Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.28 -1.27%
(10/22 11:25) ◀
|
Thursday, October 22, 2026 (11:30am)
January 2026
|
▶ (10/22 11:35)
◀ 10/22 11:30 ▶

Option Volume

Detail
ℹ
Current (10/22 11:30am) 5,217,932
Calls: 2,269,571 (43%)
Puts: 2,948,361 (57%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +102.33%
Calls: +92.27% (Calls)
Puts: +110.82% (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 -47.18%
Calls: -51.07%
Puts: -43.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 11:30am) $872.79M
Calls: $259.54M (30%)
Puts: $613.25M (70%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +177.35%
Calls: +97.84%
Puts: +234.18%
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 -18.03%
Calls: -50.88%
Puts: +14.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 11:30am) 1.30
Prior (10/21) 1.18
Current vs Prior +9.64%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +14.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 11:30am) 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 0.49% | 0.92%0.92% | 1.21%0.92% | 2.01%3.52% | 4.94%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +10.23% | +21.87%+106.32% | +25.76%-4.52% | +8.45%+691.68% | +52.03%
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 -6.84% | +15.82%+125.28% | +34.03%-5.16% | +19.16%+646.66% | +44.76%
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 +10.23% | +21.87%+46.34% | +15.11%-12.60% | +5.80%+2274.49% | +50.99%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.53% | 0.57%
Calls: 0.57% | 0.56%
Puts: 0.50% | 0.58%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior -8.62% | -17.39%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg -32.91% | +18.05%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($613.25M). Massive premium surge with dollar volume up 177% vs prior. Unusually high activity with volume up 102% vs prior - elevated interest. Bearish P/C ratio of 1.30 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
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
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 2,644 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2068.0068.14$68.070.2%180.916.4K
$765.00Nov 2013.4013.43$13.420.2%1.0K0.497.2K
$764.00Oct 296.726.74$6.730.3%1850.49260
$625.00Oct 22138.10138.53$138.320.3%11.003
$766.00Oct 306.346.36$6.350.3%4.2K0.462.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 229.799.81$9.800.2%3.5K0.975.1K
$763.00Oct 264.064.07$4.060.2%1.7K0.48773
$777.00Oct 2313.7613.80$13.780.3%4930.973.0K
$770.00Oct 226.866.88$6.870.3%11.5K0.938.0K
$772.00Oct 228.808.83$8.820.3%6.2K0.968.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 604 found (avg $0.39, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Oct 220.170.18$0.185.6%139.8K0.092.2K
$768.00Oct 220.250.26$0.263.8%191.5K0.131.3K
$771.00Oct 220.080.09$0.0911.1%105.7K0.057.0K
$770.00Oct 220.120.13$0.137.7%140.9K0.076.8K
$772.00Oct 220.060.07$0.0714.3%93.2K0.044.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Oct 220.070.08$0.0812.5%66.7K0.042.2K
$754.00Oct 220.050.06$0.0616.7%69.3K0.031.3K
$756.00Oct 220.110.12$0.128.3%81.4K0.051.7K
$757.00Oct 220.160.17$0.175.9%113.8K0.082.5K
$758.00Oct 220.240.25$0.254.0%141.6K0.112.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,191 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22138.10138.53$138.320.3%11.003
$640.00Oct 22123.10123.51$123.310.3%--1.0014
$655.00Oct 22108.10108.51$108.310.4%--1.0013
$660.00Oct 22103.10103.51$103.310.4%101.0013
$670.00Oct 2293.1093.51$93.310.4%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Oct 2314.9415.79$15.365.5%2051.001.6K
$780.00Oct 2316.3716.82$16.602.7%1331.002.6K
$781.00Oct 2316.4717.83$17.157.9%381.001.1K
$782.00Oct 2317.4619.71$18.5912.1%31.0097
$783.00Oct 2318.4619.78$19.126.9%341.00322

Most actively traded options today. High liquidity = easy entry/exit. 2,670 active (total vol 5.2M, top 223.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.380.39$0.392.6%195.3K0.191.2K
$768.00Oct 220.250.26$0.263.8%191.5K0.131.3K
$765.00Oct 220.860.87$0.871.1%153.2K0.353.9K
$770.00Oct 220.120.13$0.137.7%140.9K0.076.8K
$766.00Oct 220.580.59$0.591.7%140.0K0.26968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 221.071.08$1.080.9%223.8K0.364.1K
$760.00Oct 220.530.54$0.541.9%201.3K0.217.4K
$763.00Oct 221.481.49$1.490.7%184.0K0.463.1K
$765.00Oct 222.612.63$2.620.8%183.7K0.656.9K
$764.00Oct 221.992.00$2.000.5%163.5K0.566.1K

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 71.8%, max 78.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$759.00Oct 22Nov 3024.4%13.7%78.3%3.2K521
$767.00Oct 22Dec 422.7%12.9%76.1%195.4K1.2K
$766.00Oct 22Dec 422.5%13.0%72.7%140.0K968
$760.00Oct 22Dec 423.8%13.8%71.7%12.2K291
$765.00Oct 22Dec 422.5%13.2%70.9%153.4K3.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$759.00Oct 22Nov 3024.4%13.7%78.3%103.3K6.0K
$767.00Oct 22Dec 422.7%12.9%76.1%73.3K3.8K
$766.00Oct 22Dec 422.5%13.0%72.7%121.7K5.7K
$760.00Oct 22Dec 423.8%13.8%71.7%201.3K7.4K
$765.00Oct 22Dec 422.5%13.2%70.9%183.7K6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,086 found (best R:R 0.77, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$733.00$734.00Nov 20$0.12$0.88$0.1279%7.33$733.12
$730.00$731.00Nov 20$0.15$0.85$0.1581%5.67$730.15
$735.00$736.00Nov 30$0.12$0.88$0.1276%7.33$735.12
$736.00$737.00Nov 13$0.16$0.84$0.1680%5.25$736.16
$738.00$739.00Nov 30$0.11$0.89$0.1174%8.09$738.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$772.00Dec 4$10.19$7.81$10.1976%0.77$779.81
$782.00$781.00Oct 30$0.24$0.76$0.2487%3.17$781.76
$786.00$785.00Nov 30$0.12$0.88$0.1274%7.33$785.88
$783.00$782.00Nov 13$0.15$0.85$0.1576%5.67$782.85
$784.00$783.00Nov 20$0.13$0.87$0.1374%6.69$783.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 808 found (best R:R 1.10, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.62$2.62$2.3852%1.10$767.62
$770.00$775.00Nov 5$2.09$2.09$2.9160%0.72$772.09
$775.00$780.00Nov 5$1.56$1.56$3.4470%0.45$776.56
$780.00$785.00Nov 5$1.07$1.07$3.9378%0.27$781.07
$790.00$795.00Dec 4$1.28$1.28$3.7276%0.34$791.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$759.00Oct 22$0.17$0.17$0.8379%0.20$759.83
$763.00$762.00Oct 22$0.41$0.41$0.5954%0.69$762.59
$761.00$760.00Oct 22$0.23$0.23$0.7772%0.30$760.77
$759.00$758.00Oct 22$0.12$0.12$0.8885%0.14$758.88
$762.00$761.00Oct 22$0.31$0.31$0.6964%0.45$761.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.60, cheapest $1.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.8123.0%18.7%
$763.00Oct 22Oct 23$1.8122.5%18.4%
$765.00Oct 22Oct 23$1.6522.5%18.4%
$764.00Oct 22Oct 23$1.7622.5%18.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.5023.0%18.7%
$763.00Oct 22Oct 23$1.5022.5%18.4%
$765.00Oct 22Oct 23$1.3422.5%18.4%
$764.00Oct 22Oct 23$1.4522.6%18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,058 found (cheapest 0.42% of stock, avg 3.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.74$1.49$3.23$759.77$766.230.42%
$764.00Oct 22$1.25$2.00$3.25$760.75$767.250.43%
$762.00Oct 22$2.33$1.08$3.41$758.59$765.410.45%
$765.00Oct 22$0.87$2.62$3.49$761.51$768.490.46%
$761.00Oct 22$3.01$0.77$3.78$757.22$764.780.50%
$766.00Oct 22$0.59$3.33$3.92$762.08$769.920.51%
$760.00Oct 22$3.78$0.54$4.32$755.68$764.320.57%
$767.00Oct 22$0.39$4.14$4.53$762.47$771.530.59%
$759.00Oct 22$4.62$0.37$4.99$754.01$763.990.65%
$768.00Oct 22$0.26$5.01$5.27$762.73$773.270.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.08% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$768.00$759.00Oct 22$0.26$0.37$0.63$758.37$768.63
$767.00$759.00Oct 22$0.39$0.37$0.76$758.24$767.76
$768.00$760.00Oct 22$0.26$0.54$0.80$759.20$768.80
$767.00$760.00Oct 22$0.39$0.54$0.93$759.07$767.93
$766.00$759.00Oct 22$0.59$0.37$0.96$758.04$766.96
$768.00$761.00Oct 22$0.26$0.77$1.03$759.97$769.03
$766.00$760.00Oct 22$0.59$0.54$1.13$758.87$767.13
$767.00$761.00Oct 22$0.39$0.77$1.16$759.84$768.16
$766.00$761.00Oct 22$0.59$0.77$1.36$759.64$767.36
$765.00$759.00Oct 22$0.87$0.37$1.24$757.76$766.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 1.08, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
737/738773/774Nov 4$0.52$0.4850%1.08$737.48$773.52
739/740772/773Nov 3$0.52$0.4849%1.08$739.48$772.52
739/740772/773Nov 2$0.50$0.5051%1.00$739.50$772.50
740/741773/774Nov 4$0.53$0.4748%1.13$740.47$773.53
739/740773/774Nov 4$0.52$0.4848%1.08$739.48$773.52
742/743772/773Nov 2$0.52$0.4848%1.08$742.48$772.52
744/745772/773Nov 2$0.54$0.4646%1.17$744.46$772.54
741/742772/773Nov 2$0.51$0.4949%1.04$741.49$772.51
740/741772/773Nov 3$0.52$0.4848%1.08$740.48$772.52
738/739773/774Nov 4$0.51$0.4949%1.04$738.49$773.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.24$19.763%82.33
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.62
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$755.00$760.00$765.00Nov 5$0.42$4.5816%10.90
$760.00$765.00$770.00Nov 5$0.45$4.5517%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.25$4.7512%19.00
$750.00$755.00$760.00Nov 5$0.33$4.6714%14.15
$730.00$735.00$740.00Dec 4$0.10$4.906%49.00
$740.00$745.00$750.00Nov 5$0.21$4.7910%22.81
$755.00$760.00$765.00Nov 5$0.40$4.6016%11.50

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 $-6.39, 950 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.74$17.26
$785.00$790.001:2Nov 5-$0.15$4.85
$780.00$785.001:2Nov 5-$0.46$4.54
$790.00$795.001:2Nov 5-$0.06$4.94
$775.00$780.001:2Nov 5-$1.04$3.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$6.39$33.61
$860.00$820.001:2Oct 30-$16.12$23.88
$806.00$786.001:2Oct 26-$2.77$17.23
$790.00$775.001:2Nov 4-$2.72$12.28
$790.00$772.001:2Dec 4-$7.47$10.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 467 found (best yield 2.25%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.150.500.1%2.25%2.34%93--
$765.00Dec 4$16.550.490.2%2.17%2.39%195--
$766.00Dec 4$15.920.480.4%2.09%2.44%4--
$767.00Dec 4$15.300.470.5%2.00%2.49%35--
$768.00Dec 4$14.710.470.6%1.93%2.55%93--
$769.00Dec 4$14.120.460.8%1.85%2.60%17--
$770.00Dec 4$13.540.450.9%1.77%2.65%29--
$764.00Nov 30$15.810.500.1%2.07%2.17%131604
$772.00Dec 4$12.430.431.1%1.63%2.77%4--
$765.00Nov 30$15.200.490.2%1.99%2.22%5641.3K

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 2,269,571
Total Puts 2,948,361
Put/Call Ratio 1.30
Net Difference -678,790

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