Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.49 -1.37%
(10/22 10:40) ◀
|
Thursday, October 22, 2026 (10:45am)
January 2026
|
▶ (10/22 10:50)
◀ 10/22 10:45 ▶

Option Volume

Detail
ℹ
Current (10/22 10:45am) 3,665,894
Calls: 1,542,278 (42%)
Puts: 2,123,616 (58%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +42.15%
Calls: +30.66% (Calls)
Puts: +51.84% (Puts)
Prior 7-Day Total 69,151,575
Calls: 32,465,952 (47%)
Puts: 36,685,623 (53%)
Prior 7-Day Average 9,878,796
Calls: 4,637,993 (47%)
Puts: 5,240,803 (53%)
Current vs Prior 7-Day Avg -62.89%
Calls: -66.75%
Puts: -59.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 10:45am) $742.19M
Calls: $157.44M (21%)
Puts: $584.75M (79%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +135.84%
Calls: +20.01%
Puts: +218.65%
Prior 7-Day Total $7.45B
Calls: $3.70B (50%)
Puts: $3.75B (50%)
Prior 7-Day Average $1.06B
Calls: $528.43M (50%)
Puts: $536.38M (50%)
Current vs Prior 7-Day Avg -30.30%
Calls: -70.21%
Puts: +9.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 10:45am) 1.38
Prior (10/21) 1.18
Current vs Prior +16.21%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +21.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 10:45am) 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 61,801,161
Calls: 15,320,362 (25%)
Puts: 46,480,799 (75%)
Prior 7-Day Average 8,828,737
Calls: 2,188,623 (25%)
Puts: 6,640,114 (75%)
Current vs Prior 7-Day Avg -7.64%
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 0.57% | 0.95%0.95% | 1.25%0.95% | 2.05%3.56% | 4.98%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +27.16% | +26.70%+114.51% | +29.85%-0.73% | +10.84%+701.06% | +53.40%
Prior 7-Day Avg 0.53% | 0.79%0.41% | 0.90%0.97% | 1.68%0.47% | 3.41%
Current vs 7-Day Avg +7.47% | +20.42%+134.22% | +38.39%-1.40% | +21.78%+655.51% | +46.07%
Prior 7-Day Eod 0.44% | 0.75%0.63% | 1.05%1.05% | 1.90%0.15% | 3.27%
Current vs 7-Day Eod +27.16% | +26.70%+52.15% | +18.86%-9.13% | +8.13%+2302.63% | +52.35%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.46% | 0.28%
Calls: 0.46% | 0.26%
Puts: 0.47% | 0.29%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior -20.69% | -59.42%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg -41.77% | -42.01%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($584.75M) vs calls ($157.44M). Massive premium surge with dollar volume up 136% vs prior. Bearish P/C ratio of 1.38 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 BEARISH
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
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH

📈 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 2,613 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.42137.69$137.560.2%11.003
$762.00Oct 264.995.00$5.000.2%7450.53257
$640.00Oct 22122.42122.69$122.560.2%--1.0014
$700.00Nov 2067.3867.53$67.460.2%180.906.4K
$655.00Oct 22107.42107.69$107.560.3%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 229.599.61$9.600.2%5.7K0.948.3K
$762.00Oct 264.074.08$4.080.2%5.2K0.4717.9K
$773.00Oct 2310.6410.67$10.660.3%2.2K0.923.6K
$763.00Oct 233.433.44$3.440.3%11.7K0.515.2K
$769.00Oct 226.746.76$6.750.3%18.2K0.895.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 593 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 220.110.12$0.128.3%55.6K0.054.4K
$771.00Oct 220.150.16$0.166.3%71.5K0.077.0K
$770.00Oct 220.190.20$0.205.0%116.8K0.086.8K
$773.00Oct 220.090.10$0.1010.0%50.8K0.045.5K
$774.00Oct 220.070.08$0.0812.5%57.4K0.036.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$751.00Oct 220.050.06$0.0616.7%16.5K0.032.8K
$754.00Oct 220.130.14$0.147.1%20.0K0.061.3K
$752.00Oct 220.070.08$0.0812.5%19.0K0.033.6K
$755.00Oct 220.180.19$0.195.3%21.4K0.082.2K
$753.00Oct 220.100.11$0.119.1%34.8K0.042.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,169 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.42137.69$137.560.2%11.003
$640.00Oct 22122.42122.69$122.560.2%--1.0014
$610.00Oct 23151.87154.40$153.141.7%21.005
$615.00Oct 23146.87149.48$148.181.8%21.004
$620.00Oct 23141.86144.44$143.151.8%41.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 2213.4813.60$13.540.9%8831.001.1K
$777.00Oct 2214.4714.59$14.530.8%3151.00780
$778.00Oct 2215.4715.59$15.530.8%2041.001.1K
$779.00Oct 2216.4616.58$16.520.7%1831.00902
$780.00Oct 2217.4717.58$17.520.6%1231.00210

Most actively traded options today. High liquidity = easy entry/exit. 2,559 active (total vol 3.7M, top 170.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 220.350.36$0.362.8%160.4K0.141.3K
$767.00Oct 220.480.49$0.492.0%151.3K0.181.2K
$769.00Oct 220.260.27$0.273.7%118.4K0.112.2K
$770.00Oct 220.190.20$0.205.0%116.8K0.086.8K
$766.00Oct 220.660.67$0.671.5%88.8K0.24968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 223.393.41$3.400.6%170.9K0.696.9K
$762.00Oct 221.641.65$1.650.6%153.5K0.454.1K
$760.00Oct 220.920.93$0.931.1%138.5K0.297.4K
$764.00Oct 222.722.73$2.730.4%138.0K0.626.1K
$763.00Oct 222.142.15$2.150.5%135.6K0.543.1K

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 82.9%, max 93.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 425.2%13.0%93.2%88.8K968
$765.00Oct 22Dec 424.9%13.2%89.1%64.5K3.9K
$758.00Oct 22Nov 3026.1%13.9%88.5%8692.5K
$759.00Oct 22Nov 3025.6%13.7%86.9%1.5K521
$764.00Oct 22Dec 424.8%13.3%86.0%38.9K410
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 425.2%13.0%93.2%116.0K5.7K
$765.00Oct 22Dec 424.9%13.2%89.1%170.9K6.9K
$758.00Oct 22Nov 3026.1%13.9%88.5%100.7K2.7K
$759.00Oct 22Nov 3025.6%13.7%86.9%69.7K6.0K
$764.00Oct 22Dec 424.8%13.3%86.0%138.0K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,089 found (best R:R 0.74, avg 4.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$727.00$728.00Nov 20$0.12$0.88$0.1281%7.33$727.12
$711.00$712.00Nov 20$0.19$0.81$0.1988%4.26$711.19
$706.00$707.00Nov 30$0.24$0.76$0.2487%3.17$706.24
$724.00$725.00Nov 30$0.19$0.81$0.1981%4.26$724.19
$693.00$694.00Nov 30$0.30$0.70$0.3090%2.33$693.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$772.00Dec 4$10.37$7.63$10.3776%0.74$779.63
$790.00$789.00Nov 13$0.17$0.83$0.1786%4.88$789.83
$794.00$793.00Nov 30$0.15$0.85$0.1582%5.67$793.85
$787.00$786.00Oct 28$0.30$0.70$0.3095%2.33$786.70
$792.00$791.00Nov 30$0.18$0.82$0.1881%4.56$791.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 813 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$2.03$2.03$2.9762%0.68$772.03
$775.00$780.00Nov 5$1.51$1.51$3.4971%0.43$776.51
$790.00$795.00Dec 4$1.25$1.25$3.7577%0.33$791.25
$780.00$785.00Nov 5$1.02$1.02$3.9879%0.26$781.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Oct 22$0.19$0.19$0.8177%0.23$758.81
$761.00$760.00Oct 22$0.32$0.32$0.6863%0.47$760.68
$762.00$761.00Oct 22$0.40$0.40$0.6055%0.67$761.60
$760.00$759.00Oct 22$0.24$0.24$0.7670%0.32$759.76
$753.00$752.00Oct 23$0.12$0.12$0.8885%0.14$752.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.41, cheapest $1.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.3824.9%18.7%
$764.00Oct 22Oct 23$1.5324.8%19.0%
$762.00Oct 22Oct 23$1.6724.6%18.9%
$761.00Oct 22Oct 23$1.6724.7%19.1%
$763.00Oct 22Oct 23$1.6124.8%19.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.0824.9%18.7%
$764.00Oct 22Oct 23$1.2024.8%19.0%
$761.00Oct 22Oct 23$1.3524.9%19.1%
$762.00Oct 22Oct 23$1.3524.6%18.9%
$763.00Oct 22Oct 23$1.2924.8%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,034 found (cheapest 0.50% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Oct 22$2.16$1.65$3.81$758.19$765.810.50%
$763.00Oct 22$1.65$2.15$3.80$759.20$766.800.50%
$764.00Oct 22$1.23$2.73$3.96$760.04$767.960.52%
$761.00Oct 22$2.76$1.25$4.01$756.99$765.010.53%
$760.00Oct 22$3.43$0.93$4.36$755.64$764.360.57%
$765.00Oct 22$0.92$3.40$4.32$760.68$769.320.57%
$766.00Oct 22$0.67$4.15$4.82$761.18$770.820.63%
$759.00Oct 22$4.19$0.69$4.88$754.12$763.880.64%
$758.00Oct 22$5.00$0.50$5.50$752.50$763.500.72%
$767.00Oct 22$0.49$4.97$5.46$761.54$772.460.72%

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$0.49$0.50$0.99$757.01$767.99
$767.00$759.00Oct 22$0.49$0.69$1.18$757.82$768.18
$766.00$758.00Oct 22$0.67$0.50$1.17$756.83$767.17
$766.00$759.00Oct 22$0.67$0.69$1.36$757.64$767.36
$767.00$760.00Oct 22$0.49$0.93$1.42$758.58$768.42
$765.00$758.00Oct 22$0.92$0.50$1.42$756.58$766.42
$766.00$760.00Oct 22$0.67$0.93$1.60$758.40$767.60
$765.00$759.00Oct 22$0.92$0.69$1.61$757.39$766.61
$765.00$760.00Oct 22$0.92$0.93$1.85$758.15$766.85
$767.00$761.00Oct 22$0.49$1.25$1.74$759.26$768.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 1.04, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
735/736772/773Nov 4$0.51$0.4950%1.04$735.49$772.51
738/739771/772Oct 30$0.48$0.5252%0.92$738.52$771.48
743/744770/771Oct 28$0.47$0.5353%0.89$743.53$770.47
744/745770/771Oct 28$0.48$0.5252%0.92$744.52$770.48
738/739770/771Oct 30$0.50$0.5050%1.00$738.50$770.50
742/743771/772Oct 30$0.51$0.4949%1.04$742.49$771.51
736/737772/773Nov 4$0.51$0.4949%1.04$736.49$772.51
741/742770/771Oct 29$0.49$0.5151%0.96$741.51$770.49
737/738771/772Nov 3$0.51$0.4949%1.04$737.49$771.51
747/748768/769Oct 27$0.50$0.5050%1.00$747.50$768.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 308 found (best R:R 94.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.21$19.793%94.24
$745.00$750.00$755.00Nov 5$0.21$4.7912%22.81
$750.00$755.00$760.00Nov 5$0.31$4.6915%15.13
$748.00$751.00$754.00Oct 29$0.09$2.919%32.33
$720.00$725.00$730.00Nov 13$0.08$4.924%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$730.00$735.00$740.00Nov 5$0.11$4.897%44.45
$750.00$755.00$760.00Nov 5$0.34$4.6615%13.71
$745.00$750.00$755.00Nov 5$0.27$4.7312%17.52
$740.00$745.00$750.00Nov 5$0.21$4.7910%22.81
$730.00$735.00$740.00Dec 4$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 956 found (best net $-7.17, 954 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.47$17.53
$690.00$715.001:2Oct 29-$23.99$1.01
$780.00$785.001:2Nov 5-$0.40$4.60
$785.00$790.001:2Nov 5-$0.14$4.86
$790.00$795.001:2Nov 5-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$7.17$32.83
$860.00$820.001:2Oct 30-$17.07$22.93
$806.00$786.001:2Oct 26-$3.32$16.68
$790.00$775.001:2Nov 4-$2.63$12.37
$790.00$772.001:2Dec 4-$7.74$10.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 473 found (best yield 2.29%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.440.510.1%2.29%2.35%2--
$764.00Dec 4$16.810.490.2%2.20%2.40%41--
$765.00Dec 4$16.180.480.3%2.12%2.45%110--
$766.00Dec 4$15.570.470.5%2.04%2.50%3--
$767.00Dec 4$14.960.470.6%1.96%2.55%32--
$768.00Dec 4$14.370.460.7%1.88%2.61%92--
$769.00Dec 4$13.790.450.8%1.81%2.66%17--
$770.00Dec 4$13.220.441.0%1.73%2.72%13--
$763.00Nov 30$16.090.500.1%2.11%2.18%25939
$764.00Nov 30$15.450.490.2%2.03%2.22%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 1,542,278
Total Puts 2,123,616
Put/Call Ratio 1.38
Net Difference -581,338

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 32,465,952
Total Puts 36,685,623
Average Put/Call Ratio 1.14
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