Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$768.82 -1.18%
(10/14 15:40) ◀
|
Wednesday, October 14, 2026 (3:45pm)
January 2026
|
▶ (10/14 15:50)
◀ 10/14 15:45 ▶

Option Volume

Detail
ℹ
Current (10/14 3:45pm) 13,434,898
Calls: 6,144,557 (46%)
Puts: 7,290,341 (54%)
Prior (10/13) 10,018,553
Calls: 4,831,267 (48%)
Puts: 5,187,286 (52%)
Current vs Prior +34.10%
Calls: +27.18% (Calls)
Puts: +40.54% (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 +17.11%
Calls: +9.48%
Puts: +24.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:45pm) $2.05B
Calls: $571.91M (28%)
Puts: $1.48B (72%)
Prior (10/13) $938.83M
Calls: $633.76M (68%)
Puts: $305.06M (32%)
Current vs Prior +118.04%
Calls: -9.76%
Puts: +383.54%
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 +89.53%
Calls: -18.07%
Puts: +286.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:45pm) 1.19
Prior (10/13) 1.07
Current vs Prior +10.50%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +12.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:45pm) 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 0.25% | 0.71%0.25% | 0.95%0.95% | 1.64%0.71% | 3.62%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -56.02% | -4.22%-56.03% | +5.54%+5.54% | +12.85%-4.22% | +6.83%
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 -48.39% | +2.73%-17.19% | +32.54%+31.42% | +14.94%-37.59% | -1.42%
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 -56.02% | -4.22%-56.03% | +5.54%+5.54% | +12.85%-4.22% | +6.83%
Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.06% | 0.36%
Calls: 0.85% | 0.33%
Puts: 1.27% | 0.40%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +140.91% | +5.88%
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% | -48.78%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($1.48B). Massive premium surge with dollar volume up 118% vs prior. Dollar volume significantly above 7-day average (90% 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
15:45BEARISHBEARISHBEARISH
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 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 156.656.66$6.660.2%5680.81255
$763.00Oct 145.835.84$5.840.2%5.3K1.00467
$764.00Oct 155.835.84$5.840.2%1.2K0.7723
$625.00Oct 14143.72143.98$143.850.2%281.0020
$766.00Oct 165.375.38$5.380.2%4.3K0.647.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 149.199.20$9.200.1%17.8K0.9910.4K
$777.00Oct 148.198.20$8.200.1%28.4K0.998.3K
$776.00Oct 147.197.20$7.200.1%51.5K0.9910.7K
$775.00Oct 146.206.21$6.210.2%115.3K0.986.9K
$915.00Oct 14146.05146.29$146.170.2%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 672 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 140.140.15$0.156.7%407.7K0.151.2K
$772.00Oct 140.070.08$0.0812.5%458.1K0.082.1K
$770.00Oct 140.290.30$0.303.3%500.7K0.281.9K
$769.00Oct 140.590.60$0.601.7%331.9K0.48602
$780.00Oct 150.070.08$0.0812.5%34.9K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 140.070.08$0.0812.5%374.6K0.083.2K
$767.00Oct 140.150.16$0.166.3%632.7K0.153.8K
$768.00Oct 140.360.37$0.372.7%608.8K0.306.0K
$769.00Oct 140.780.79$0.791.3%467.5K0.526.3K
$756.00Oct 150.160.17$0.175.9%6.1K0.05635

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,261 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14148.71149.01$148.860.2%111.0013
$625.00Oct 14143.72143.98$143.850.2%281.0020
$630.00Oct 14138.72138.99$138.860.2%151.002
$650.00Oct 14118.71119.02$118.870.3%51.002
$655.00Oct 14113.71113.96$113.840.2%31.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$915.00Oct 14146.05146.29$146.170.2%31.00--
$781.00Oct 1511.8812.23$12.062.9%8401.00668
$782.00Oct 1512.8913.22$13.062.5%7241.00664
$783.00Oct 1513.7914.29$14.043.6%3811.001.2K
$784.00Oct 1514.2615.23$14.756.6%3101.00495

Most actively traded options today. High liquidity = easy entry/exit. 2,913 active (total vol 13.4M, top 632.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 140.290.30$0.303.3%500.7K0.281.9K
$772.00Oct 140.070.08$0.0812.5%458.1K0.082.1K
$775.00Oct 140.010.02$0.0250.0%428.1K0.014.5K
$771.00Oct 140.140.15$0.156.7%407.7K0.151.2K
$776.00Oct 140.010.02$0.0250.0%385.6K0.014.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.150.16$0.166.3%632.7K0.153.8K
$768.00Oct 140.360.37$0.372.7%608.8K0.306.0K
$770.00Oct 141.471.48$1.480.7%527.9K0.7212.1K
$769.00Oct 140.780.79$0.791.3%467.5K0.526.3K
$766.00Oct 140.070.08$0.0812.5%374.6K0.083.2K

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 155.1%, max 166.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2731.7%11.9%166.5%500.8K1.9K
$767.00Oct 14Nov 2731.9%12.3%159.3%98.4K648
$768.00Oct 14Nov 2730.1%12.2%147.3%288.4K318
$769.00Oct 14Nov 2729.8%12.0%147.2%332.0K604
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2731.7%11.9%166.5%528.1K12.3K
$767.00Oct 14Nov 2731.9%12.3%159.3%632.7K3.9K
$768.00Oct 14Nov 2730.1%12.2%147.3%608.9K6.1K
$769.00Oct 14Nov 2729.8%12.0%147.2%467.5K6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 833 found (best R:R 1.25, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$701.00$702.00Nov 20$0.34$0.66$0.3491%1.94$701.34
$742.00$743.00Oct 21$0.36$0.64$0.3693%1.78$742.36
$735.00$736.00Oct 23$0.54$0.46$0.5494%0.85$735.54
$724.00$725.00Oct 16$0.60$0.40$0.6099%0.67$724.60
$740.00$741.00Oct 20$0.58$0.42$0.5896%0.72$740.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$775.00Oct 28$2.22$2.78$2.2273%1.25$777.78
$792.00$791.00Oct 16$0.49$0.51$0.49100%1.04$791.51
$789.00$788.00Oct 16$0.50$0.50$0.50100%1.00$788.50
$789.00$788.00Oct 30$0.40$0.60$0.4086%1.50$788.60
$770.00$765.00Oct 28$1.81$3.19$1.8152%1.76$768.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 634 found (best R:R 1.12, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.64$2.64$2.3652%1.12$772.64
$775.00$780.00Oct 28$1.99$1.99$3.0162%0.66$776.99
$780.00$785.00Oct 28$1.33$1.33$3.6773%0.36$781.33
$785.00$790.00Oct 28$0.79$0.79$4.2182%0.19$785.79
$800.00$805.00Nov 20$0.78$0.78$4.2284%0.18$800.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$768.00$767.00Oct 14$0.21$0.21$0.7970%0.27$767.79
$763.00$762.00Oct 15$0.16$0.16$0.8481%0.19$762.84
$765.00$764.00Oct 15$0.22$0.22$0.7873%0.28$764.78
$766.00$765.00Oct 15$0.26$0.26$0.7468%0.35$765.74
$764.00$763.00Oct 15$0.17$0.17$0.8377%0.20$763.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.75, cheapest $1.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$768.00Oct 14Oct 15$1.8230.1%15.1%
$769.00Oct 14Oct 15$1.8229.8%14.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$768.00Oct 14Oct 15$1.6830.1%15.1%
$769.00Oct 14Oct 15$1.7029.8%14.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,139 found (cheapest 0.18% of stock, avg 3.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$769.00Oct 14$0.60$0.79$1.39$767.61$770.390.18%
$768.00Oct 14$1.17$0.37$1.54$766.46$769.540.20%
$770.00Oct 14$0.30$1.48$1.78$768.22$771.780.23%
$767.00Oct 14$1.98$0.16$2.14$764.86$769.140.28%
$771.00Oct 14$0.15$2.34$2.49$768.51$773.490.32%
$766.00Oct 14$2.89$0.08$2.97$763.03$768.970.39%
$772.00Oct 14$0.08$3.26$3.34$768.66$775.340.43%
$765.00Oct 14$3.86$0.05$3.91$761.09$768.910.51%
$773.00Oct 14$0.04$4.24$4.28$768.72$777.280.56%
$764.00Oct 14$4.85$0.03$4.88$759.12$768.880.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.02% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$772.00$766.00Oct 14$0.08$0.08$0.16$765.84$772.16
$771.00$766.00Oct 14$0.15$0.08$0.23$765.77$771.23
$772.00$767.00Oct 14$0.08$0.16$0.24$766.76$772.24
$771.00$767.00Oct 14$0.15$0.16$0.31$766.69$771.31
$770.00$766.00Oct 14$0.30$0.08$0.38$765.62$770.38
$770.00$767.00Oct 14$0.30$0.16$0.46$766.54$770.46
$772.00$768.00Oct 14$0.08$0.37$0.45$767.55$772.45
$771.00$768.00Oct 14$0.15$0.37$0.52$767.48$771.52
$770.00$768.00Oct 14$0.30$0.37$0.67$767.33$770.67
$769.00$767.00Oct 14$0.60$0.16$0.76$766.24$769.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 383 found (best R:R 1.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
741/742778/779Oct 30$0.50$0.5051%1.00$741.50$778.50
747/748777/778Oct 27$0.48$0.5253%0.92$747.52$777.48
747/748776/777Oct 27$0.50$0.5050%1.00$747.50$776.50
754/755775/776Oct 23$0.55$0.4545%1.22$754.45$775.55
744/745778/779Oct 30$0.51$0.4949%1.04$744.49$778.51
749/750777/778Oct 27$0.49$0.5151%0.96$749.51$777.49
750/751777/778Oct 27$0.50$0.5050%1.00$750.50$777.50
754/755776/777Oct 23$0.52$0.4848%1.08$754.48$776.52
751/752777/778Oct 27$0.51$0.4949%1.04$751.49$777.51
753/754774/775Oct 21$0.50$0.5050%1.00$753.50$774.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 14.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$769.00$770.00$771.00Oct 14$0.15$0.8533%5.67
$770.00$771.00$772.00Oct 14$0.08$0.9220%11.50
$747.00$750.00$753.00Oct 22$0.06$2.946%49.00
$720.00$725.00$730.00Nov 13$0.07$4.934%70.43
$765.00$770.00$775.00Oct 28$0.56$4.4421%7.93
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Oct 28$0.33$4.6716%14.15
$760.00$765.00$770.00Oct 28$0.46$4.5420%9.87
$745.00$750.00$755.00Oct 28$0.18$4.8210%26.78
$750.00$755.00$760.00Oct 28$0.27$4.7313%17.52
$770.00$771.00$772.00Oct 14$0.06$0.9420%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,011 found (best net $-6.28, 1,005 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$11.56$22.44
$720.00$745.001:2Oct 26-$2.07$22.93
$732.00$746.001:2Oct 22-$11.03$2.97
$780.00$785.001:2Oct 28-$0.24$4.76
$775.00$780.001:2Oct 28-$0.91$4.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$6.28$28.72
$915.00$860.001:2Oct 30-$36.14$18.86
$770.00$769.001:2Oct 14-$0.10$0.90
$771.00$770.001:2Oct 14-$0.62$0.38
$767.00$766.001:2Oct 14$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 366 found (best yield 2.15%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$769.00Nov 27$16.510.510.0%2.15%2.17%682
$770.00Nov 27$15.870.500.1%2.06%2.22%5021
$771.00Nov 27$15.240.480.3%1.98%2.27%6115
$772.00Nov 27$14.620.470.4%1.90%2.32%323
$773.00Nov 27$14.010.470.5%1.82%2.37%414
$774.00Nov 27$13.430.460.7%1.75%2.42%212
$775.00Nov 27$12.850.450.8%1.67%2.48%10142
$776.00Nov 27$12.280.440.9%1.60%2.53%12911
$777.00Nov 27$11.730.431.1%1.53%2.59%2226
$769.00Nov 20$15.120.510.0%1.97%1.99%292665

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 6,144,557
Total Puts 7,290,341
Put/Call Ratio 1.19
Net Difference -1,145,784

Prior's Put/Call Breakdown

Total Calls 4,831,267
Total Puts 5,187,286
Put/Call Ratio 1.07
Net Difference -356,019

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