Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$769.60 -1.08%
$769.36 (-0.03%)🌙
as of 10/14 04:00 PM
(10/14 15:55) ◀
|
Wednesday, October 14, 2026 (4:00pm)
January 2026
|
▶ (10/14 16:05)
◀ 10/14 16:00 ▶

Option Volume

Detail
ℹ
Current (10/14 4:00pm) 14,041,496
Calls: 6,456,839 (46%)
Puts: 7,584,657 (54%)
Prior (10/13) 10,444,062
Calls: 5,017,322 (48%)
Puts: 5,426,740 (52%)
Current vs Prior +34.44%
Calls: +28.69% (Calls)
Puts: +39.76% (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 +22.40%
Calls: +15.05%
Puts: +29.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 4:00pm) $1.97B
Calls: $671.49M (34%)
Puts: $1.30B (66%)
Prior (10/13) $925.34M
Calls: $565.17M (61%)
Puts: $360.17M (39%)
Current vs Prior +112.97%
Calls: +18.81%
Puts: +260.73%
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 +82.47%
Calls: -3.81%
Puts: +240.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:00pm) 1.17
Prior (10/13) 1.08
Current vs Prior +8.60%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +11.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 4:00pm) 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 0.24% | 0.68%0.24% | 0.91%0.91% | 1.60%0.68% | 3.56%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior +17.90% | +22.04%-58.53% | +0.96%+0.96% | +9.96%-8.16% | +4.96%
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 +38.35% | +30.90%-21.90% | +26.79%+25.72% | +11.99%-40.15% | -3.14%
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 +17.90% | +22.04%-58.53% | +0.96%+0.96% | +9.96%-8.16% | +4.96%
Sentiment BEARISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.07% | -0.78%
Calls: 1.00% | 0.27%
Puts: 1.15% | -1.83%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +143.18% | -329.41%
Prior 7-Day Avg 1.00% | 0.70%
Calls: 1.07% | 0.90%
Puts: 0.93% | 0.51%
Current vs 7-Day Avg +7.00% | -210.98%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($1.30B). Massive premium surge with dollar volume up 113% vs prior. Dollar volume significantly above 7-day average (82% higher). Slightly bearish P/C ratio of 1.17.

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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
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 2,277 of results (avg 2.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Nov 2715.6015.61$15.610.1%610.4915
$772.00Nov 2715.0015.01$15.010.1%330.483
$768.00Nov 1314.3314.34$14.340.1%4680.5372
$774.00Nov 2713.8013.81$13.810.1%210.472
$772.00Nov 2013.6013.61$13.610.1%4910.48626
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Nov 2716.1316.14$16.130.1%240.58141
$776.00Nov 2715.2315.24$15.240.1%90.55200
$777.00Nov 2014.9614.97$14.970.1%6800.572.3K
$776.00Nov 2014.4414.45$14.450.1%1.5K0.56551
$774.00Nov 2714.3514.36$14.360.1%590.53121

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 693 found (avg $0.36, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 140.080.09$0.0911.1%477.8K0.112.1K
$773.00Oct 140.050.06$0.0616.7%384.0K0.061.9K
$780.00Oct 150.070.08$0.0812.5%38.3K0.033.8K
$779.00Oct 150.100.11$0.119.1%22.7K0.052.6K
$781.00Oct 150.050.06$0.0616.7%14.5K0.032.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.060.07$0.0714.3%650.6K0.083.8K
$770.00Oct 140.950.96$0.961.0%536.0K0.6012.1K
$757.00Oct 150.160.17$0.175.9%6.6K0.05385
$758.00Oct 150.190.20$0.205.0%12.3K0.061.2K
$759.00Oct 150.230.24$0.244.2%13.4K0.073.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,259 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14149.40149.69$149.550.2%111.0013
$625.00Oct 14144.37144.65$144.510.2%281.0020
$630.00Oct 14139.29139.59$139.440.2%151.002
$650.00Oct 14119.37119.59$119.480.2%51.002
$655.00Oct 14114.44114.72$114.580.2%31.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 145.575.59$5.580.4%118.0K1.006.9K
$776.00Oct 146.566.58$6.570.3%53.7K1.0010.7K
$777.00Oct 147.567.58$7.570.3%28.7K1.008.3K
$778.00Oct 148.568.58$8.570.2%17.9K1.0010.4K
$779.00Oct 149.419.61$9.512.1%8.4K1.003.5K

Most actively traded options today. High liquidity = easy entry/exit. 2,769 active (total vol 10.8M, top 650.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 140.080.09$0.0911.1%477.8K0.112.1K
$775.00Oct 140.010.02$0.0250.0%434.5K0.024.5K
$776.00Oct 140.010.02$0.0250.0%390.0K0.014.8K
$773.00Oct 140.050.06$0.0616.7%384.0K0.061.9K
$774.00Oct 140.030.04$0.0425.0%339.8K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.060.07$0.0714.3%650.6K0.083.8K
$770.00Oct 140.950.96$0.961.0%536.0K0.6012.1K
$766.00Oct 140.040.05$0.0520.0%385.3K0.053.2K
$772.00Oct 142.642.65$2.650.4%365.4K0.896.7K
$771.00Oct 141.741.75$1.750.6%342.1K0.799.6K

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 62.1%, max 154.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 14Nov 2727.0%12.1%122.9%295.6K318
$770.00Oct 15Nov 2714.7%11.9%24.4%83.3K1.0K
$769.00Oct 15Nov 2714.6%12.0%20.9%50.7K641
$771.00Oct 21Nov 2711.9%11.7%1.7%1.3K47
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Oct 14Nov 2729.7%11.7%154.1%342.1K9.6K
$770.00Oct 14Nov 2727.1%11.9%128.6%536.2K12.3K
$768.00Oct 15Nov 2714.9%12.1%22.9%60.6K1.5K
$769.00Oct 15Nov 2714.6%12.0%21.2%48.9K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 705 found (best R:R 5.90, avg 4.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$737.00$739.00Nov 6$0.29$1.71$0.2984%5.90$737.29
$692.00$693.00Oct 30$0.18$0.82$0.1897%4.56$692.18
$748.00$749.00Oct 23$0.14$0.86$0.1488%6.14$748.14
$741.00$743.00Nov 6$0.92$1.08$0.9282%1.17$741.92
$746.00$747.00Oct 23$0.18$0.82$0.1889%4.56$746.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$793.00$792.00Nov 20$0.10$0.90$0.1077%9.00$792.90
$764.00$758.00Nov 27$1.63$4.37$1.6342%2.68$762.37
$792.00$791.00Nov 6$0.18$0.82$0.1883%4.56$791.82
$783.00$780.00Oct 27$1.71$1.29$1.7181%0.75$781.29
$790.00$788.00Nov 27$0.80$1.20$0.8071%1.50$789.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 472 found (best R:R 0.82, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$780.00$785.00Nov 20$2.26$2.26$2.7461%0.82$782.26
$770.00$775.00Oct 28$2.71$2.71$2.2950%1.18$772.71
$780.00$784.00Nov 13$1.78$1.78$2.2263%0.80$781.78
$775.00$780.00Oct 28$2.03$2.03$2.9761%0.68$777.03
$774.00$779.00Oct 23$1.88$1.88$3.1261%0.60$775.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$763.00$762.00Oct 15$0.12$0.12$0.8884%0.14$762.88
$766.00$765.00Oct 15$0.23$0.23$0.7772%0.30$765.77
$768.00$767.00Oct 15$0.33$0.33$0.6761%0.49$767.67
$764.00$763.00Oct 15$0.14$0.14$0.8681%0.16$763.86
$767.00$766.00Oct 15$0.27$0.27$0.7367%0.37$766.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.29, cheapest $1.63)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Oct 15Oct 28$5.6414.7%11.4%
$769.00Oct 15Oct 16$1.0514.6%14.0%
$771.00Oct 21Oct 27$1.9411.9%12.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Oct 14Oct 15$1.6327.1%14.7%
$769.00Oct 15Oct 22$2.7214.6%11.3%
$768.00Oct 15Oct 16$0.7814.9%14.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 987 found (cheapest 0.34% of stock, avg 4.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$767.00Oct 14$2.51$0.07$2.58$764.42$769.580.34%
$772.00Oct 14$0.09$2.65$2.74$769.26$774.740.36%
$766.00Oct 14$3.48$0.05$3.53$762.47$769.530.46%
$773.00Oct 14$0.06$3.61$3.67$769.33$776.670.48%
$765.00Oct 14$4.47$0.03$4.50$760.50$769.500.58%
$774.00Oct 14$0.04$4.59$4.63$769.37$778.630.60%
$770.00Oct 15$2.13$2.59$4.72$765.28$774.720.61%
$769.00Oct 15$2.67$2.12$4.79$764.21$773.790.62%
$768.00Oct 15$3.29$1.73$5.02$762.98$773.020.65%
$772.00Oct 15$1.27$3.71$4.98$767.02$776.980.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 1.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$773.00$767.00Oct 14$0.06$0.07$0.13$766.87$773.13
$772.00$767.00Oct 14$0.09$0.07$0.16$766.84$772.16
$780.00$756.00Oct 19$0.53$0.80$1.33$754.67$781.33
$776.00$765.00Oct 15$0.34$0.90$1.24$763.76$777.24
$778.00$760.00Oct 16$0.52$0.83$1.35$758.65$779.35
$780.00$757.00Oct 19$0.53$0.88$1.41$755.59$781.41
$777.00$760.00Oct 16$0.67$0.83$1.50$758.50$778.50
$779.00$756.00Oct 19$0.69$0.80$1.49$754.51$780.49
$779.00$757.00Oct 19$0.69$0.88$1.57$755.43$780.57
$774.00$765.00Oct 15$0.69$0.90$1.59$763.41$775.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 1.94, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
754/755778/779Oct 30$0.66$0.3439%1.94$754.34$778.66
758/759778/779Oct 30$0.69$0.3134%2.23$758.31$778.69
754/755779/780Oct 30$0.61$0.3941%1.56$754.39$779.61
754/755781/782Oct 30$0.57$0.4345%1.33$754.43$781.57
725/726785/786Nov 20$0.50$0.5052%1.00$725.50$785.50
752/753778/779Oct 26$0.50$0.5052%1.00$752.50$778.50
750/751778/779Oct 26$0.47$0.5354%0.89$750.53$778.47
754/755778/779Oct 26$0.51$0.4950%1.04$754.49$778.51
755/756777/778Oct 27$0.57$0.4344%1.33$755.43$777.57
731/732785/786Nov 20$0.51$0.4950%1.04$731.49$785.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 432 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.22$4.7821%21.73
$772.00$773.00$774.00Oct 15$0.06$0.9412%15.67
$779.00$781.00$783.00Oct 26$0.09$1.919%21.22
$700.00$710.00$720.00Nov 6$0.19$9.814%51.63
$766.00$767.00$768.00Oct 15$0.06$0.9411%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.10$4.9021%49.00
$755.00$760.00$765.00Oct 28$0.27$4.7316%17.52
$750.00$755.00$760.00Oct 28$0.21$4.7912%22.81
$740.00$745.00$750.00Oct 28$0.12$4.887%40.67
$770.00$771.00$772.00Oct 14$0.11$0.8929%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,066 found (best net $-5.38, 1,055 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$11.66$22.34
$720.00$745.001:2Oct 26-$1.16$23.84
$768.00$774.001:2Oct 22-$0.24$5.76
$774.00$779.001:2Oct 23-$0.15$4.85
$769.00$774.001:2Oct 23-$1.18$3.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$5.38$29.62
$840.00$810.001:2Oct 30-$10.46$19.54
$915.00$860.001:2Oct 30-$35.68$19.32
$772.00$767.001:2Oct 20-$1.12$3.88
$768.00$762.001:2Oct 22-$1.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 266 found (best yield 2.11%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Nov 27$16.210.510.1%2.11%2.16%5421
$771.00Nov 27$15.600.490.2%2.03%2.21%6115
$772.00Nov 27$15.000.480.3%1.95%2.26%333
$774.00Nov 27$13.800.470.6%1.79%2.36%212
$775.00Nov 27$13.170.460.7%1.71%2.41%10942
$776.00Nov 27$12.640.450.8%1.64%2.47%12911
$777.00Nov 27$11.970.431.0%1.56%2.52%2326
$770.00Nov 20$14.780.510.1%1.92%1.97%2.5K13.2K
$778.00Nov 27$11.470.421.1%1.49%2.58%6931
$771.00Nov 20$14.150.490.2%1.84%2.02%344703

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 6,456,839
Total Puts 7,584,657
Put/Call Ratio 1.17
Net Difference -1,127,818

Prior's Put/Call Breakdown

Total Calls 5,017,322
Total Puts 5,426,740
Put/Call Ratio 1.08
Net Difference -409,418

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