Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$768.96 -1.16%
(10/14 15:45) ◀
|
Wednesday, October 14, 2026 (3:50pm)
January 2026
|
▶ (10/14 15:55)
◀ 10/14 15:50 ▶

Option Volume

Detail
ℹ
Current (10/14 3:50pm) 13,634,319
Calls: 6,247,700 (46%)
Puts: 7,386,619 (54%)
Prior (10/13) 10,130,811
Calls: 4,882,086 (48%)
Puts: 5,248,725 (52%)
Current vs Prior +34.58%
Calls: +27.97% (Calls)
Puts: +40.73% (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 +18.85%
Calls: +11.32%
Puts: +26.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:50pm) $2.06B
Calls: $607.96M (30%)
Puts: $1.45B (70%)
Prior (10/13) $946.90M
Calls: $637.56M (67%)
Puts: $309.34M (33%)
Current vs Prior +117.43%
Calls: -4.64%
Puts: +369.03%
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 +90.62%
Calls: -12.91%
Puts: +279.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:50pm) 1.18
Prior (10/13) 1.08
Current vs Prior +9.97%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +12.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:50pm) 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% | 0.71%0.27% | 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 -53.56% | -4.59%-53.56% | +5.37%+5.37% | +12.92%-4.60% | +6.96%
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 -45.51% | +2.34%-12.54% | +32.33%+31.21% | +15.01%-37.83% | -1.29%
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 -53.56% | -4.59%-53.56% | +5.37%+5.37% | +12.92%-4.60% | +6.96%
Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.05% | 0.21%
Calls: 0.75% | 0.00%
Puts: 1.35% | 0.42%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +138.64% | -38.24%
Prior 7-Day Avg 1.00% | 0.70%
Calls: 1.07% | 0.90%
Puts: 0.93% | 0.51%
Current vs 7-Day Avg +5.00% | -70.12%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($1.45B). Massive premium surge with dollar volume up 117% vs prior. Dollar volume significantly above 7-day average (91% higher). Slightly bearish P/C ratio of 1.18.

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
15:50BEARISHBEARISHBEARISH
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 2,303 of results (avg 3.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 154.424.43$4.430.2%5.6K0.6936
$768.00Oct 164.134.14$4.140.2%15.0K0.563.8K
$700.00Nov 2074.2774.46$74.360.3%1300.925.6K
$767.00Oct 153.723.73$3.730.3%17.5K0.63116
$750.00Oct 1619.6519.71$19.680.3%4630.947.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 153.433.44$3.440.3%45.6K0.631.2K
$769.00Oct 163.143.15$3.150.3%21.6K0.495.0K
$768.00Oct 162.742.75$2.750.4%22.1K0.4418.2K
$777.00Oct 148.028.05$8.040.4%28.5K1.008.3K
$774.00Oct 145.055.07$5.060.4%183.4K0.966.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 657 found (avg $0.37, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 140.190.20$0.205.0%416.9K0.171.2K
$772.00Oct 140.110.12$0.128.3%466.6K0.102.1K
$773.00Oct 140.060.07$0.0714.3%379.9K0.061.9K
$770.00Oct 140.370.38$0.382.6%509.1K0.301.9K
$780.00Oct 150.070.08$0.0812.5%35.7K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 140.080.09$0.0911.1%379.9K0.093.2K
$767.00Oct 140.160.17$0.175.9%638.2K0.163.8K
$768.00Oct 140.340.35$0.352.9%621.3K0.306.0K
$769.00Oct 140.730.74$0.741.4%472.3K0.506.3K
$759.00Oct 150.290.30$0.303.3%12.8K0.093.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,260 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14147.74150.28$149.011.7%111.0013
$625.00Oct 14142.77144.67$143.721.3%281.0020
$630.00Oct 14137.74140.28$139.011.8%151.002
$650.00Oct 14117.73120.28$119.012.1%51.002
$655.00Oct 14112.74115.28$114.012.2%31.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 146.036.06$6.050.5%115.7K1.006.9K
$776.00Oct 147.027.05$7.040.4%53.2K1.0010.7K
$777.00Oct 148.028.05$8.040.4%28.5K1.008.3K
$778.00Oct 148.989.06$9.020.9%17.8K1.0010.4K
$779.00Oct 149.9810.12$10.051.4%8.3K1.003.5K

Most actively traded options today. High liquidity = easy entry/exit. 2,914 active (total vol 13.1M, top 638.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 140.370.38$0.382.6%509.1K0.301.9K
$772.00Oct 140.110.12$0.128.3%466.6K0.102.1K
$775.00Oct 140.020.03$0.0333.3%430.7K0.024.5K
$771.00Oct 140.190.20$0.205.0%416.9K0.171.2K
$776.00Oct 140.010.02$0.0250.0%387.4K0.014.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.160.17$0.175.9%638.2K0.163.8K
$768.00Oct 140.340.35$0.352.9%621.3K0.306.0K
$770.00Oct 141.381.39$1.380.7%530.2K0.7012.1K
$769.00Oct 140.730.74$0.741.4%472.3K0.506.3K
$766.00Oct 140.080.09$0.0911.1%379.9K0.093.2K

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 165.4%, max 207.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Oct 14Nov 2736.3%11.8%207.8%416.9K1.3K
$767.00Oct 14Nov 2735.1%12.3%184.6%100.7K648
$770.00Oct 14Nov 2733.4%11.9%179.3%509.1K1.9K
$768.00Oct 14Nov 2732.5%12.2%166.1%290.8K318
$769.00Oct 15Nov 2714.8%12.1%23.0%46.0K641
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Oct 14Nov 2736.3%11.8%207.8%338.8K9.6K
$767.00Oct 14Nov 2734.8%12.3%181.7%638.2K3.9K
$770.00Oct 14Nov 2733.4%11.9%179.3%530.4K12.3K
$768.00Oct 14Nov 2732.5%12.2%166.1%621.3K6.1K
$769.00Oct 14Nov 2731.2%12.1%158.5%472.4K6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 858 found (best R:R 6.69, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$711.00$712.00Nov 20$0.13$0.87$0.1389%6.69$711.13
$739.00$740.00Oct 30$0.19$0.81$0.1986%4.26$739.19
$687.00$688.00Oct 30$0.34$0.66$0.3498%1.94$687.34
$699.00$700.00Oct 30$0.35$0.65$0.3597%1.86$699.35
$727.00$730.00Nov 20$1.90$1.10$1.9084%0.58$728.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$770.00$765.00Oct 28$1.57$3.43$1.5751%2.18$768.43
$780.00$779.00Oct 21$0.20$0.80$0.2083%4.00$779.80
$779.00$778.00Oct 23$0.14$0.86$0.1476%6.14$778.86
$791.00$790.00Oct 23$0.36$0.64$0.3696%1.78$790.64
$795.00$793.00Nov 6$1.15$0.85$1.1587%0.74$793.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 found (best R:R 1.13, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.65$2.65$2.3551%1.13$772.65
$775.00$780.00Oct 28$2.01$2.01$2.9962%0.67$777.01
$780.00$785.00Oct 28$1.35$1.35$3.6572%0.37$781.35
$785.00$790.00Oct 28$0.80$0.80$4.2082%0.19$785.80
$800.00$805.00Nov 20$0.79$0.79$4.2184%0.19$800.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$768.00$767.00Oct 14$0.18$0.18$0.8270%0.22$767.82
$762.00$761.00Oct 15$0.11$0.11$0.8984%0.12$761.89
$764.00$763.00Oct 15$0.17$0.17$0.8378%0.20$763.83
$763.00$762.00Oct 15$0.13$0.13$0.8781%0.15$762.87
$766.00$765.00Oct 15$0.25$0.25$0.7568%0.33$765.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.69, cheapest $2.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Oct 14Oct 16$2.6033.4%14.7%
$769.00Oct 15Oct 16$1.0314.8%14.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Oct 14Oct 15$1.4933.4%15.1%
$769.00Oct 14Oct 15$1.6431.2%14.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,133 found (cheapest 0.22% of stock, avg 3.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$768.00Oct 14$1.33$0.35$1.68$766.32$769.680.22%
$770.00Oct 14$0.38$1.38$1.76$768.24$771.760.23%
$767.00Oct 14$2.16$0.17$2.33$764.67$769.330.30%
$771.00Oct 14$0.20$2.21$2.41$768.59$773.410.31%
$766.00Oct 14$3.06$0.09$3.15$762.85$769.150.41%
$772.00Oct 14$0.12$3.13$3.25$768.75$775.250.42%
$765.00Oct 14$4.03$0.05$4.08$760.92$769.080.53%
$773.00Oct 14$0.07$4.09$4.16$768.84$777.160.54%
$769.00Oct 15$2.49$2.38$4.87$764.13$773.870.63%
$771.00Oct 15$1.55$3.44$4.99$766.01$775.990.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.02% of stock, avg 1.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$773.00$766.00Oct 14$0.07$0.09$0.16$765.84$773.16
$772.00$766.00Oct 14$0.12$0.09$0.21$765.79$772.21
$773.00$767.00Oct 14$0.07$0.17$0.24$766.76$773.24
$772.00$767.00Oct 14$0.12$0.17$0.29$766.71$772.29
$771.00$766.00Oct 14$0.20$0.09$0.29$765.71$771.29
$771.00$767.00Oct 14$0.20$0.17$0.37$766.63$771.37
$773.00$768.00Oct 14$0.07$0.35$0.42$767.58$773.42
$772.00$768.00Oct 14$0.12$0.35$0.47$767.53$772.47
$770.00$766.00Oct 14$0.38$0.09$0.47$765.53$770.47
$771.00$768.00Oct 14$0.20$0.35$0.55$767.45$771.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 393 found (best R:R 1.04, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
741/742778/779Oct 30$0.51$0.4951%1.04$741.49$778.51
743/744778/779Oct 30$0.52$0.4849%1.08$743.48$778.52
744/745778/779Oct 30$0.52$0.4849%1.08$744.48$778.52
749/750776/777Oct 26$0.50$0.5050%1.00$749.50$776.50
750/751776/777Oct 26$0.51$0.4949%1.04$750.49$776.51
751/752776/777Oct 26$0.52$0.4848%1.08$751.48$776.52
748/749778/779Oct 30$0.55$0.4545%1.22$748.45$778.55
750/751775/776Oct 23$0.51$0.4949%1.04$750.49$775.51
751/752775/776Oct 23$0.52$0.4848%1.08$751.48$775.52
754/755774/775Oct 20$0.48$0.5252%0.92$754.52$774.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 336 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$710.00$720.00Nov 6$0.06$9.944%165.67
$766.00$767.00$768.00Oct 14$0.07$0.9321%13.29
$765.00$770.00$775.00Oct 28$0.56$4.4421%7.93
$770.00$771.00$772.00Oct 14$0.10$0.9020%9.00
$765.00$766.00$767.00Oct 15$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.15$4.8521%32.33
$760.00$765.00$770.00Oct 28$0.23$4.7720%20.74
$755.00$760.00$765.00Oct 28$0.33$4.6716%14.15
$750.00$755.00$760.00Oct 28$0.26$4.7412%18.23
$745.00$750.00$755.00Oct 28$0.20$4.8010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,025 found (best net $-6.15, 1,020 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$11.81$22.19
$720.00$745.001:2Oct 26-$1.94$23.06
$732.00$746.001:2Oct 22-$11.15$2.85
$780.00$785.001:2Oct 28-$0.25$4.75
$775.00$780.001:2Oct 28-$0.94$4.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$6.15$28.85
$915.00$860.001:2Oct 30-$36.07$18.93
$770.00$769.001:2Oct 14-$0.10$0.90
$771.00$770.001:2Oct 14-$0.55$0.45
$675.00$655.001:2Oct 27-$0.09$19.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 364 found (best yield 2.16%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$769.00Nov 27$16.600.510.0%2.16%2.16%682
$770.00Nov 27$15.960.500.1%2.08%2.21%5421
$771.00Nov 27$15.330.480.3%1.99%2.26%6115
$772.00Nov 27$14.710.470.4%1.91%2.31%323
$773.00Nov 27$14.100.470.5%1.83%2.36%414
$774.00Nov 27$13.500.460.7%1.76%2.41%212
$775.00Nov 27$12.920.450.8%1.68%2.47%10942
$776.00Nov 27$12.350.440.9%1.61%2.52%12911
$769.00Nov 20$15.230.510.0%1.98%1.99%301665
$777.00Nov 27$11.790.431.1%1.53%2.58%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 6,247,700
Total Puts 7,386,619
Put/Call Ratio 1.18
Net Difference -1,138,919

Prior's Put/Call Breakdown

Total Calls 4,882,086
Total Puts 5,248,725
Put/Call Ratio 1.08
Net Difference -366,639

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