Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$769.60 -1.08%
$769.18 (-0.05%)🌙
as of 10/14 04:05 PM
(10/14 16:00) ◀
|
Wednesday, October 14, 2026 (4:05pm)
January 2026
|
▶ (10/14 16:10)
◀ 10/14 16:05 ▶

Option Volume

Detail
ℹ
Current (10/14 4:05pm) 14,169,948
Calls: 6,518,468 (46%)
Puts: 7,651,480 (54%)
Prior (10/13) 10,525,908
Calls: 5,047,553 (48%)
Puts: 5,478,355 (52%)
Current vs Prior +34.62%
Calls: +29.14% (Calls)
Puts: +39.67% (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 +23.52%
Calls: +16.15%
Puts: +30.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 4:05pm) $1.99B
Calls: $646.40M (33%)
Puts: $1.34B (67%)
Prior (10/13) $936.08M
Calls: $595.44M (64%)
Puts: $340.64M (36%)
Current vs Prior +112.20%
Calls: +8.56%
Puts: +293.38%
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 +83.92%
Calls: -7.40%
Puts: +250.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:05pm) 1.17
Prior (10/13) 1.09
Current vs Prior +8.15%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +11.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 4:05pm) 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 0.22% | 0.69%0.22% | 0.92%0.92% | 1.60%0.69% | 3.58%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior +18.80% | +23.44%-62.12% | +2.11%+2.11% | +10.32%-7.46% | +5.53%
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 +39.41% | +32.40%-28.65% | +28.24%+27.16% | +12.35%-39.70% | -2.61%
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 +18.80% | +23.44%-62.12% | +2.11%+2.11% | +10.32%-7.46% | +5.53%
Sentiment BEARISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.38% | 0.28%
Calls: 0.38% | 0.27%
Puts: 0.37% | 0.29%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior -13.64% | -17.65%
Prior 7-Day Avg 1.00% | 0.70%
Calls: 1.07% | 0.90%
Puts: 0.93% | 0.51%
Current vs 7-Day Avg -62.00% | -60.16%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($1.34B). Massive premium surge with dollar volume up 112% vs prior. Dollar volume significantly above 7-day average (84% 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
16:05BEARISHBEARISHBEARISH
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 2,507 of results (avg 2.8%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 156.986.99$6.990.1%6860.84255
$764.00Oct 156.146.15$6.150.2%2.0K0.8123
$765.00Oct 155.335.34$5.340.2%3.9K0.76569
$764.00Oct 145.295.30$5.300.2%7.7K1.00544
$625.00Oct 14144.27144.55$144.410.2%281.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 148.728.73$8.730.1%17.9K0.9910.4K
$777.00Oct 147.727.73$7.730.1%28.7K0.998.3K
$776.00Oct 146.726.73$6.730.1%54.0K0.9910.7K
$775.00Oct 156.086.09$6.090.2%31.3K0.832.4K
$775.00Oct 145.725.73$5.730.2%118.1K0.986.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 703 found (avg $0.36, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 140.130.14$0.147.1%436.5K0.171.2K
$770.00Oct 140.290.30$0.303.3%527.4K0.351.9K
$772.00Oct 140.060.07$0.0714.3%479.8K0.082.1K
$769.00Oct 140.680.69$0.691.4%360.0K0.66602
$780.00Oct 150.070.08$0.0812.5%38.4K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 140.120.13$0.137.7%649.7K0.156.0K
$769.00Oct 140.390.40$0.402.5%491.9K0.376.3K
$757.00Oct 150.160.17$0.175.9%6.8K0.05385
$759.00Oct 150.240.25$0.254.0%13.6K0.073.3K
$758.00Oct 150.200.21$0.214.8%12.5K0.061.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,276 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14149.28149.64$149.460.2%111.0013
$625.00Oct 14144.27144.55$144.410.2%281.0020
$630.00Oct 14139.26139.55$139.410.2%151.002
$650.00Oct 14119.28119.64$119.460.3%51.002
$655.00Oct 14114.26114.50$114.380.2%31.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$786.00Oct 1616.5016.80$16.651.8%6781.00289
$787.00Oct 1617.6017.80$17.701.1%6971.00517
$788.00Oct 1618.6018.81$18.701.1%5091.00248
$789.00Oct 1619.6020.57$20.094.8%4641.00138
$790.00Oct 1620.6020.81$20.711.0%4831.00663

Most actively traded options today. High liquidity = easy entry/exit. 2,958 active (total vol 14.1M, top 654.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 140.290.30$0.303.3%527.4K0.351.9K
$772.00Oct 140.060.07$0.0714.3%479.8K0.082.1K
$771.00Oct 140.130.14$0.147.1%436.5K0.171.2K
$775.00Oct 140.010.02$0.0250.0%436.0K0.024.5K
$776.00Oct 140.010.02$0.0250.0%392.4K0.014.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.040.05$0.0520.0%654.1K0.063.8K
$768.00Oct 140.120.13$0.137.7%649.7K0.156.0K
$770.00Oct 141.001.01$1.001.0%537.5K0.6512.1K
$769.00Oct 140.390.40$0.402.5%491.9K0.376.3K
$766.00Oct 140.020.03$0.0333.3%387.7K0.033.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 112.3%, max 137.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Oct 14Nov 2727.9%11.7%137.4%436.6K1.3K
$770.00Oct 14Nov 2724.6%11.9%107.0%527.5K1.9K
$769.00Oct 14Nov 2723.1%12.0%92.6%360.1K604
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Oct 14Nov 2727.9%11.7%137.4%343.0K9.6K
$770.00Oct 14Nov 2724.6%11.9%107.0%537.7K12.3K
$769.00Oct 14Nov 2723.1%12.0%92.6%491.9K6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 846 found (best R:R 2.03, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$737.00$739.00Nov 6$0.66$1.34$0.6684%2.03$737.66
$739.00$740.00Oct 16$0.36$0.64$0.3698%1.78$739.36
$687.00$688.00Oct 30$0.47$0.53$0.47100%1.13$687.47
$740.00$741.00Nov 20$0.25$0.75$0.2578%3.00$740.25
$732.00$733.00Oct 30$0.37$0.63$0.3790%1.70$732.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$792.00$791.00Nov 6$0.29$0.71$0.2983%2.45$791.71
$790.00$789.00Nov 13$0.24$0.76$0.2476%3.17$789.76
$780.00$775.00Oct 28$2.85$2.15$2.8572%0.75$777.15
$792.00$791.00Nov 13$0.28$0.72$0.2879%2.57$791.72
$791.00$790.00Oct 23$0.48$0.52$0.4894%1.08$790.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 633 found (best R:R 1.15, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Oct 28$2.67$2.67$2.3351%1.15$772.67
$775.00$780.00Oct 28$2.02$2.02$2.9861%0.68$777.02
$780.00$785.00Oct 28$1.37$1.37$3.6372%0.38$781.37
$785.00$790.00Oct 28$0.82$0.82$4.1882%0.20$785.82
$800.00$805.00Nov 20$0.81$0.81$4.1984%0.19$800.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$769.00$768.00Oct 14$0.27$0.27$0.7363%0.37$768.73
$767.00$766.00Oct 15$0.30$0.30$0.7066%0.43$766.70
$765.00$764.00Oct 15$0.19$0.19$0.8176%0.23$764.81
$763.00$762.00Oct 15$0.12$0.12$0.8884%0.14$762.88
$764.00$763.00Oct 15$0.15$0.15$0.8580%0.18$763.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.80, cheapest $1.69)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Oct 14Oct 15$1.7924.6%14.9%
$769.00Oct 14Oct 15$1.9223.1%14.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Oct 14Oct 15$1.6924.6%14.9%
$769.00Oct 14Oct 15$1.8223.1%14.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,149 found (cheapest 0.14% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$769.00Oct 14$0.69$0.40$1.09$767.91$770.090.14%
$770.00Oct 14$0.30$1.00$1.30$768.70$771.300.17%
$768.00Oct 14$1.42$0.13$1.55$766.45$769.550.20%
$771.00Oct 14$0.14$1.85$1.99$769.01$772.990.26%
$767.00Oct 14$2.34$0.05$2.39$764.61$769.390.31%
$772.00Oct 14$0.07$2.78$2.85$769.15$774.850.37%
$766.00Oct 14$3.31$0.03$3.34$762.66$769.340.43%
$773.00Oct 14$0.04$3.75$3.79$769.21$776.790.49%
$765.00Oct 14$4.30$0.03$4.33$760.67$769.330.56%
$774.00Oct 14$0.03$4.74$4.77$769.23$778.770.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.02% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$772.00$767.00Oct 14$0.07$0.05$0.12$766.88$772.12
$771.00$767.00Oct 14$0.14$0.05$0.19$766.81$771.19
$772.00$768.00Oct 14$0.07$0.13$0.20$767.80$772.20
$771.00$768.00Oct 14$0.14$0.13$0.27$767.73$771.27
$770.00$767.00Oct 14$0.30$0.05$0.35$766.65$770.35
$770.00$768.00Oct 14$0.30$0.13$0.43$767.57$770.43
$772.00$769.00Oct 14$0.07$0.40$0.47$768.53$772.47
$771.00$769.00Oct 14$0.14$0.40$0.54$768.46$771.54
$770.00$769.00Oct 14$0.30$0.40$0.70$768.30$770.70
$774.00$765.00Oct 15$0.68$0.94$1.62$763.38$775.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 441 found (best R:R 1.08, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
742/743778/779Oct 30$0.52$0.4850%1.08$742.48$778.52
746/747778/779Oct 30$0.54$0.4647%1.17$746.46$778.54
745/746778/779Oct 30$0.53$0.4748%1.13$745.47$778.53
744/745778/779Oct 30$0.52$0.4849%1.08$744.48$778.52
749/750778/779Oct 30$0.56$0.4444%1.27$749.44$778.56
748/749778/779Oct 30$0.55$0.4545%1.22$748.45$778.55
742/743779/780Oct 30$0.48$0.5252%0.92$742.52$779.48
751/752775/776Oct 22$0.49$0.5151%0.96$751.51$775.49
751/752776/777Oct 23$0.49$0.5151%0.96$751.51$776.49
753/754775/776Oct 22$0.51$0.4949%1.04$753.49$775.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 18.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 28$0.47$4.5321%9.64
$769.00$770.00$771.00Oct 14$0.23$0.7749%3.35
$770.00$771.00$772.00Oct 14$0.09$0.9127%10.11
$768.00$769.00$770.00Oct 14$0.34$0.6658%1.94
$747.00$750.00$753.00Oct 22$0.06$2.945%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.26$4.7421%18.23
$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
$770.00$771.00$772.00Oct 14$0.08$0.9227%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,036 found (best net $-5.60, 1,030 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$12.33$21.67
$720.00$745.001:2Oct 26-$2.51$22.49
$780.00$785.001:2Oct 28-$0.28$4.72
$785.00$790.001:2Oct 28-$0.01$4.99
$775.00$780.001:2Oct 28-$1.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$5.60$29.40
$915.00$860.001:2Oct 30-$35.65$19.35
$840.00$810.001:2Oct 30-$10.60$19.40
$771.00$770.001:2Oct 14-$0.15$0.85
$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. 355 found (best yield 2.09%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Nov 27$16.070.500.1%2.09%2.14%5421
$771.00Nov 27$15.460.490.2%2.01%2.19%6115
$772.00Nov 27$14.840.480.3%1.93%2.24%333
$773.00Nov 27$14.230.460.4%1.85%2.29%414
$774.00Nov 27$13.630.470.6%1.77%2.34%212
$775.00Nov 27$13.050.460.7%1.70%2.40%11142
$776.00Nov 27$12.480.450.8%1.62%2.45%13111
$777.00Nov 27$11.920.431.0%1.55%2.51%2326
$770.00Nov 20$14.720.500.1%1.91%1.96%2.5K13.2K
$778.00Nov 27$11.380.421.1%1.48%2.57%7031

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 6,518,468
Total Puts 7,651,480
Put/Call Ratio 1.17
Net Difference -1,133,012

Prior's Put/Call Breakdown

Total Calls 5,047,553
Total Puts 5,478,355
Put/Call Ratio 1.09
Net Difference -430,802

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