Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.29 -1.27%
(10/22 11:40) ◀
|
Thursday, October 22, 2026 (11:45am)
January 2026
|
▶ (10/22 11:50)
◀ 10/22 11:45 ▶

Option Volume

Detail
ℹ
Current (10/22 11:45am) 5,660,249
Calls: 2,460,188 (43%)
Puts: 3,200,061 (57%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +119.48%
Calls: +108.42% (Calls)
Puts: +128.81% (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 -42.70%
Calls: -46.96%
Puts: -38.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 11:45am) $901.70M
Calls: $279.84M (31%)
Puts: $621.85M (69%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +186.53%
Calls: +113.32%
Puts: +238.87%
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 -15.32%
Calls: -47.04%
Puts: +15.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 11:45am) 1.30
Prior (10/21) 1.18
Current vs Prior +9.78%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +14.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 11:45am) 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 0.47% | 0.90%0.90% | 1.20%0.90% | 1.98%3.49% | 4.91%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +5.81% | +19.95%+103.08% | +24.81%-6.02% | +7.25%+684.59% | +51.30%
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 -10.58% | +14.00%+121.74% | +33.02%-6.65% | +17.83%+639.97% | +44.07%
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 +5.81% | +19.95%+44.04% | +14.25%-13.97% | +4.63%+2253.24% | +50.27%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.56% | 0.43%
Calls: 0.60% | 0.28%
Puts: 0.52% | 0.59%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior -3.45% | -37.68%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg -29.11% | -10.95%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($621.85M). Massive premium surge with dollar volume up 187% vs prior. Unusually high activity with volume up 119% 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
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
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 2,627 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 264.694.70$4.700.2%2.0K0.51210
$700.00Nov 2067.9868.14$68.060.2%180.916.4K
$762.00Oct 234.114.12$4.120.2%8.8K0.571.5K
$625.00Oct 22138.11138.45$138.280.2%11.003
$765.00Oct 263.623.63$3.630.3%2.9K0.44351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 228.758.77$8.760.2%6.5K0.978.3K
$770.00Oct 226.806.82$6.810.3%11.7K0.948.0K
$766.00Oct 223.263.27$3.260.3%123.6K0.765.7K
$773.00Oct 229.739.76$9.750.3%3.8K0.985.1K
$775.00Oct 2311.7611.80$11.780.3%1.3K0.955.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 600 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 220.100.11$0.119.1%160.3K0.066.8K
$772.00Oct 220.050.06$0.0616.7%105.8K0.034.4K
$769.00Oct 220.150.16$0.166.3%147.1K0.082.2K
$771.00Oct 220.070.08$0.0812.5%118.2K0.047.0K
$768.00Oct 220.230.24$0.244.2%198.5K0.121.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Oct 220.100.11$0.119.1%109.3K0.061.7K
$755.00Oct 220.070.08$0.0812.5%97.9K0.042.2K
$757.00Oct 220.150.16$0.166.3%130.0K0.082.5K
$754.00Oct 220.050.06$0.0616.7%73.1K0.031.3K
$758.00Oct 220.220.23$0.234.3%156.8K0.112.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,194 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22138.11138.45$138.280.2%11.003
$640.00Oct 22123.07123.46$123.260.3%--1.0014
$655.00Oct 22108.07108.45$108.260.4%--1.0013
$660.00Oct 22103.07103.45$103.260.4%101.0013
$670.00Oct 2293.0793.45$93.260.4%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 2314.6914.89$14.791.4%2151.002.0K
$779.00Oct 2315.2915.94$15.614.2%2051.001.6K
$780.00Oct 2316.6517.50$17.085.0%2101.002.6K
$781.00Oct 2316.6618.71$17.6911.6%381.001.1K
$782.00Oct 2317.4818.92$18.207.9%41.0097

Most actively traded options today. High liquidity = easy entry/exit. 2,690 active (total vol 5.6M, top 249.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.360.37$0.372.7%202.9K0.171.2K
$768.00Oct 220.230.24$0.244.2%198.5K0.121.3K
$765.00Oct 220.820.83$0.831.2%173.6K0.323.9K
$770.00Oct 220.100.11$0.119.1%160.3K0.066.8K
$766.00Oct 220.550.56$0.561.8%153.8K0.24968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.991.00$1.001.0%249.0K0.384.1K
$760.00Oct 220.470.48$0.482.1%222.0K0.217.4K
$763.00Oct 221.391.40$1.400.7%207.9K0.483.1K
$765.00Oct 222.532.54$2.540.4%186.6K0.686.9K
$764.00Oct 221.911.92$1.920.5%174.8K0.586.1K

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 67.1%, max 77.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$759.00Oct 22Nov 3024.1%13.6%77.1%3.8K521
$766.00Oct 22Dec 422.5%12.9%73.9%153.9K968
$765.00Oct 22Dec 422.3%13.1%71.0%173.8K3.9K
$760.00Oct 22Dec 423.4%13.7%70.1%14.7K291
$764.00Oct 22Dec 422.2%13.2%68.0%128.3K410
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$759.00Oct 22Nov 3024.1%13.6%77.1%118.7K6.0K
$766.00Oct 22Dec 422.5%12.9%73.9%123.6K5.7K
$765.00Oct 22Dec 422.3%13.1%71.0%186.6K6.9K
$760.00Oct 22Dec 423.4%13.7%70.1%222.0K7.4K
$764.00Oct 22Dec 422.3%13.2%69.2%174.8K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,085 found (best R:R 2.33, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$712.00$714.00Nov 20$0.60$1.40$0.6088%2.33$712.60
$708.00$709.00Nov 30$0.24$0.76$0.2487%3.17$708.24
$729.00$730.00Nov 30$0.17$0.83$0.1779%4.88$729.17
$724.00$725.00Nov 6$0.28$0.72$0.2889%2.57$724.28
$744.00$745.00Nov 6$0.17$0.83$0.1777%4.88$744.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$789.00Nov 27$0.12$0.88$0.1279%7.33$789.88
$787.00$786.00Nov 13$0.16$0.84$0.1682%5.25$786.84
$790.00$789.00Nov 30$0.13$0.87$0.1378%6.69$789.87
$787.00$786.00Nov 27$0.11$0.89$0.1176%8.09$786.89
$787.00$786.00Nov 30$0.13$0.87$0.1375%6.69$786.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 802 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$2.09$2.09$2.9161%0.72$772.09
$775.00$780.00Nov 5$1.56$1.56$3.4470%0.45$776.56
$790.00$795.00Dec 4$1.28$1.28$3.7276%0.34$791.28
$780.00$785.00Nov 5$1.05$1.05$3.9578%0.27$781.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$755.00$754.00Oct 23$0.14$0.14$0.8684%0.16$754.86
$761.00$760.00Oct 22$0.22$0.22$0.7872%0.28$760.78
$754.00$753.00Oct 23$0.11$0.11$0.8986%0.12$753.89
$758.00$757.00Oct 23$0.22$0.22$0.7874%0.28$757.78
$762.00$761.00Oct 22$0.30$0.30$0.7062%0.43$761.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.62, cheapest $1.35)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.8422.2%18.2%
$765.00Oct 22Oct 23$1.6622.3%18.3%
$762.00Oct 22Oct 23$1.8422.5%18.5%
$764.00Oct 22Oct 23$1.7922.2%18.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.3522.3%18.3%
$763.00Oct 22Oct 23$1.5222.2%18.3%
$762.00Oct 22Oct 23$1.5122.5%18.5%
$764.00Oct 22Oct 23$1.4622.3%18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,062 found (cheapest 0.40% of stock, avg 3.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.67$1.40$3.07$759.93$766.070.40%
$764.00Oct 22$1.19$1.92$3.11$760.89$767.110.41%
$762.00Oct 22$2.28$1.00$3.28$758.72$765.280.43%
$765.00Oct 22$0.83$2.54$3.37$761.63$768.370.44%
$761.00Oct 22$2.98$0.70$3.68$757.32$764.680.48%
$766.00Oct 22$0.56$3.26$3.82$762.18$769.820.50%
$760.00Oct 22$3.76$0.48$4.24$755.76$764.240.56%
$767.00Oct 22$0.37$4.08$4.45$762.55$771.450.58%
$759.00Oct 22$4.62$0.33$4.95$754.05$763.950.65%
$768.00Oct 22$0.24$4.95$5.19$762.81$773.190.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.07% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$768.00$759.00Oct 22$0.24$0.33$0.57$758.43$768.57
$767.00$759.00Oct 22$0.37$0.33$0.70$758.30$767.70
$768.00$760.00Oct 22$0.24$0.48$0.72$759.28$768.72
$767.00$760.00Oct 22$0.37$0.48$0.85$759.15$767.85
$766.00$759.00Oct 22$0.56$0.33$0.89$758.11$766.89
$768.00$761.00Oct 22$0.24$0.70$0.94$760.06$768.94
$766.00$760.00Oct 22$0.56$0.48$1.04$758.96$767.04
$767.00$761.00Oct 22$0.37$0.70$1.07$759.93$768.07
$766.00$761.00Oct 22$0.56$0.70$1.26$759.74$767.26
$765.00$759.00Oct 22$0.83$0.33$1.16$757.84$766.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 409 found (best R:R 0.92, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
741/742771/772Oct 29$0.48$0.5254%0.92$741.52$771.48
739/740772/773Nov 3$0.52$0.4850%1.08$739.48$772.52
734/735772/773Nov 4$0.51$0.4950%1.04$734.49$772.51
734/735773/774Nov 4$0.49$0.5152%0.96$734.51$773.49
732/733773/774Nov 6$0.51$0.4950%1.04$732.49$773.51
737/738772/773Nov 3$0.50$0.5051%1.00$737.50$772.50
734/735773/774Nov 6$0.52$0.4849%1.08$734.48$773.52
741/742771/772Nov 2$0.53$0.4748%1.13$741.47$771.53
745/746771/772Nov 2$0.57$0.4344%1.33$745.43$771.57
740/741772/773Nov 3$0.52$0.4849%1.08$740.48$772.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 270 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.12$19.883%165.67
$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$0.40$4.6017%11.50
$730.00$735.00$740.00Dec 4$0.12$4.886%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.63
$725.00$730.00$735.00Nov 27$0.08$4.925%61.50
$750.00$755.00$760.00Dec 4$0.20$4.8010%24.00
$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

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 $-6.56, 954 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.64$17.36
$780.00$785.001:2Nov 5-$0.40$4.60
$785.00$790.001:2Nov 5-$0.15$4.85
$790.00$795.001:2Nov 5-$0.04$4.96
$775.00$780.001:2Nov 5-$0.94$4.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$6.56$33.44
$860.00$820.001:2Oct 30-$16.76$23.24
$802.00$786.001:2Oct 26-$6.57$9.43
$790.00$775.001:2Nov 4-$2.16$12.84
$790.00$772.001:2Dec 4-$5.48$12.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 463 found (best yield 2.24%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.080.500.1%2.24%2.33%95--
$765.00Dec 4$16.450.490.2%2.16%2.38%200--
$766.00Dec 4$15.830.480.4%2.07%2.43%4--
$767.00Dec 4$15.220.480.5%1.99%2.48%36--
$768.00Dec 4$14.620.470.6%1.92%2.53%93--
$769.00Dec 4$14.030.460.8%1.84%2.59%17--
$770.00Dec 4$13.450.450.9%1.76%2.64%209--
$772.00Dec 4$12.340.431.1%1.62%2.76%6--
$764.00Nov 30$15.710.500.1%2.06%2.15%131604
$765.00Nov 30$15.090.490.2%1.98%2.20%7761.3K

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 2,460,188
Total Puts 3,200,061
Put/Call Ratio 1.30
Net Difference -739,873

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