Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$769.60 -1.08%
$769.24 (-0.05%)🌙
as of 10/14 04:10 PM
(10/14 16:05) ◀
|
Wednesday, October 14, 2026 (4:10pm)
January 2026
|
▶ (10/14 16:15)
◀ 10/14 16:10 ▶

Option Volume

Detail
ℹ
Current (10/14 4:10pm) 14,254,454
Calls: 6,553,692 (46%)
Puts: 7,700,762 (54%)
Prior (10/13) 10,581,197
Calls: 5,069,314 (48%)
Puts: 5,511,883 (52%)
Current vs Prior +34.71%
Calls: +29.28% (Calls)
Puts: +39.71% (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 +24.25%
Calls: +16.77%
Puts: +31.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 4:10pm) $1.98B
Calls: $634.56M (32%)
Puts: $1.35B (68%)
Prior (10/13) $961.38M
Calls: $644.49M (67%)
Puts: $316.90M (33%)
Current vs Prior +106.39%
Calls: -1.54%
Puts: +325.88%
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 +83.71%
Calls: -9.10%
Puts: +253.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:10pm) 1.18
Prior (10/13) 1.09
Current vs Prior +8.07%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +11.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 4:10pm) 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 0.21% | 0.69%0.21% | 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 +19.25% | +23.27%-63.91% | +1.97%+1.97% | +10.32%-7.11% | +5.46%
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 +39.93% | +32.21%-32.03% | +28.06%+26.98% | +12.35%-39.47% | -2.68%
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 +19.25% | +23.27%-63.91% | +1.97%+1.97% | +10.32%-7.11% | +5.46%
Sentiment BEARISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.38% | 0.29%
Calls: 0.39% | 0.28%
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% | -14.71%
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% | -58.74%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($1.35B). Massive premium surge with dollar volume up 106% vs prior. Dollar volume significantly above 7-day average (84% 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:10BEARISHBEARISHBEARISH
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 2,495 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 156.936.94$6.940.1%7390.85255
$764.00Oct 156.096.10$6.100.2%2.1K0.8123
$765.00Oct 155.285.29$5.290.2%3.9K0.77569
$767.00Oct 164.884.89$4.890.2%8.7K0.628.1K
$766.00Oct 154.524.53$4.530.2%6.1K0.7136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 148.768.77$8.770.1%17.9K0.9910.4K
$777.00Oct 147.767.77$7.770.1%28.8K0.998.3K
$776.00Oct 146.776.78$6.780.1%54.2K0.9910.7K
$775.00Oct 156.136.14$6.140.2%31.3K0.842.4K
$775.00Oct 145.775.78$5.780.2%118.2K0.986.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 699 found (avg $0.36, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 140.090.10$0.1010.0%437.5K0.131.2K
$770.00Oct 140.230.24$0.244.2%529.0K0.301.9K
$769.00Oct 140.600.61$0.611.6%361.1K0.70602
$781.00Oct 150.050.06$0.0616.7%14.5K0.032.5K
$780.00Oct 150.070.08$0.0812.5%38.8K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 140.100.11$0.119.1%651.0K0.166.0K
$769.00Oct 140.370.38$0.382.6%497.3K0.426.3K
$757.00Oct 150.150.16$0.166.3%7.7K0.05385
$758.00Oct 150.190.20$0.205.0%12.8K0.061.2K
$759.00Oct 150.230.24$0.244.2%13.7K0.073.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,275 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14149.03149.45$149.240.3%111.0013
$625.00Oct 14144.06144.43$144.250.3%281.0020
$630.00Oct 14139.04139.45$139.250.3%151.002
$650.00Oct 14119.03119.45$119.240.4%51.002
$655.00Oct 14114.03114.41$114.220.3%31.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$825.00Oct 1455.5755.96$55.770.7%451.00--
$830.00Oct 1460.5660.97$60.770.7%451.00--
$835.00Oct 1465.5765.96$65.760.6%251.00--
$840.00Oct 1470.5770.96$70.760.6%421.00--
$845.00Oct 1475.5675.98$75.770.6%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,960 active (total vol 14.2M, top 656.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 140.230.24$0.244.2%529.0K0.301.9K
$772.00Oct 140.040.05$0.0520.0%480.9K0.062.1K
$771.00Oct 140.090.10$0.1010.0%437.5K0.131.2K
$775.00Oct 140.010.02$0.0250.0%436.8K0.024.5K
$776.00Oct 140.010.02$0.0250.0%392.8K0.014.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 140.030.04$0.0425.0%656.0K0.063.8K
$768.00Oct 140.100.11$0.119.1%651.0K0.166.0K
$770.00Oct 141.001.01$1.001.0%537.8K0.7212.1K
$769.00Oct 140.370.38$0.382.6%497.3K0.426.3K
$766.00Oct 140.010.02$0.0250.0%389.8K0.023.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 79.4%, max 87.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2722.2%11.9%87.3%529.0K1.9K
$769.00Oct 14Nov 2720.7%12.0%72.2%361.2K604
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2722.2%11.9%87.3%538.0K12.3K
$768.00Oct 14Nov 2721.6%12.1%77.8%651.1K6.1K
$769.00Oct 14Nov 2720.7%12.0%72.2%497.3K6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 830 found (best R:R 2.57, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$740.00$741.00Oct 30$0.28$0.72$0.2886%2.57$740.28
$732.00$733.00Oct 30$0.32$0.68$0.3290%2.12$732.32
$740.00$741.00Nov 20$0.20$0.80$0.2078%4.00$740.20
$734.00$735.00Nov 6$0.30$0.70$0.3086%2.33$734.30
$701.00$702.00Nov 20$0.36$0.64$0.3691%1.78$701.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$789.00Oct 16$0.43$0.57$0.4399%1.33$789.57
$793.00$792.00Oct 16$0.44$0.56$0.4499%1.27$792.56
$793.00$792.00Nov 6$0.36$0.64$0.3684%1.78$792.64
$780.00$775.00Oct 28$2.91$2.09$2.9172%0.72$777.09
$796.00$795.00Nov 13$0.36$0.64$0.3684%1.78$795.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 632 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$2.01$2.01$2.9961%0.67$777.01
$780.00$785.00Oct 28$1.36$1.36$3.6472%0.37$781.36
$785.00$790.00Oct 28$0.82$0.82$4.1882%0.20$785.82
$800.00$805.00Nov 20$0.80$0.80$4.2084%0.19$800.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$769.00$768.00Oct 14$0.27$0.27$0.7358%0.37$768.73
$766.00$765.00Oct 15$0.25$0.25$0.7570%0.33$765.75
$764.00$763.00Oct 15$0.16$0.16$0.8480%0.19$763.84
$763.00$762.00Oct 15$0.12$0.12$0.8883%0.14$762.88
$765.00$764.00Oct 15$0.19$0.19$0.8175%0.23$764.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.85, cheapest $1.83)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Oct 14Oct 15$1.8322.2%15.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$769.00Oct 14Oct 15$1.8620.7%14.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,149 found (cheapest 0.13% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$769.00Oct 14$0.61$0.38$0.99$768.01$769.990.13%
$770.00Oct 14$0.24$1.00$1.24$768.76$771.240.16%
$768.00Oct 14$1.34$0.11$1.45$766.55$769.450.19%
$771.00Oct 14$0.10$1.87$1.97$769.03$772.970.26%
$767.00Oct 14$2.26$0.04$2.30$764.70$769.300.30%
$772.00Oct 14$0.05$2.82$2.87$769.13$774.870.37%
$766.00Oct 14$3.25$0.02$3.27$762.73$769.270.42%
$773.00Oct 14$0.03$3.80$3.83$769.17$776.830.50%
$765.00Oct 14$4.25$0.02$4.27$760.73$769.270.55%
$774.00Oct 14$0.02$4.78$4.80$769.20$778.800.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.01% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$772.00$767.00Oct 14$0.05$0.04$0.09$766.91$772.09
$771.00$767.00Oct 14$0.10$0.04$0.14$766.86$771.14
$772.00$768.00Oct 14$0.05$0.11$0.16$767.84$772.16
$771.00$768.00Oct 14$0.10$0.11$0.21$767.79$771.21
$770.00$767.00Oct 14$0.24$0.04$0.28$766.72$770.28
$770.00$768.00Oct 14$0.24$0.11$0.35$767.65$770.35
$771.00$769.00Oct 14$0.10$0.38$0.48$768.52$771.48
$770.00$769.00Oct 14$0.24$0.38$0.62$768.38$770.62
$772.00$769.00Oct 14$0.05$0.38$0.43$768.57$772.43
$774.00$765.00Oct 15$0.69$0.94$1.63$763.37$775.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 436 found (best R:R 1.04, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
750/751776/777Oct 26$0.51$0.4949%1.04$750.49$776.51
746/747778/779Oct 30$0.53$0.4747%1.13$746.47$778.53
752/753776/777Oct 26$0.53$0.4747%1.13$752.47$776.53
746/747779/780Oct 30$0.51$0.4949%1.04$746.49$779.51
748/749776/777Oct 27$0.51$0.4949%1.04$748.49$776.51
745/746778/779Oct 30$0.52$0.4848%1.08$745.48$778.52
745/746779/780Oct 30$0.50$0.5050%1.00$745.50$779.50
744/745778/779Oct 30$0.51$0.4949%1.04$744.49$778.51
744/745779/780Oct 30$0.49$0.5151%0.96$744.51$779.49
748/749778/779Oct 30$0.54$0.4646%1.17$748.46$778.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$769.00$770.00$771.00Oct 14$0.23$0.7757%3.35
$768.00$769.00$770.00Oct 14$0.36$0.6470%1.78
$760.00$765.00$770.00Oct 28$0.44$4.5620%10.36
$640.00$645.00$650.00Nov 20$0.09$4.916%54.56
$765.00$770.00$775.00Oct 28$0.54$4.4621%8.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.35$4.6521%13.29
$755.00$760.00$765.00Oct 28$0.34$4.6616%13.71
$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$0.26$4.7412%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,041 found (best net $-5.80, 1,034 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$11.72$22.28
$720.00$745.001:2Oct 26-$2.45$22.55
$780.00$785.001:2Oct 28-$0.29$4.71
$767.00$768.001:2Oct 14-$0.42$0.58
$785.00$790.001:2Oct 28-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$810.001:2Oct 15-$5.80$29.20
$915.00$860.001:2Oct 30-$35.75$19.25
$840.00$810.001:2Oct 30-$10.75$19.25
$771.00$770.001:2Oct 14-$0.13$0.87
$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. 353 found (best yield 2.08%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Nov 27$16.020.500.1%2.08%2.13%5421
$771.00Nov 27$15.430.490.2%2.00%2.19%6115
$772.00Nov 27$14.810.470.3%1.92%2.24%333
$773.00Nov 27$14.200.460.4%1.85%2.29%414
$774.00Nov 27$13.610.460.6%1.77%2.34%212
$775.00Nov 27$13.020.450.7%1.69%2.39%11242
$776.00Nov 27$12.450.440.8%1.62%2.45%13111
$777.00Nov 27$11.890.431.0%1.54%2.51%2426
$770.00Nov 20$14.700.500.1%1.91%1.96%2.5K13.2K
$778.00Nov 27$11.350.421.1%1.47%2.57%7131

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 6,553,692
Total Puts 7,700,762
Put/Call Ratio 1.18
Net Difference -1,147,070

Prior's Put/Call Breakdown

Total Calls 5,069,314
Total Puts 5,511,883
Put/Call Ratio 1.09
Net Difference -442,569

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