Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.05 -1.30%
(10/22 10:50) ◀
|
Thursday, October 22, 2026 (10:55am)
January 2026
|
▶ (10/22 11:00)
◀ 10/22 10:55 ▶

Option Volume

Detail
ℹ
Current (10/22 10:55am) 3,955,700
Calls: 1,659,750 (42%)
Puts: 2,295,950 (58%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +53.38%
Calls: +40.61% (Calls)
Puts: +64.17% (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 -59.96%
Calls: -64.21%
Puts: -56.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 10:55am) $736.97M
Calls: $186.41M (25%)
Puts: $550.57M (75%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +134.19%
Calls: +42.09%
Puts: +200.02%
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 -30.79%
Calls: -64.72%
Puts: +2.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 10:55am) 1.38
Prior (10/21) 1.18
Current vs Prior +16.75%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +21.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 10:55am) 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 0.55% | 0.93%0.93% | 1.22%0.93% | 2.03%3.53% | 4.95%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +22.65% | +23.64%+109.34% | +27.43%-3.12% | +9.69%+694.29% | +52.52%
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 +3.65% | +17.51%+128.57% | +35.82%-3.77% | +20.52%+649.12% | +45.23%
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 +22.65% | +23.64%+48.48% | +16.65%-11.32% | +7.01%+2282.32% | +51.48%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.48% | 0.28%
Calls: 0.54% | 0.28%
Puts: 0.43% | 0.28%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior -17.24% | -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 -39.24% | -42.01%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($550.57M). Massive premium surge with dollar volume up 134% vs prior. Above-average activity with volume up 53% vs prior. Bearish P/C ratio of 1.38 indicates protective 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
10:55BEARISHBEARISHBEARISH
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 2,591 of results (avg 2.5%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2067.8768.03$67.950.2%180.916.4K
$762.00Oct 234.084.09$4.090.2%5.1K0.561.5K
$763.00Oct 233.503.51$3.510.3%6.3K0.521.1K
$770.00Nov 2010.4510.48$10.470.3%1.5K0.4315.4K
$625.00Oct 22137.84138.24$138.040.3%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 229.049.05$9.050.1%6.0K0.948.3K
$768.00Oct 225.315.32$5.320.2%23.7K0.856.0K
$767.00Oct 224.464.47$4.470.2%71.1K0.803.8K
$763.00Oct 264.204.21$4.210.2%1.3K0.49773
$765.00Oct 234.094.10$4.100.2%27.1K0.5815.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 583 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 220.140.15$0.156.7%74.2K0.067.0K
$770.00Oct 220.190.20$0.205.0%120.0K0.096.8K
$772.00Oct 220.110.12$0.128.3%65.7K0.054.4K
$769.00Oct 220.260.27$0.273.7%122.3K0.112.2K
$774.00Oct 220.070.08$0.0812.5%59.1K0.036.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Oct 220.090.10$0.1010.0%27.2K0.041.3K
$755.00Oct 220.130.14$0.147.1%24.7K0.062.2K
$756.00Oct 220.180.19$0.195.3%57.0K0.081.7K
$753.00Oct 220.070.08$0.0812.5%52.3K0.032.1K
$752.00Oct 220.050.06$0.0616.7%28.9K0.033.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,176 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.84138.24$138.040.3%11.003
$640.00Oct 22122.87123.24$123.060.3%--1.0014
$615.00Oct 23146.92149.37$148.141.7%41.004
$620.00Oct 23141.91144.45$143.181.8%41.009
$625.00Oct 23136.89139.46$138.181.9%101.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 2212.9613.06$13.010.8%9021.001.1K
$777.00Oct 2213.9514.05$14.000.7%3351.00780
$778.00Oct 2214.9515.08$15.020.9%2421.001.1K
$779.00Oct 2215.9416.07$16.010.8%2051.00902
$780.00Oct 2216.9417.07$17.010.8%1231.00210

Most actively traded options today. High liquidity = easy entry/exit. 2,594 active (total vol 3.9M, top 173.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 220.370.38$0.382.6%164.7K0.151.3K
$767.00Oct 220.520.53$0.531.9%157.6K0.201.2K
$769.00Oct 220.260.27$0.273.7%122.3K0.112.2K
$770.00Oct 220.190.20$0.205.0%120.0K0.096.8K
$766.00Oct 220.720.73$0.731.4%94.4K0.26968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 222.952.96$2.960.3%173.5K0.676.9K
$762.00Oct 221.321.33$1.330.8%169.8K0.414.1K
$760.00Oct 220.700.71$0.711.4%152.7K0.267.4K
$763.00Oct 221.781.79$1.790.6%142.8K0.503.1K
$764.00Oct 222.312.32$2.320.4%140.4K0.596.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 76.2%, max 88.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 424.6%13.1%88.4%94.4K968
$765.00Oct 22Dec 424.3%13.2%83.8%74.2K3.9K
$759.00Oct 22Nov 3025.1%13.8%82.3%1.8K521
$764.00Oct 22Dec 424.1%13.3%80.8%46.4K410
$763.00Oct 22Dec 424.0%13.5%77.7%53.2K998
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 424.6%13.1%88.4%117.0K5.7K
$765.00Oct 22Dec 424.3%13.2%83.8%173.5K6.9K
$759.00Oct 22Nov 3025.1%13.8%82.3%74.4K6.0K
$764.00Oct 22Dec 424.1%13.3%80.8%140.4K6.1K
$763.00Oct 22Dec 424.0%13.5%77.6%142.9K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,093 found (best R:R 4.56, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$716.00$717.00Nov 30$0.12$0.88$0.1284%7.33$716.12
$706.00$707.00Nov 30$0.19$0.81$0.1987%4.26$706.19
$736.00$737.00Nov 13$0.13$0.87$0.1379%6.69$736.13
$740.00$741.00Nov 6$0.18$0.82$0.1879%4.56$740.18
$744.00$745.00Nov 6$0.17$0.83$0.1776%4.88$744.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$786.00$785.00Oct 30$0.18$0.82$0.1892%4.56$785.82
$786.00$785.00Nov 13$0.12$0.88$0.1281%7.33$785.88
$784.00$783.00Nov 13$0.11$0.89$0.1178%8.09$783.89
$782.00$781.00Nov 20$0.14$0.86$0.1472%6.14$781.86
$760.00$755.00Dec 4$1.54$3.46$1.5446%2.25$758.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 816 found (best R:R 1.09, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.61$2.61$2.3952%1.09$767.61
$770.00$775.00Nov 5$2.07$2.07$2.9361%0.71$772.07
$775.00$780.00Nov 5$1.56$1.56$3.4470%0.45$776.56
$790.00$795.00Dec 4$1.30$1.30$3.7076%0.35$791.30
$780.00$785.00Nov 5$1.07$1.07$3.9378%0.27$781.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$763.00$762.00Oct 22$0.46$0.46$0.5450%0.85$762.54
$759.00$758.00Oct 22$0.15$0.15$0.8580%0.18$758.85
$761.00$760.00Oct 22$0.27$0.27$0.7367%0.37$760.73
$758.00$757.00Oct 23$0.24$0.24$0.7673%0.32$757.76
$760.00$759.00Oct 22$0.20$0.20$0.8074%0.25$759.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.46, cheapest $1.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.4824.3%18.5%
$763.00Oct 22Oct 23$1.6724.0%18.5%
$764.00Oct 22Oct 23$1.5924.1%18.8%
$761.00Oct 22Oct 23$1.6824.4%19.1%
$762.00Oct 22Oct 23$1.6924.1%18.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.1424.3%18.5%
$763.00Oct 22Oct 23$1.3324.0%18.5%
$761.00Oct 22Oct 23$1.3624.4%19.1%
$764.00Oct 22Oct 23$1.2724.1%18.8%
$762.00Oct 22Oct 23$1.3724.1%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,044 found (cheapest 0.48% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.84$1.79$3.63$759.37$766.630.48%
$764.00Oct 22$1.38$2.32$3.70$760.30$767.700.48%
$762.00Oct 22$2.40$1.33$3.73$758.27$765.730.49%
$765.00Oct 22$1.00$2.96$3.96$761.04$768.960.52%
$761.00Oct 22$3.04$0.98$4.02$756.98$765.020.53%
$766.00Oct 22$0.73$3.66$4.39$761.61$770.390.58%
$760.00Oct 22$3.77$0.71$4.48$755.52$764.480.59%
$767.00Oct 22$0.53$4.47$5.00$762.00$772.000.66%
$759.00Oct 22$4.57$0.51$5.08$753.92$764.080.67%
$768.00Oct 22$0.38$5.32$5.70$762.30$773.700.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.12% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$768.00$759.00Oct 22$0.38$0.51$0.89$758.11$768.89
$767.00$759.00Oct 22$0.53$0.51$1.04$757.96$768.04
$768.00$760.00Oct 22$0.38$0.71$1.09$758.91$769.09
$767.00$760.00Oct 22$0.53$0.71$1.24$758.76$768.24
$766.00$759.00Oct 22$0.73$0.51$1.24$757.76$767.24
$766.00$760.00Oct 22$0.73$0.71$1.44$758.56$767.44
$768.00$761.00Oct 22$0.38$0.98$1.36$759.64$769.36
$767.00$761.00Oct 22$0.53$0.98$1.51$759.49$768.51
$765.00$759.00Oct 22$1.00$0.51$1.51$757.49$766.51
$766.00$761.00Oct 22$0.73$0.98$1.71$759.29$767.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 1.08, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
732/733773/774Nov 6$0.52$0.4850%1.08$732.48$773.52
735/736773/774Nov 4$0.50$0.5051%1.00$735.50$773.50
736/737773/774Nov 6$0.54$0.4647%1.17$736.46$773.54
733/734773/774Nov 6$0.52$0.4849%1.08$733.48$773.52
735/736773/774Nov 6$0.53$0.4748%1.13$735.47$773.53
738/739773/774Nov 6$0.55$0.4546%1.22$738.45$773.55
737/738772/773Nov 3$0.50$0.5050%1.00$737.50$772.50
737/738773/774Nov 3$0.48$0.5252%0.92$737.52$773.48
737/738773/774Nov 6$0.54$0.4646%1.17$737.46$773.54
737/738771/772Nov 2$0.50$0.5050%1.00$737.50$771.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 292 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
$755.00$760.00$765.00Nov 5$0.40$4.6016%11.50
$750.00$755.00$760.00Nov 5$0.36$4.6414%12.89
$760.00$765.00$770.00Nov 5$0.44$4.5617%10.36
$725.00$730.00$735.00Nov 13$0.12$4.885%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$735.00$740.00$745.00Nov 5$0.16$4.848%30.25
$730.00$735.00$740.00Dec 4$0.10$4.906%49.00
$720.00$725.00$730.00Nov 5$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 954 found (best net $-7.22, 952 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.66$17.34
$780.00$785.001:2Nov 5-$0.44$4.56
$785.00$790.001:2Nov 5-$0.17$4.83
$790.00$795.001:2Nov 5-$0.06$4.94
$775.00$780.001:2Nov 5-$1.02$3.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$7.22$32.78
$860.00$820.001:2Oct 30-$17.11$22.89
$806.00$786.001:2Oct 26-$3.18$16.82
$790.00$775.001:2Nov 4-$2.37$12.63
$790.00$772.001:2Dec 4-$4.53$13.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 468 found (best yield 2.24%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.130.500.1%2.24%2.37%41--
$765.00Dec 4$16.500.490.3%2.16%2.42%110--
$766.00Dec 4$15.880.480.4%2.08%2.47%3--
$767.00Dec 4$15.270.470.5%2.00%2.52%32--
$768.00Dec 4$14.670.470.7%1.92%2.57%92--
$769.00Dec 4$14.090.460.8%1.85%2.63%17--
$770.00Dec 4$13.520.450.9%1.77%2.68%15--
$764.00Nov 30$15.770.500.1%2.07%2.19%59604
$772.00Dec 4$12.410.421.2%1.63%2.80%4--
$765.00Nov 30$15.150.480.3%1.99%2.24%4941.3K

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 1,659,750
Total Puts 2,295,950
Put/Call Ratio 1.38
Net Difference -636,200

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