Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.55 -1.23%
(10/22 11:45) ◀
|
Thursday, October 22, 2026 (11:50am)
January 2026
|
▶ (10/22 11:55)
◀ 10/22 11:50 ▶

Option Volume

Detail
ℹ
Current (10/22 11:50am) 5,765,836
Calls: 2,496,199 (43%)
Puts: 3,269,637 (57%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +123.57%
Calls: +111.47% (Calls)
Puts: +133.79% (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 -41.63%
Calls: -46.18%
Puts: -37.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 11:50am) $885.86M
Calls: $292.54M (33%)
Puts: $593.32M (67%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +181.50%
Calls: +123.00%
Puts: +223.32%
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 -16.81%
Calls: -44.64%
Puts: +10.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 11:50am) 1.31
Prior (10/21) 1.18
Current vs Prior +10.55%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +15.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 11:50am) 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 0.46% | 0.89%0.89% | 1.19%0.89% | 1.97%3.48% | 4.91%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +4.30% | +18.52%+100.65% | +23.40%-7.14% | +6.57%+683.73% | +51.25%
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 -11.86% | +12.64%+119.09% | +31.52%-7.77% | +17.10%+639.17% | +44.02%
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 +4.30% | +18.52%+42.32% | +12.96%-15.00% | +3.97%+2250.67% | +50.22%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.56% | 0.30%
Calls: 0.56% | 0.28%
Puts: 0.57% | 0.31%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior -3.45% | -56.52%
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% | -37.87%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($593.32M). Massive premium surge with dollar volume up 182% vs prior. Unusually high activity with volume up 124% vs prior - elevated interest. Bearish P/C ratio of 1.31 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
11:50BEARISHBEARISHBEARISH
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 2,652 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2068.2068.33$68.270.2%180.916.4K
$763.00Oct 264.784.79$4.790.2%2.1K0.52210
$625.00Oct 22138.34138.65$138.500.2%11.003
$640.00Oct 22123.34123.63$123.490.2%--1.0014
$764.00Oct 307.427.44$7.430.3%9880.501.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 229.489.50$9.490.2%3.8K0.975.1K
$768.00Oct 224.704.71$4.710.2%25.9K0.886.0K
$764.00Oct 264.264.27$4.260.2%1.6K0.52701
$772.00Oct 228.508.52$8.510.2%6.5K0.978.3K
$777.00Oct 2313.4613.50$13.480.3%6020.983.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 606 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 220.100.11$0.119.1%166.7K0.066.8K
$771.00Oct 220.070.08$0.0812.5%119.0K0.047.0K
$772.00Oct 220.050.06$0.0616.7%106.0K0.034.4K
$768.00Oct 220.240.25$0.254.0%200.3K0.121.3K
$769.00Oct 220.160.17$0.175.9%148.8K0.082.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Oct 220.060.07$0.0714.3%106.5K0.042.2K
$756.00Oct 220.090.10$0.1010.0%119.1K0.051.7K
$757.00Oct 220.130.14$0.147.1%131.7K0.072.5K
$758.00Oct 220.190.20$0.205.0%168.1K0.102.4K
$754.00Oct 220.050.06$0.0616.7%73.1K0.031.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,200 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22138.34138.65$138.500.2%11.003
$640.00Oct 22123.34123.63$123.490.2%--1.0014
$655.00Oct 22108.34108.64$108.490.3%--1.0013
$660.00Oct 22103.30103.67$103.490.4%101.0013
$670.00Oct 2293.3093.67$93.490.4%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 2314.4414.68$14.561.6%2151.002.0K
$779.00Oct 2315.4215.67$15.551.6%2051.001.6K
$780.00Oct 2316.3917.20$16.804.8%2101.002.6K
$781.00Oct 2316.6618.71$17.6911.6%381.001.1K
$782.00Oct 2317.3619.74$18.5512.8%51.0097

Most actively traded options today. High liquidity = easy entry/exit. 2,700 active (total vol 5.8M, top 252.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.380.39$0.392.6%204.1K0.181.2K
$768.00Oct 220.240.25$0.254.0%200.3K0.121.3K
$765.00Oct 220.870.88$0.881.1%177.6K0.343.9K
$770.00Oct 220.100.11$0.119.1%166.7K0.066.8K
$766.00Oct 220.580.59$0.591.7%155.1K0.25968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.870.88$0.881.1%252.2K0.354.1K
$760.00Oct 220.410.42$0.422.4%232.8K0.197.4K
$763.00Oct 221.241.25$1.250.8%211.0K0.453.1K
$765.00Oct 222.332.34$2.340.4%187.1K0.666.9K
$764.00Oct 221.731.74$1.740.6%176.3K0.566.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 67.9%, max 74.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$767.00Oct 22Dec 422.3%12.8%74.6%204.1K1.2K
$766.00Oct 22Dec 422.1%12.9%71.1%155.1K968
$760.00Oct 22Dec 423.3%13.7%69.7%15.4K291
$765.00Oct 22Dec 421.9%13.1%67.7%177.8K3.9K
$764.00Oct 22Dec 421.9%13.2%66.1%132.7K410
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$767.00Oct 22Dec 422.3%12.8%74.6%74.6K3.8K
$766.00Oct 22Dec 422.1%12.9%71.1%124.0K5.7K
$760.00Oct 22Dec 423.3%13.7%69.7%232.8K7.4K
$765.00Oct 22Dec 421.9%13.1%67.7%187.1K6.9K
$764.00Oct 22Dec 421.9%13.2%66.1%176.3K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,076 found (best R:R 2.08, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$712.00$714.00Nov 20$0.65$1.35$0.6588%2.08$712.65
$724.00$725.00Nov 6$0.31$0.69$0.3189%2.23$724.31
$744.00$745.00Nov 6$0.19$0.81$0.1977%4.26$744.19
$699.00$700.00Nov 30$0.33$0.67$0.3389%2.03$699.33
$708.00$709.00Nov 30$0.31$0.69$0.3187%2.23$708.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$772.00Dec 4$11.70$6.30$11.7076%0.54$778.30
$786.00$785.00Oct 30$0.22$0.78$0.2292%3.55$785.78
$790.00$789.00Nov 20$0.11$0.89$0.1181%8.09$789.89
$787.00$786.00Nov 13$0.13$0.87$0.1382%6.69$786.87
$784.00$783.00Nov 13$0.11$0.89$0.1178%8.09$783.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 800 found (best R:R 1.12, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.64$2.64$2.3652%1.12$767.64
$770.00$775.00Nov 5$2.11$2.11$2.8961%0.73$772.11
$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$1.29$1.29$3.7176%0.35$791.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$755.00$754.00Oct 23$0.13$0.13$0.8785%0.15$754.87
$758.00$757.00Oct 23$0.21$0.21$0.7975%0.27$757.79
$754.00$753.00Oct 23$0.10$0.10$0.9087%0.11$753.90
$760.00$759.00Oct 22$0.13$0.13$0.8781%0.15$759.87
$761.00$760.00Oct 22$0.19$0.19$0.8174%0.23$760.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.61, cheapest $1.48)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.7922.1%18.2%
$765.00Oct 22Oct 23$1.6721.9%18.0%
$763.00Oct 22Oct 23$1.8121.8%17.9%
$764.00Oct 22Oct 23$1.7921.9%18.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.4822.1%18.2%
$765.00Oct 22Oct 23$1.3521.9%18.0%
$763.00Oct 22Oct 23$1.5021.8%17.9%
$764.00Oct 22Oct 23$1.4621.9%18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,061 found (cheapest 0.39% of stock, avg 3.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$764.00Oct 22$1.27$1.74$3.01$760.99$767.010.39%
$763.00Oct 22$1.80$1.25$3.05$759.95$766.050.40%
$765.00Oct 22$0.88$2.34$3.22$761.78$768.220.42%
$762.00Oct 22$2.42$0.88$3.30$758.70$765.300.43%
$766.00Oct 22$0.59$3.04$3.63$762.37$769.630.48%
$761.00Oct 22$3.15$0.61$3.76$757.24$764.760.49%
$767.00Oct 22$0.39$3.84$4.23$762.77$771.230.55%
$760.00Oct 22$3.96$0.42$4.38$755.62$764.380.57%
$768.00Oct 22$0.25$4.71$4.96$763.04$772.960.65%
$759.00Oct 22$4.83$0.29$5.12$753.88$764.120.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.07% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$768.00$759.00Oct 22$0.25$0.29$0.54$758.46$768.54
$767.00$759.00Oct 22$0.39$0.29$0.68$758.32$767.68
$768.00$760.00Oct 22$0.25$0.42$0.67$759.33$768.67
$767.00$760.00Oct 22$0.39$0.42$0.81$759.19$767.81
$768.00$761.00Oct 22$0.25$0.61$0.86$760.14$768.86
$766.00$759.00Oct 22$0.59$0.29$0.88$758.12$766.88
$766.00$760.00Oct 22$0.59$0.42$1.01$758.99$767.01
$767.00$761.00Oct 22$0.39$0.61$1.00$760.00$768.00
$766.00$761.00Oct 22$0.59$0.61$1.20$759.80$767.20
$765.00$759.00Oct 22$0.88$0.29$1.17$757.83$766.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 390 found (best R:R 1.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
735/736773/774Nov 4$0.50$0.5052%1.00$735.50$773.50
743/744771/772Oct 30$0.53$0.4748%1.13$743.47$771.53
736/737773/774Nov 4$0.50$0.5051%1.00$736.50$773.50
738/739773/774Nov 4$0.51$0.4950%1.04$738.49$773.51
739/740772/773Nov 3$0.51$0.4950%1.04$739.49$772.51
735/736774/775Nov 4$0.47$0.5354%0.89$735.53$774.47
733/734773/774Nov 6$0.51$0.4950%1.04$733.49$773.51
738/739772/773Nov 3$0.50$0.5050%1.00$738.50$772.50
737/738773/774Nov 4$0.50$0.5050%1.00$737.50$773.50
742/743771/772Oct 30$0.51$0.4949%1.04$742.49$771.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 132.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.15$19.853%132.33
$750.00$755.00$760.00Nov 5$0.28$4.7214%16.86
$755.00$760.00$765.00Nov 5$0.42$4.5817%10.90
$730.00$735.00$740.00Dec 4$0.12$4.886%40.67
$762.00$763.00$764.00Oct 22$0.09$0.9121%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.32$4.6815%14.62
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$725.00$730.00$735.00Nov 27$0.08$4.925%61.50
$745.00$750.00$755.00Dec 4$0.17$4.839%28.41
$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. 963 found (best net $-6.35, 961 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.73$17.27
$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-$0.05$4.95
$775.00$780.001:2Nov 5-$0.98$4.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$6.35$33.65
$860.00$820.001:2Oct 30-$16.65$23.35
$802.00$786.001:2Oct 26-$6.67$9.33
$790.00$775.001:2Nov 4-$1.76$13.24
$790.00$772.001:2Dec 4-$5.68$12.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 465 found (best yield 2.25%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.210.500.1%2.25%2.31%95--
$765.00Dec 4$16.580.490.2%2.17%2.36%200--
$766.00Dec 4$15.950.480.3%2.09%2.41%4--
$767.00Dec 4$15.340.470.5%2.01%2.46%36--
$768.00Dec 4$14.740.470.6%1.93%2.51%93--
$769.00Dec 4$14.150.460.7%1.85%2.57%17--
$770.00Dec 4$13.570.450.8%1.78%2.62%209--
$772.00Dec 4$12.450.431.1%1.63%2.74%6--
$764.00Nov 30$15.840.500.1%2.07%2.13%131604
$765.00Nov 30$15.210.490.2%1.99%2.18%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 2,496,199
Total Puts 3,269,637
Put/Call Ratio 1.31
Net Difference -773,438

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