Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.75 -1.34%
(10/22 11:05) ◀
|
Thursday, October 22, 2026 (11:10am)
January 2026
|
▶ (10/22 11:17)
◀ 10/22 11:10 ▶

Option Volume

Detail
ℹ
Current (10/22 11:10am) 4,477,401
Calls: 1,882,760 (42%)
Puts: 2,594,641 (58%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +73.61%
Calls: +59.50% (Calls)
Puts: +85.52% (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 -54.68%
Calls: -59.41%
Puts: -50.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 11:10am) $833.93M
Calls: $206.68M (25%)
Puts: $627.26M (75%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +165.00%
Calls: +57.54%
Puts: +241.81%
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 -21.68%
Calls: -60.89%
Puts: +16.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 11:10am) 1.38
Prior (10/21) 1.18
Current vs Prior +16.31%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +21.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 11:10am) 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 0.52% | 0.94%0.94% | 1.24%0.94% | 2.04%3.57% | 4.99%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +16.80% | +25.09%+111.77% | +28.58%-2.00% | +10.51%+702.56% | +53.67%
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 -1.30% | +18.89%+131.22% | +37.04%-2.66% | +21.42%+656.93% | +46.33%
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 +16.80% | +25.09%+50.20% | +17.70%-10.29% | +7.81%+2307.15% | +52.62%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.51% | 0.29%
Calls: 0.47% | 0.26%
Puts: 0.55% | 0.31%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior -12.07% | -57.97%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg -35.44% | -39.94%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($627.26M) vs calls ($206.68M). Massive premium surge with dollar volume up 165% vs prior. Above-average activity with volume up 74% 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
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
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 2,649 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.69137.90$137.800.2%11.003
$762.00Oct 265.085.09$5.090.2%1.1K0.53257
$700.00Nov 2067.6267.76$67.690.2%180.916.4K
$761.00Oct 234.524.53$4.530.2%1.3K0.59843
$640.00Oct 22122.65122.93$122.790.2%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 264.324.33$4.330.2%1.5K0.51773
$764.00Oct 233.733.74$3.740.3%14.1K0.554.6K
$761.00Oct 263.513.52$3.510.3%7550.43471
$763.00Oct 233.253.26$3.260.3%14.3K0.505.2K
$760.00Oct 263.153.16$3.160.3%4.5K0.403.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 593 found (avg $0.40, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 220.110.12$0.128.3%89.7K0.057.0K
$770.00Oct 220.150.16$0.166.3%128.2K0.076.8K
$769.00Oct 220.210.22$0.224.5%127.7K0.102.2K
$772.00Oct 220.090.10$0.1010.0%73.8K0.044.4K
$768.00Oct 220.290.30$0.303.3%172.7K0.131.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Oct 220.110.12$0.128.3%45.8K0.062.2K
$754.00Oct 220.080.09$0.0911.1%56.1K0.041.3K
$756.00Oct 220.160.17$0.175.9%59.7K0.081.7K
$753.00Oct 220.060.07$0.0714.3%55.8K0.032.1K
$757.00Oct 220.230.24$0.244.2%93.8K0.112.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,184 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.69137.90$137.800.2%11.003
$640.00Oct 22122.65122.93$122.790.2%--1.0014
$655.00Oct 22107.65107.93$107.790.3%--1.0013
$660.00Oct 22102.65102.93$102.790.3%101.0013
$670.00Oct 2292.6592.93$92.790.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Oct 2315.7916.39$16.093.7%2021.001.6K
$780.00Oct 2317.1017.51$17.312.4%1301.002.6K
$781.00Oct 2317.2018.76$17.988.7%361.001.1K
$782.00Oct 2317.9120.41$19.1613.0%31.0097
$783.00Oct 2319.3120.87$20.097.8%341.00322

Most actively traded options today. High liquidity = easy entry/exit. 2,634 active (total vol 4.5M, top 192.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.420.43$0.432.3%173.2K0.171.2K
$768.00Oct 220.290.30$0.303.3%172.7K0.131.3K
$770.00Oct 220.150.16$0.166.3%128.2K0.076.8K
$769.00Oct 220.210.22$0.224.5%127.7K0.102.2K
$766.00Oct 220.590.60$0.601.7%107.2K0.23968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 221.351.36$1.360.7%192.9K0.434.1K
$765.00Oct 223.063.08$3.070.7%175.6K0.696.9K
$760.00Oct 220.690.70$0.701.4%174.2K0.267.4K
$763.00Oct 221.821.83$1.830.5%155.1K0.523.1K
$764.00Oct 222.402.41$2.410.4%145.2K0.616.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 73.4%, max 84.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 424.1%13.1%84.7%107.2K968
$765.00Oct 22Dec 423.9%13.2%80.9%98.8K3.9K
$764.00Oct 22Dec 423.7%13.3%77.7%69.2K410
$759.00Oct 22Nov 3024.3%13.8%76.8%2.3K521
$763.00Oct 22Dec 423.7%13.5%76.0%81.7K998
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 424.0%13.1%84.0%118.5K5.7K
$765.00Oct 22Dec 423.8%13.2%80.2%175.6K6.9K
$764.00Oct 22Dec 423.6%13.3%76.9%145.2K6.1K
$759.00Oct 22Nov 3024.3%13.8%76.8%82.7K6.0K
$763.00Oct 22Dec 423.6%13.5%75.0%155.1K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,091 found (best R:R 0.51, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$733.00$734.00Nov 20$0.19$0.81$0.1978%4.26$733.19
$736.00$737.00Nov 30$0.17$0.83$0.1775%4.88$736.17
$711.00$712.00Nov 20$0.31$0.69$0.3188%2.23$711.31
$736.00$737.00Nov 13$0.22$0.78$0.2279%3.55$736.22
$733.00$734.00Nov 30$0.20$0.80$0.2076%4.00$733.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$772.00Dec 4$11.96$6.04$11.9676%0.51$778.04
$782.00$781.00Nov 6$0.17$0.83$0.1780%4.88$781.83
$793.00$792.00Nov 20$0.23$0.77$0.2384%3.35$792.77
$795.00$794.00Nov 30$0.25$0.75$0.2583%3.00$794.75
$760.00$755.00Dec 4$1.56$3.44$1.5646%2.21$758.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 818 found (best R:R 1.07, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.58$2.58$2.4253%1.07$767.58
$770.00$775.00Nov 5$2.06$2.06$2.9462%0.70$772.06
$775.00$780.00Nov 5$1.52$1.52$3.4870%0.44$776.52
$790.00$795.00Dec 4$1.27$1.27$3.7376%0.34$791.27
$780.00$785.00Nov 5$1.04$1.04$3.9679%0.26$781.04
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Oct 22$0.29$0.29$0.7166%0.41$760.71
$760.00$759.00Oct 22$0.21$0.21$0.7974%0.27$759.79
$762.00$761.00Oct 22$0.37$0.37$0.6357%0.59$761.63
$759.00$758.00Oct 22$0.15$0.15$0.8580%0.18$758.85
$758.00$757.00Oct 22$0.10$0.10$0.9085%0.11$757.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.54, cheapest $1.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.7523.7%18.4%
$765.00Oct 22Oct 23$1.5223.9%18.7%
$764.00Oct 22Oct 23$1.6623.7%18.9%
$762.00Oct 22Oct 23$1.7923.3%18.7%
$761.00Oct 22Oct 23$1.7823.5%19.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.2023.8%18.6%
$763.00Oct 22Oct 23$1.4323.6%18.4%
$762.00Oct 22Oct 23$1.4623.5%18.7%
$764.00Oct 22Oct 23$1.3323.6%18.9%
$761.00Oct 22Oct 23$1.4523.6%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,052 found (cheapest 0.45% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.60$1.83$3.43$759.57$766.430.45%
$762.00Oct 22$2.13$1.36$3.49$758.51$765.490.46%
$764.00Oct 22$1.17$2.41$3.58$760.42$767.580.47%
$761.00Oct 22$2.75$0.99$3.74$757.26$764.740.49%
$765.00Oct 22$0.85$3.07$3.92$761.08$768.920.51%
$760.00Oct 22$3.47$0.70$4.17$755.83$764.170.55%
$766.00Oct 22$0.60$3.83$4.43$761.57$770.430.58%
$759.00Oct 22$4.26$0.49$4.75$754.25$763.750.62%
$767.00Oct 22$0.43$4.65$5.08$761.92$772.080.67%
$758.00Oct 22$5.11$0.34$5.45$752.55$763.450.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.10% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$767.00$758.00Oct 22$0.43$0.34$0.77$757.23$767.77
$767.00$759.00Oct 22$0.43$0.49$0.92$758.08$767.92
$766.00$758.00Oct 22$0.60$0.34$0.94$757.06$766.94
$766.00$759.00Oct 22$0.60$0.49$1.09$757.91$767.09
$767.00$760.00Oct 22$0.43$0.70$1.13$758.87$768.13
$766.00$760.00Oct 22$0.60$0.70$1.30$758.70$767.30
$765.00$758.00Oct 22$0.85$0.34$1.19$756.81$766.19
$765.00$759.00Oct 22$0.85$0.49$1.34$757.66$766.34
$765.00$760.00Oct 22$0.85$0.70$1.55$758.45$766.55
$767.00$761.00Oct 22$0.43$0.99$1.42$759.58$768.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 1.08, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
739/740772/773Nov 3$0.52$0.4849%1.08$739.48$772.52
737/738772/773Nov 3$0.50$0.5051%1.00$737.50$772.50
739/740770/771Oct 29$0.48$0.5252%0.92$739.52$770.48
735/736772/773Nov 4$0.51$0.4950%1.04$735.49$772.51
737/738771/772Nov 2$0.50$0.5050%1.00$737.50$771.50
735/736773/774Nov 4$0.49$0.5151%0.96$735.51$773.49
738/739771/772Oct 30$0.48$0.5252%0.92$738.52$771.48
741/742771/772Nov 2$0.53$0.4747%1.13$741.47$771.53
739/740771/772Nov 3$0.53$0.4747%1.13$739.47$771.53
739/740772/773Oct 29$0.43$0.5757%0.75$739.57$772.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.28$4.7215%16.86
$660.00$680.00$700.00Nov 6$0.25$19.753%79.00
$725.00$730.00$735.00Nov 27$0.07$4.935%70.43
$748.00$751.00$754.00Oct 29$0.11$2.899%26.27
$745.00$750.00$755.00Nov 5$0.30$4.7012%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.62
$740.00$745.00$750.00Nov 5$0.20$4.8010%24.00
$745.00$750.00$755.00Nov 5$0.27$4.7312%17.52
$740.00$745.00$750.00Dec 4$0.15$4.858%32.33
$745.00$750.00$755.00Dec 4$0.18$4.829%26.78

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 $-7.11, 952 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.56$17.44
$780.00$785.001:2Nov 5-$0.44$4.56
$785.00$790.001:2Nov 5-$0.16$4.84
$790.00$795.001:2Nov 5-$0.06$4.94
$775.00$780.001:2Nov 5-$1.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$7.11$32.89
$860.00$820.001:2Oct 30-$17.21$22.79
$806.00$786.001:2Oct 26-$3.15$16.85
$790.00$775.001:2Nov 4-$2.42$12.58
$790.00$772.001:2Dec 4-$6.03$11.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 482 found (best yield 2.30%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.530.510.0%2.30%2.33%3--
$764.00Dec 4$16.980.500.2%2.23%2.39%83--
$765.00Dec 4$16.360.480.3%2.14%2.44%129--
$766.00Dec 4$15.730.470.4%2.06%2.49%4--
$767.00Dec 4$15.130.470.6%1.98%2.54%34--
$768.00Dec 4$14.530.460.7%1.90%2.59%92--
$769.00Dec 4$13.950.450.8%1.83%2.65%17--
$770.00Dec 4$13.380.440.9%1.75%2.70%26--
$763.00Nov 30$16.270.510.0%2.13%2.17%39939
$764.00Nov 30$15.630.490.2%2.05%2.21%73604

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 1,882,760
Total Puts 2,594,641
Put/Call Ratio 1.38
Net Difference -711,881

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