Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.53 -1.37%
(10/22 10:45) ◀
|
Thursday, October 22, 2026 (10:50am)
January 2026
|
▶ (10/22 10:55)
◀ 10/22 10:50 ▶

Option Volume

Detail
ℹ
Current (10/22 10:50am) 3,823,494
Calls: 1,604,469 (42%)
Puts: 2,219,025 (58%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +48.26%
Calls: +35.93% (Calls)
Puts: +58.67% (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 -61.30%
Calls: -65.41%
Puts: -57.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 10:50am) $766.37M
Calls: $170.19M (22%)
Puts: $596.18M (78%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +143.53%
Calls: +29.73%
Puts: +224.88%
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 -28.03%
Calls: -67.79%
Puts: +11.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 10:50am) 1.38
Prior (10/21) 1.18
Current vs Prior +16.73%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +21.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 10:50am) 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%3.57% | 4.99%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +27.45% | +26.69%+114.49% | +29.71%-0.74% | +11.04%+702.50% | +53.71%
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 +7.71% | +20.41%+134.19% | +38.25%-1.41% | +22.00%+656.86% | +46.37%
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 +27.45% | +26.69%+52.13% | +18.74%-9.14% | +8.33%+2306.95% | +52.66%
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 78% of dollar volume in puts ($596.18M) vs calls ($170.19M). Massive premium surge with dollar volume up 144% 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
10:50BEARISHBEARISHBEARISH
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 2,632 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.48137.76$137.620.2%11.003
$700.00Nov 2067.4467.59$67.520.2%180.906.4K
$761.00Oct 234.464.47$4.470.2%8890.59843
$640.00Oct 22122.48122.77$122.630.2%--1.0014
$762.00Oct 233.853.86$3.860.3%4.6K0.541.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 229.569.58$9.570.2%5.9K0.958.3K
$765.00Oct 234.434.44$4.440.2%26.8K0.6015.4K
$770.00Oct 227.647.66$7.650.3%10.5K0.928.0K
$761.00Oct 263.653.66$3.660.3%6330.44471
$763.00Oct 233.403.41$3.410.3%12.2K0.515.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 584 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 220.110.12$0.128.3%59.9K0.054.4K
$771.00Oct 220.150.16$0.166.3%72.5K0.077.0K
$770.00Oct 220.200.21$0.214.8%118.7K0.086.8K
$773.00Oct 220.090.10$0.1010.0%53.0K0.045.5K
$774.00Oct 220.070.08$0.0812.5%59.1K0.036.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$753.00Oct 220.090.10$0.1010.0%41.4K0.042.1K
$754.00Oct 220.130.14$0.147.1%24.2K0.061.3K
$752.00Oct 220.070.08$0.0812.5%21.1K0.033.6K
$755.00Oct 220.170.18$0.185.6%23.0K0.072.2K
$751.00Oct 220.060.07$0.0714.3%28.1K0.032.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,171 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.48137.76$137.620.2%11.003
$640.00Oct 22122.48122.77$122.630.2%--1.0014
$655.00Oct 22107.48107.76$107.620.3%--1.0013
$660.00Oct 22102.48102.76$102.620.3%101.0013
$670.00Oct 2292.4892.76$92.620.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 2315.2915.59$15.441.9%1881.002.0K
$779.00Oct 2315.7416.65$16.205.6%1961.001.6K
$780.00Oct 2317.2517.93$17.593.9%1201.002.6K
$781.00Oct 2317.5619.00$18.287.9%361.001.1K
$782.00Oct 2318.1720.73$19.4513.2%31.0097

Most actively traded options today. High liquidity = easy entry/exit. 2,578 active (total vol 3.8M, top 172.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 220.370.38$0.382.6%163.1K0.141.3K
$767.00Oct 220.500.51$0.512.0%155.2K0.191.2K
$769.00Oct 220.270.28$0.283.6%120.9K0.112.2K
$770.00Oct 220.200.21$0.214.8%118.7K0.086.8K
$766.00Oct 220.690.70$0.701.4%91.9K0.24968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 223.383.39$3.390.3%172.1K0.696.9K
$762.00Oct 221.621.63$1.630.6%162.3K0.454.1K
$760.00Oct 220.900.91$0.911.1%145.8K0.297.4K
$763.00Oct 222.122.13$2.130.5%140.0K0.533.1K
$764.00Oct 222.702.72$2.710.7%139.4K0.616.1K

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 85.1%, max 97.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 425.9%13.1%97.8%91.9K968
$765.00Oct 22Dec 425.5%13.2%92.9%69.4K3.9K
$764.00Oct 22Dec 425.3%13.3%89.4%42.9K410
$758.00Oct 22Nov 3026.0%13.9%87.4%1.0K2.5K
$759.00Oct 22Nov 3025.8%13.8%87.4%1.7K521
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 425.9%13.1%97.8%116.6K5.7K
$765.00Oct 22Dec 425.5%13.2%92.9%172.1K6.9K
$764.00Oct 22Dec 425.3%13.3%89.4%139.4K6.1K
$758.00Oct 22Nov 3026.0%13.9%87.4%105.6K2.7K
$759.00Oct 22Nov 3025.8%13.8%87.4%72.5K6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,090 found (best R:R 0.73, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$681.00$682.00Nov 30$0.24$0.76$0.2491%3.17$681.24
$733.00$734.00Nov 20$0.12$0.88$0.1278%7.33$733.12
$712.00$713.00Nov 30$0.22$0.78$0.2285%3.55$712.22
$738.00$739.00Nov 6$0.17$0.83$0.1781%4.88$738.17
$729.00$730.00Nov 6$0.27$0.73$0.2786%2.70$729.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$772.00Dec 4$10.38$7.62$10.3876%0.73$779.62
$782.00$781.00Nov 6$0.16$0.84$0.1681%5.25$781.84
$794.00$793.00Nov 30$0.20$0.80$0.2082%4.00$793.80
$790.00$789.00Nov 20$0.20$0.80$0.2082%4.00$789.80
$792.00$791.00Nov 30$0.22$0.78$0.2281%3.55$791.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 815 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$2.04$2.04$2.9662%0.69$772.04
$775.00$780.00Nov 5$1.50$1.50$3.5071%0.43$776.50
$790.00$795.00Dec 4$1.26$1.26$3.7476%0.34$791.26
$780.00$785.00Nov 5$1.03$1.03$3.9779%0.26$781.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$758.00$757.00Oct 22$0.14$0.14$0.8682%0.16$757.86
$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
$759.00$758.00Oct 22$0.18$0.18$0.8277%0.22$758.82
$760.00$759.00Oct 22$0.24$0.24$0.7671%0.32$759.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.41, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.3825.5%18.7%
$764.00Oct 22Oct 23$1.5225.3%19.0%
$762.00Oct 22Oct 23$1.6724.9%19.0%
$763.00Oct 22Oct 23$1.6125.1%19.3%
$761.00Oct 22Oct 23$1.6825.1%19.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.0525.5%18.7%
$764.00Oct 22Oct 23$1.1825.3%19.0%
$762.00Oct 22Oct 23$1.3424.9%19.0%
$763.00Oct 22Oct 23$1.2825.1%19.3%
$761.00Oct 22Oct 23$1.3525.1%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,041 found (cheapest 0.50% of stock, avg 3.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Oct 22$2.19$1.63$3.82$758.18$765.820.50%
$763.00Oct 22$1.69$2.13$3.82$759.18$766.820.50%
$764.00Oct 22$1.27$2.71$3.98$760.02$767.980.52%
$761.00Oct 22$2.79$1.23$4.02$756.98$765.020.53%
$760.00Oct 22$3.47$0.91$4.38$755.62$764.380.57%
$765.00Oct 22$0.95$3.39$4.34$760.66$769.340.57%
$766.00Oct 22$0.70$4.13$4.83$761.17$770.830.63%
$759.00Oct 22$4.22$0.67$4.89$754.11$763.890.64%
$767.00Oct 22$0.51$4.95$5.46$761.54$772.460.72%
$758.00Oct 22$5.04$0.49$5.53$752.47$763.530.73%

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$0.51$0.49$1.00$757.00$768.00
$767.00$759.00Oct 22$0.51$0.67$1.18$757.82$768.18
$766.00$758.00Oct 22$0.70$0.49$1.19$756.81$767.19
$766.00$759.00Oct 22$0.70$0.67$1.37$757.63$767.37
$767.00$760.00Oct 22$0.51$0.91$1.42$758.58$768.42
$765.00$758.00Oct 22$0.95$0.49$1.44$756.56$766.44
$766.00$760.00Oct 22$0.70$0.91$1.61$758.39$767.61
$765.00$759.00Oct 22$0.95$0.67$1.62$757.38$766.62
$765.00$760.00Oct 22$0.95$0.91$1.86$758.14$766.86
$767.00$761.00Oct 22$0.51$1.23$1.74$759.26$768.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 0.96, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
739/740771/772Oct 30$0.49$0.5152%0.96$739.51$771.49
736/737771/772Nov 3$0.51$0.4950%1.04$736.49$771.51
741/742771/772Nov 3$0.55$0.4546%1.22$741.45$771.55
735/736773/774Nov 4$0.49$0.5151%0.96$735.51$773.49
739/740771/772Nov 3$0.53$0.4747%1.13$739.47$771.53
738/739771/772Nov 3$0.52$0.4848%1.08$738.48$771.52
743/744771/772Oct 30$0.52$0.4848%1.08$743.48$771.52
738/739771/772Nov 2$0.50$0.5050%1.00$738.50$771.50
738/739772/773Nov 2$0.48$0.5252%0.92$738.52$772.48
736/737773/774Nov 4$0.49$0.5151%0.96$736.51$773.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 267 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.22$4.7812%21.73
$750.00$755.00$760.00Nov 5$0.32$4.6815%14.62
$725.00$730.00$735.00Nov 13$0.08$4.925%61.50
$755.00$760.00$765.00Nov 5$0.42$4.5816%10.90
$720.00$725.00$730.00Nov 13$0.10$4.904%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Nov 5$0.38$4.6216%12.16
$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
$750.00$755.00$760.00Nov 5$0.34$4.6615%13.71
$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. 952 found (best net $-8.08, 950 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.46$17.54
$780.00$785.001:2Nov 5-$0.43$4.57
$785.00$790.001:2Nov 5-$0.16$4.84
$790.00$795.001:2Nov 5-$0.05$4.95
$775.00$780.001:2Nov 5-$0.99$4.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$8.08$31.92
$860.00$820.001:2Oct 30-$17.10$22.90
$806.00$786.001:2Oct 26-$3.40$16.60
$790.00$775.001:2Nov 4-$2.64$12.36
$790.00$772.001:2Dec 4-$7.70$10.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 477 found (best yield 2.30%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.510.510.1%2.30%2.36%2--
$764.00Dec 4$16.880.490.2%2.21%2.41%41--
$765.00Dec 4$16.250.480.3%2.13%2.45%110--
$766.00Dec 4$15.630.470.5%2.05%2.50%3--
$767.00Dec 4$15.030.470.6%1.97%2.56%32--
$768.00Dec 4$14.440.460.7%1.89%2.61%92--
$769.00Dec 4$13.860.450.8%1.82%2.67%17--
$770.00Dec 4$13.290.441.0%1.74%2.72%14--
$763.00Nov 30$16.150.500.1%2.12%2.18%25939
$764.00Nov 30$15.520.490.2%2.04%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 1,604,469
Total Puts 2,219,025
Put/Call Ratio 1.38
Net Difference -614,556

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