Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$764.17 -1.15%
(10/22 11:50) ◀
|
Thursday, October 22, 2026 (11:55am)
January 2026
|
▶ (10/22 12:00)
◀ 10/22 11:55 ▶

Option Volume

Detail
ℹ
Current (10/22 11:55am) 5,908,094
Calls: 2,571,673 (44%)
Puts: 3,336,421 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +129.09%
Calls: +117.87% (Calls)
Puts: +138.56% (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 -40.19%
Calls: -44.55%
Puts: -36.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 11:55am) $868.64M
Calls: $334.68M (39%)
Puts: $533.97M (61%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +176.03%
Calls: +155.11%
Puts: +190.98%
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 -18.42%
Calls: -36.67%
Puts: -0.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 11:55am) 1.30
Prior (10/21) 1.18
Current vs Prior +9.50%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +14.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 11:55am) 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 0.46% | 0.87%0.87% | 1.16%0.87% | 1.94%3.44% | 4.86%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +3.04% | +15.81%+96.06% | +20.57%-9.27% | +4.64%+673.09% | +49.64%
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 -12.92% | +10.07%+114.08% | +28.51%-9.88% | +14.98%+629.13% | +42.49%
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 +3.04% | +15.81%+39.06% | +10.37%-16.94% | +2.09%+2218.76% | +48.62%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.58% | 0.75%
Calls: 0.64% | 0.60%
Puts: 0.52% | 0.90%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +0.00% | +8.70%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg -26.58% | +55.33%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($533.97M). Massive premium surge with dollar volume up 176% vs prior. Unusually high activity with volume up 129% 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
11:55BEARISHBEARISHBEARISH
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 2,654 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2068.7468.86$68.800.2%180.916.4K
$640.00Oct 22123.95124.24$124.100.2%--1.0014
$685.00Oct 2279.0279.24$79.130.3%--1.0013
$625.00Oct 22138.83139.24$139.040.3%11.003
$758.00Oct 226.286.30$6.290.3%2.9K0.92464
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 228.888.90$8.890.2%3.8K0.975.1K
$777.00Oct 2312.8612.89$12.880.2%6040.973.0K
$776.00Oct 2311.8811.91$11.900.3%9520.962.7K
$772.00Oct 227.907.92$7.910.3%6.6K0.978.3K
$757.00Oct 293.793.80$3.800.3%960.33291

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 620 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 220.050.06$0.0616.7%107.6K0.034.4K
$771.00Oct 220.080.09$0.0911.1%125.0K0.057.0K
$770.00Oct 220.130.14$0.147.1%176.9K0.076.8K
$769.00Oct 220.200.21$0.214.8%151.0K0.102.2K
$768.00Oct 220.310.32$0.323.1%203.8K0.151.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Oct 220.090.10$0.1010.0%140.5K0.062.5K
$759.00Oct 220.200.21$0.214.8%129.6K0.115.5K
$756.00Oct 220.070.08$0.0812.5%123.1K0.041.7K
$758.00Oct 220.140.15$0.156.7%172.7K0.072.4K
$760.00Oct 220.300.31$0.313.2%243.8K0.157.4K

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 22138.83139.24$139.040.3%11.003
$640.00Oct 22123.95124.24$124.100.2%--1.0014
$655.00Oct 22108.18109.24$108.711.0%--1.0013
$660.00Oct 22103.91104.25$104.080.3%101.0013
$670.00Oct 2293.9494.29$94.120.4%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 2313.7714.02$13.901.8%2161.002.0K
$779.00Oct 2314.6915.01$14.852.2%2051.001.6K
$780.00Oct 2315.7617.14$16.458.4%2101.002.6K
$781.00Oct 2316.6118.15$17.388.9%381.001.1K
$782.00Oct 2316.6519.19$17.9214.2%51.0097

Most actively traded options today. High liquidity = easy entry/exit. 2,713 active (total vol 5.9M, top 257.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.480.49$0.492.0%209.4K0.221.2K
$768.00Oct 220.310.32$0.323.1%203.8K0.151.3K
$765.00Oct 221.091.10$1.100.9%188.6K0.413.9K
$770.00Oct 220.130.14$0.147.1%176.9K0.076.8K
$766.00Oct 220.730.74$0.741.4%160.8K0.31968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.670.68$0.681.5%257.1K0.294.1K
$760.00Oct 220.300.31$0.313.2%243.8K0.157.4K
$763.00Oct 220.980.99$0.991.0%217.2K0.383.1K
$765.00Oct 221.931.94$1.940.5%187.9K0.596.9K
$764.00Oct 221.391.40$1.400.7%180.0K0.496.1K

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 65.7%, max 73.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$767.00Oct 22Dec 422.1%12.7%73.2%209.4K1.2K
$760.00Oct 22Dec 423.7%13.7%73.0%16.7K291
$766.00Oct 22Dec 421.9%12.9%69.9%160.8K968
$761.00Oct 22Dec 422.9%13.5%69.5%15.8K157
$765.00Oct 22Dec 421.8%13.0%67.7%188.8K3.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$767.00Oct 22Dec 422.1%12.7%73.2%74.8K3.8K
$760.00Oct 22Dec 423.7%13.7%73.0%243.8K7.4K
$766.00Oct 22Dec 421.9%12.9%69.9%124.6K5.7K
$761.00Oct 22Dec 422.9%13.5%69.5%151.6K3.9K
$765.00Oct 22Dec 421.8%13.0%67.7%187.9K6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,064 found (best R:R 1.11, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$750.00$755.00Dec 4$2.37$2.63$2.3765%1.11$752.37
$743.00$744.00Oct 23$0.40$0.60$0.4098%1.50$743.40
$724.00$725.00Nov 6$0.32$0.68$0.3290%2.13$724.32
$686.00$687.00Nov 30$0.36$0.64$0.3691%1.78$686.36
$698.00$699.00Oct 30$0.43$0.57$0.4398%1.33$698.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$786.00$785.00Oct 30$0.23$0.77$0.2392%3.35$785.77
$787.00$786.00Nov 27$0.10$0.90$0.1075%9.00$786.90
$787.00$786.00Nov 13$0.17$0.83$0.1781%4.88$786.83
$792.00$791.00Nov 20$0.19$0.81$0.1983%4.26$791.81
$790.00$789.00Nov 30$0.14$0.86$0.1478%6.14$789.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 785 found (best R:R 1.16, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.69$2.69$2.3151%1.16$767.69
$770.00$775.00Nov 5$2.16$2.16$2.8460%0.76$772.16
$775.00$780.00Nov 5$1.61$1.61$3.3969%0.47$776.61
$780.00$785.00Nov 5$1.11$1.11$3.8978%0.29$781.11
$790.00$795.00Dec 4$1.31$1.31$3.6976%0.36$791.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$756.00$755.00Oct 23$0.14$0.14$0.8684%0.16$755.86
$762.00$761.00Oct 22$0.22$0.22$0.7871%0.28$761.78
$763.00$762.00Oct 22$0.31$0.31$0.6962%0.45$762.69
$761.00$760.00Oct 22$0.15$0.15$0.8579%0.18$760.85
$760.00$759.00Oct 22$0.10$0.10$0.9085%0.11$759.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.55, cheapest $1.27)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$766.00Oct 22Oct 23$1.5821.9%17.6%
$764.00Oct 22Oct 23$1.7721.8%17.6%
$763.00Oct 22Oct 23$1.7922.0%17.8%
$765.00Oct 22Oct 23$1.7021.8%17.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$766.00Oct 22Oct 23$1.2721.9%17.6%
$764.00Oct 22Oct 23$1.4721.8%17.6%
$763.00Oct 22Oct 23$1.4622.0%17.8%
$765.00Oct 22Oct 23$1.3921.8%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,062 found (cheapest 0.39% of stock, avg 3.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$764.00Oct 22$1.56$1.40$2.96$761.04$766.960.39%
$765.00Oct 22$1.10$1.94$3.04$761.96$768.040.40%
$763.00Oct 22$2.13$0.99$3.12$759.88$766.120.41%
$766.00Oct 22$0.74$2.58$3.32$762.68$769.320.43%
$762.00Oct 22$2.83$0.68$3.51$758.49$765.510.46%
$767.00Oct 22$0.49$3.33$3.82$763.18$770.820.50%
$761.00Oct 22$3.61$0.46$4.07$756.93$765.070.53%
$768.00Oct 22$0.32$4.16$4.48$763.52$772.480.59%
$760.00Oct 22$4.46$0.31$4.77$755.23$764.770.62%
$769.00Oct 22$0.21$5.05$5.26$763.74$774.260.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.07% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$769.00$760.00Oct 22$0.21$0.31$0.52$759.48$769.52
$768.00$760.00Oct 22$0.32$0.31$0.63$759.37$768.63
$769.00$761.00Oct 22$0.21$0.46$0.67$760.33$769.67
$768.00$761.00Oct 22$0.32$0.46$0.78$760.22$768.78
$767.00$760.00Oct 22$0.49$0.31$0.80$759.20$767.80
$767.00$761.00Oct 22$0.49$0.46$0.95$760.05$767.95
$769.00$762.00Oct 22$0.21$0.68$0.89$761.11$769.89
$768.00$762.00Oct 22$0.32$0.68$1.00$761.00$769.00
$767.00$762.00Oct 22$0.49$0.68$1.17$760.83$768.17
$766.00$760.00Oct 22$0.74$0.31$1.05$758.95$767.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 427 found (best R:R 1.08, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
733/734774/775Nov 6$0.52$0.4851%1.08$733.48$774.52
738/739774/775Nov 6$0.55$0.4548%1.22$738.45$774.55
736/737774/775Nov 6$0.53$0.4749%1.13$736.47$774.53
742/743774/775Nov 6$0.57$0.4344%1.33$742.43$774.57
740/741774/775Nov 6$0.55$0.4546%1.22$740.45$774.55
739/740774/775Nov 6$0.54$0.4647%1.17$739.46$774.54
747/748770/771Oct 28$0.52$0.4849%1.08$747.48$770.52
740/741773/774Nov 3$0.50$0.5050%1.00$740.50$773.50
739/740773/774Nov 3$0.49$0.5151%0.96$739.51$773.49
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. 265 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Nov 5$0.39$4.6117%11.82
$750.00$755.00$760.00Nov 5$0.33$4.6714%14.15
$745.00$750.00$755.00Nov 5$0.27$4.7312%17.52
$760.00$765.00$770.00Nov 5$0.46$4.5418%9.87
$710.00$715.00$720.00Nov 27$0.06$4.943%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.30$4.7014%15.67
$740.00$745.00$750.00Nov 5$0.19$4.8110%25.32
$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
$735.00$740.00$745.00Dec 4$0.12$4.886%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 970 found (best net $-5.82, 968 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$2.11$16.89
$780.00$785.001:2Nov 5-$0.43$4.57
$785.00$790.001:2Nov 5-$0.16$4.84
$790.00$795.001:2Nov 5-$0.05$4.95
$775.00$780.001:2Nov 5-$1.04$3.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$5.82$34.18
$860.00$820.001:2Oct 30-$15.90$24.10
$802.00$786.001:2Oct 26-$5.95$10.05
$790.00$775.001:2Nov 4-$1.12$13.88
$790.00$772.001:2Dec 4-$5.16$12.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 452 found (best yield 2.20%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$765.00Dec 4$16.840.500.1%2.20%2.31%200--
$766.00Dec 4$16.210.490.2%2.12%2.36%4--
$767.00Dec 4$15.590.480.4%2.04%2.41%36--
$768.00Dec 4$14.980.470.5%1.96%2.46%93--
$769.00Dec 4$14.390.470.6%1.88%2.52%17--
$770.00Dec 4$13.800.460.8%1.81%2.57%209--
$772.00Dec 4$12.670.431.0%1.66%2.68%6--
$765.00Nov 30$15.480.500.1%2.03%2.13%7761.3K
$773.00Dec 4$12.130.421.2%1.59%2.74%17--
$766.00Nov 30$14.850.480.2%1.94%2.18%15564

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 2,571,673
Total Puts 3,336,421
Put/Call Ratio 1.30
Net Difference -764,748

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