Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.52 -1.37%
(10/21 10:30) ◀
|
Thursday, October 22, 2026 (10:40am)
January 2026
|
▶ (10/22 10:45)
◀ 10/22 10:40 ▶

Option Volume

Detail
ℹ
Current (10/22 10:40am) 3,492,560
Calls: 1,455,537 (42%)
Puts: 2,037,023 (58%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +35.43%
Calls: +23.31% (Calls)
Puts: +45.65% (Puts)
Prior 7-Day Total 77,355,141
Calls: 36,532,191 (47%)
Puts: 40,822,950 (53%)
Prior 7-Day Average 11,050,734
Calls: 5,218,884 (47%)
Puts: 5,831,850 (53%)
Current vs Prior 7-Day Avg -68.40%
Calls: -72.11%
Puts: -65.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 10:40am) $708.06M
Calls: $142.56M (20%)
Puts: $565.49M (80%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +125.00%
Calls: +8.67%
Puts: +208.16%
Prior 7-Day Total $8.20B
Calls: $4.36B (53%)
Puts: $3.84B (47%)
Prior 7-Day Average $1.17B
Calls: $622.86M (53%)
Puts: $549.08M (47%)
Current vs Prior 7-Day Avg -39.58%
Calls: -77.11%
Puts: +2.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 10:40am) 1.40
Prior (10/21) 1.18
Current vs Prior +18.12%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +25.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 10:40am) 8,154,607
Calls: 2,189,149 (27%)
Puts: 5,965,458 (73%)
Prior (10/21) 8,178,537
Calls: 2,132,572 (26%)
Puts: 6,045,965 (74%)
Current vs Prior -0.29%
Prior 7-Day Total 63,396,874
Calls: 15,727,132 (25%)
Puts: 47,669,742 (75%)
Prior 7-Day Average 9,056,696
Calls: 2,246,733 (25%)
Puts: 6,809,963 (75%)
Current vs Prior 7-Day Avg -9.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/22) | Next (10/23)Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 0.56% | 0.95%0.95% | 1.24%0.95% | 2.05%3.57% | 5.00%
Prior 0.63% | 0.86%0.63% | 1.05%1.05% | 1.90%0.15% | 3.27%
Current vs Prior -10.23% | +10.18%+50.87% | +18.11%-9.89% | +8.33%+2306.07% | +52.83%
Prior 7-Day Avg 0.53% | 0.78%0.36% | 0.83%0.85% | 1.58%0.55% | 3.46%
Current vs 7-Day Avg +6.22% | +21.96%+160.04% | +49.10%+11.27% | +29.96%+548.80% | +44.59%
Prior 7-Day Eod 0.63% | 0.86%0.63% | 1.05%1.05% | 1.90%0.15% | 3.27%
Current vs 7-Day Eod -10.23% | +10.18%+50.87% | +18.11%-9.89% | +8.33%+2306.07% | +52.83%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.46% | 0.41%
Calls: 0.46% | 0.52%
Puts: 0.47% | 0.29%
Prior 0.83% | 0.41%
Calls: 0.81% | 0.40%
Puts: 0.86% | 0.42%
Current vs Prior -44.58% | +0.00%
Prior 7-Day Avg 1.08% | 0.52%
Calls: 1.34% | 0.59%
Puts: 0.82% | 0.46%
Current vs 7-Day Avg -57.24% | -21.80%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($565.49M) vs calls ($142.56M). Massive premium surge with dollar volume up 125% vs prior. Bearish P/C ratio of 1.40 indicates protective positioning. Put-heavy open interest (5,965,458 puts vs 2,189,149 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
10:40BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:45BULLISHNEUTRALMIXED
09:40BULLISHNEUTRALMIXED
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 2,607 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Oct 225.905.91$5.910.2%5900.86252
$763.00Nov 610.3110.33$10.320.2%220.50243
$700.00Nov 2067.4367.58$67.510.2%180.906.4K
$759.00Oct 224.224.23$4.220.2%1.3K0.77328
$762.00Oct 308.308.32$8.310.2%690.52850
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 227.637.64$7.640.1%10.1K0.928.0K
$767.00Oct 266.566.57$6.570.2%1.3K0.653.0K
$767.00Oct 224.924.93$4.930.2%69.9K0.823.8K
$772.00Oct 229.559.57$9.560.2%5.5K0.948.3K
$765.00Oct 287.037.05$7.040.3%1.3K0.561.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 572 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 220.070.08$0.0812.5%48.4K0.035.5K
$770.00Oct 220.170.18$0.185.6%114.6K0.086.8K
$771.00Oct 220.130.14$0.147.1%69.9K0.067.0K
$772.00Oct 220.100.11$0.119.1%50.4K0.054.4K
$774.00Oct 220.060.07$0.0714.3%55.9K0.036.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$751.00Oct 220.060.07$0.0714.3%10.8K0.032.8K
$752.00Oct 220.080.09$0.0911.1%14.9K0.043.6K
$753.00Oct 220.110.12$0.128.3%31.2K0.052.1K
$754.00Oct 220.140.15$0.156.7%18.9K0.061.3K
$755.00Oct 220.190.20$0.205.0%19.4K0.082.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,158 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.30137.67$137.490.3%11.003
$640.00Oct 22122.31122.67$122.490.3%--1.0014
$615.00Oct 23146.37148.93$147.651.7%21.004
$620.00Oct 23141.37143.96$142.671.8%41.009
$625.00Oct 23136.37138.94$137.661.9%81.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 2212.4612.60$12.531.1%1.8K1.002.9K
$776.00Oct 2213.4513.60$13.521.1%8831.001.1K
$777.00Oct 2214.4414.59$14.521.0%3141.00780
$778.00Oct 2215.4415.59$15.521.0%1981.001.1K
$779.00Oct 2216.4316.60$16.521.0%1111.00902

Most actively traded options today. High liquidity = easy entry/exit. 2,514 active (total vol 3.5M, top 169.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 220.330.34$0.342.9%156.8K0.141.3K
$767.00Oct 220.460.47$0.472.1%147.0K0.181.2K
$769.00Oct 220.240.25$0.254.0%116.0K0.102.2K
$770.00Oct 220.170.18$0.185.6%114.6K0.086.8K
$766.00Oct 220.650.66$0.661.5%84.5K0.24968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 223.363.38$3.370.6%169.1K0.696.9K
$762.00Oct 221.631.64$1.630.6%145.6K0.454.1K
$764.00Oct 222.692.71$2.700.7%136.1K0.626.1K
$763.00Oct 222.112.12$2.120.5%131.8K0.533.1K
$760.00Oct 220.930.94$0.941.1%128.7K0.297.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 81.3%, max 89.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 424.8%13.1%89.6%84.5K968
$758.00Oct 22Nov 3026.2%13.9%88.6%6652.5K
$759.00Oct 22Nov 3025.7%13.8%86.8%1.3K521
$765.00Oct 22Dec 424.6%13.2%86.5%56.8K3.9K
$760.00Oct 22Nov 3025.1%13.6%84.6%5.1K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 424.8%13.1%89.6%115.2K5.7K
$758.00Oct 22Nov 3026.2%13.9%88.6%94.6K2.7K
$759.00Oct 22Nov 3025.7%13.8%86.8%67.2K6.0K
$765.00Oct 22Dec 424.6%13.2%86.5%169.2K6.9K
$764.00Oct 22Dec 424.5%13.3%83.4%136.1K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,095 found (best R:R 0.53, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$702.00$705.00Nov 20$1.96$1.04$1.9690%0.53$703.96
$696.00$697.00Nov 30$0.21$0.79$0.2189%3.76$696.21
$698.00$699.00Nov 30$0.22$0.78$0.2289%3.55$698.22
$720.00$721.00Nov 20$0.21$0.79$0.2184%3.76$720.21
$720.00$721.00Nov 30$0.19$0.81$0.1982%4.26$720.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$772.00Dec 4$11.97$6.03$11.9776%0.50$778.03
$787.00$786.00Oct 28$0.31$0.69$0.3196%2.23$786.69
$760.00$755.00Dec 4$1.57$3.43$1.5746%2.18$758.43
$755.00$750.00Dec 4$1.35$3.65$1.3541%2.70$753.65
$750.00$745.00Dec 4$1.16$3.84$1.1636%3.31$748.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 817 found (best R:R 1.05, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.56$2.56$2.4453%1.05$767.56
$770.00$775.00Nov 5$2.05$2.05$2.9562%0.69$772.05
$775.00$780.00Nov 5$1.51$1.51$3.4971%0.43$776.51
$780.00$785.00Nov 5$1.04$1.04$3.9679%0.26$781.04
$790.00$795.00Dec 4$1.26$1.26$3.7476%0.34$791.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$759.00Oct 22$0.25$0.25$0.7570%0.33$759.75
$758.00$757.00Oct 22$0.14$0.14$0.8682%0.16$757.86
$761.00$760.00Oct 22$0.31$0.31$0.6963%0.45$760.69
$759.00$758.00Oct 22$0.18$0.18$0.8277%0.22$758.82
$755.00$754.00Oct 23$0.16$0.16$0.8480%0.19$754.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.39, cheapest $1.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.3724.6%18.5%
$762.00Oct 22Oct 23$1.6424.5%18.7%
$761.00Oct 22Oct 23$1.6424.8%19.0%
$764.00Oct 22Oct 23$1.4924.5%18.8%
$763.00Oct 22Oct 23$1.5824.6%19.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.0624.6%18.5%
$762.00Oct 22Oct 23$1.3324.5%18.7%
$761.00Oct 22Oct 23$1.3224.8%19.0%
$764.00Oct 22Oct 23$1.1924.5%18.8%
$763.00Oct 22Oct 23$1.2824.6%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,027 found (cheapest 0.50% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Oct 22$2.17$1.63$3.80$758.20$765.800.50%
$763.00Oct 22$1.67$2.12$3.79$759.21$766.790.50%
$764.00Oct 22$1.25$2.70$3.95$760.05$767.950.52%
$761.00Oct 22$2.78$1.25$4.03$756.97$765.030.53%
$765.00Oct 22$0.91$3.37$4.28$760.72$769.280.56%
$760.00Oct 22$3.47$0.94$4.41$755.59$764.410.58%
$766.00Oct 22$0.66$4.12$4.78$761.22$770.780.63%
$759.00Oct 22$4.22$0.69$4.91$754.09$763.910.64%
$767.00Oct 22$0.47$4.93$5.40$761.60$772.400.71%
$758.00Oct 22$5.04$0.51$5.55$752.45$763.550.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.13% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$767.00$758.00Oct 22$0.47$0.51$0.98$757.02$767.98
$767.00$759.00Oct 22$0.47$0.69$1.16$757.84$768.16
$766.00$758.00Oct 22$0.66$0.51$1.17$756.83$767.17
$766.00$759.00Oct 22$0.66$0.69$1.35$757.65$767.35
$767.00$760.00Oct 22$0.47$0.94$1.41$758.59$768.41
$765.00$758.00Oct 22$0.91$0.51$1.42$756.58$766.42
$766.00$760.00Oct 22$0.66$0.94$1.60$758.40$767.60
$765.00$759.00Oct 22$0.91$0.69$1.60$757.40$766.60
$765.00$760.00Oct 22$0.91$0.94$1.85$758.15$766.85
$767.00$761.00Oct 22$0.47$1.25$1.72$759.28$768.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 372 found (best R:R 1.08, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
738/739771/772Nov 2$0.52$0.4850%1.08$738.48$771.52
742/743771/772Nov 2$0.55$0.4546%1.22$742.45$771.55
741/742771/772Nov 2$0.54$0.4647%1.17$741.46$771.54
740/741771/772Nov 2$0.53$0.4748%1.13$740.47$771.53
737/738771/772Oct 30$0.48$0.5253%0.92$737.52$771.48
736/737774/775Nov 4$0.48$0.5253%0.92$736.52$774.48
743/744771/772Nov 2$0.55$0.4545%1.22$743.45$771.55
744/745771/772Nov 2$0.56$0.4444%1.27$744.44$771.56
737/738772/773Oct 30$0.45$0.5555%0.82$737.55$772.45
735/736771/772Nov 3$0.50$0.5050%1.00$735.50$771.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 288 found (best R:R 79.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.25$19.753%79.00
$750.00$755.00$760.00Nov 5$0.33$4.6714%14.15
$755.00$760.00$765.00Nov 5$0.41$4.5916%11.20
$759.00$760.00$761.00Oct 22$0.06$0.9414%15.67
$762.00$763.00$764.00Oct 22$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$740.00$745.00$750.00Nov 5$0.21$4.7910%22.81
$750.00$755.00$760.00Nov 5$0.34$4.6614%13.71
$735.00$740.00$745.00Dec 4$0.13$4.877%37.46
$735.00$740.00$745.00Nov 5$0.17$4.838%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 945 found (best net $-7.55, 942 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$725.001:2Oct 29-$4.37$30.63
$730.00$749.001:2Nov 2-$1.44$17.56
$735.00$750.001:2Nov 5-$5.26$9.74
$780.00$785.001:2Nov 5-$0.36$4.64
$785.00$790.001:2Nov 5-$0.16$4.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$7.55$32.45
$806.00$786.001:2Oct 26-$3.46$16.54
$790.00$775.001:2Nov 4-$2.67$12.33
$790.00$772.001:2Dec 4-$6.16$11.84
$785.00$775.001:2Nov 5-$7.69$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 470 found (best yield 2.29%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.490.510.1%2.29%2.36%2--
$764.00Dec 4$16.860.490.2%2.21%2.41%19--
$765.00Dec 4$16.230.480.3%2.13%2.45%107--
$766.00Dec 4$15.600.470.5%2.05%2.50%3--
$767.00Dec 4$15.010.470.6%1.97%2.56%32--
$768.00Dec 4$14.400.460.7%1.89%2.61%92--
$769.00Dec 4$13.820.450.8%1.81%2.66%16--
$770.00Dec 4$13.250.441.0%1.74%2.72%13--
$763.00Nov 30$16.120.500.1%2.11%2.18%24939
$764.00Nov 30$15.500.490.2%2.03%2.23%49604

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 1,455,537
Total Puts 2,037,023
Put/Call Ratio 1.40
Net Difference -581,486

Prior's Put/Call Breakdown

Total Calls 1,180,390
Total Puts 1,398,548
Put/Call Ratio 1.18
Net Difference -218,158

Prior 7-Day Put/Call Summary

Total Calls 36,532,191
Total Puts 40,822,950
Average Put/Call Ratio 1.12
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