$769.00Nov 20$15.060.510.1%1.96%2.01%290665
$777.00Nov 27$11.650.421.1%1.52%2.60%2226

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 6,060,080
Total Puts 7,224,040
Put/Call Ratio 1.19
Net Difference -1,163,960

Prior's Put/Call Breakdown

Total Calls 4,763,001
Total Puts 5,098,187
Put/Call Ratio 1.07
Net Difference -335,186

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