Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$764.83 -1.07%
(10/22 12:00) ◀
|
Thursday, October 22, 2026 (12:05pm)
January 2026
|
▶ (10/22 12:10)
◀ 10/22 12:05 ▶

Option Volume

Detail
ℹ
Current (10/22 12:05pm) 6,279,179
Calls: 2,792,127 (44%)
Puts: 3,487,052 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +143.48%
Calls: +136.54% (Calls)
Puts: +149.33% (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 -36.44%
Calls: -39.80%
Puts: -33.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 12:05pm) $896.78M
Calls: $406.39M (45%)
Puts: $490.39M (55%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +184.97%
Calls: +209.78%
Puts: +167.23%
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 -15.78%
Calls: -23.10%
Puts: -8.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:05pm) 1.25
Prior (10/21) 1.18
Current vs Prior +5.41%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +9.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 12:05pm) 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% | 1.15%0.87% | 1.93%3.43% | 4.85%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +3.24% | +15.71%+95.91% | +20.06%-9.34% | +4.27%+670.96% | +49.47%
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 -12.75% | +9.98%+113.90% | +27.96%-9.95% | +14.57%+627.12% | +42.32%
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 +3.24% | +15.71%+38.95% | +9.90%-17.01% | +1.72%+2212.35% | +48.45%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.58% | 0.31%
Calls: 0.52% | 0.27%
Puts: 0.64% | 0.34%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +0.00% | -55.07%
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% | -35.80%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 185% vs prior. Unusually high activity with volume up 143% vs prior - elevated interest. Bearish P/C ratio of 1.25 indicates protective positioning. Put-heavy open interest (5,965,458 puts vs 2,189,149 calls) suggests hedging or bearish 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
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
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 2,645 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22139.80139.98$139.890.1%11.003
$700.00Nov 2069.3469.47$69.410.2%190.926.4K
$762.00Oct 234.974.98$4.970.2%9.2K0.661.5K
$640.00Oct 22124.79125.06$124.930.2%--1.0014
$765.00Oct 264.244.25$4.250.2%3.7K0.50351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 228.208.22$8.210.2%3.9K0.975.1K
$772.00Oct 227.237.25$7.240.3%6.8K0.968.3K
$763.00Oct 263.193.20$3.200.3%2.7K0.42773
$771.00Oct 226.276.29$6.280.3%5.8K0.935.6K
$820.00Oct 2255.0155.19$55.100.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 630 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 220.110.12$0.128.3%149.5K0.077.0K
$772.00Oct 220.070.08$0.0812.5%118.0K0.044.4K
$770.00Oct 220.180.19$0.195.3%195.0K0.106.8K
$769.00Oct 220.270.28$0.283.6%162.7K0.142.2K
$768.00Oct 220.430.44$0.442.3%217.4K0.211.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 220.140.15$0.156.7%147.1K0.085.5K
$758.00Oct 220.100.11$0.119.1%187.5K0.062.4K
$756.00Oct 220.050.06$0.0616.7%124.8K0.031.7K
$757.00Oct 220.070.08$0.0812.5%147.8K0.042.5K
$760.00Oct 220.220.23$0.234.3%256.3K0.117.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,202 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22139.80139.98$139.890.1%11.003
$640.00Oct 22124.79125.06$124.930.2%--1.0014
$655.00Oct 22109.79110.06$109.930.2%--1.0013
$660.00Oct 22104.79105.06$104.930.3%101.0013
$670.00Oct 2294.7995.06$94.930.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Oct 2313.8714.27$14.072.8%2081.001.6K
$780.00Oct 2314.9415.48$15.213.6%2111.002.6K
$781.00Oct 2315.4717.18$16.3310.5%381.001.1K
$782.00Oct 2315.8717.19$16.538.0%51.0097
$783.00Oct 2317.9018.39$18.152.7%361.00322

Most actively traded options today. High liquidity = easy entry/exit. 2,718 active (total vol 6.3M, top 267.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.640.65$0.651.5%226.5K0.291.2K
$768.00Oct 220.430.44$0.442.3%217.4K0.211.3K
$765.00Oct 221.391.40$1.400.7%212.7K0.493.9K
$770.00Oct 220.180.19$0.195.3%195.0K0.106.8K
$766.00Oct 220.960.97$0.971.0%191.5K0.39968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.510.52$0.521.9%267.9K0.224.1K
$760.00Oct 220.220.23$0.234.3%256.3K0.117.4K
$763.00Oct 220.760.77$0.771.3%229.8K0.303.1K
$765.00Oct 221.561.57$1.570.6%200.3K0.516.9K
$764.00Oct 221.111.12$1.120.9%198.0K0.406.1K

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 74.1%, max 79.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 22Dec 422.6%12.6%79.8%217.4K1.3K
$767.00Oct 22Dec 422.5%12.7%76.8%226.5K1.2K
$761.00Oct 22Dec 423.6%13.5%74.8%17.3K157
$766.00Oct 22Dec 422.3%12.8%74.0%191.5K968
$762.00Oct 22Dec 423.1%13.4%73.1%47.7K438
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 22Dec 422.6%12.6%79.8%26.4K6.0K
$767.00Oct 22Dec 422.5%12.7%76.8%76.0K3.8K
$761.00Oct 22Dec 423.6%13.5%74.8%160.6K3.9K
$766.00Oct 22Dec 422.3%12.8%74.0%127.3K5.7K
$762.00Oct 22Dec 423.1%13.4%73.1%268.1K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,025 found (best R:R 0.67, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$700.00$701.00Nov 20$0.29$0.71$0.2992%2.45$700.29
$724.00$725.00Nov 6$0.29$0.71$0.2990%2.45$724.29
$735.00$737.00Nov 6$1.17$0.83$1.1785%0.71$736.17
$742.00$744.00Nov 13$1.03$0.97$1.0377%0.94$743.03
$728.00$730.00Nov 20$1.17$0.83$1.1783%0.71$729.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$772.00Dec 4$10.81$7.19$10.8175%0.67$779.19
$782.00$781.00Oct 23$0.20$0.80$0.20100%4.00$781.80
$787.00$786.00Nov 13$0.17$0.83$0.1780%4.88$786.83
$792.00$791.00Nov 20$0.22$0.78$0.2282%3.55$791.78
$796.00$795.00Nov 30$0.24$0.76$0.2483%3.17$795.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 775 found (best R:R 1.22, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.75$2.75$2.2549%1.22$767.75
$770.00$775.00Nov 5$2.23$2.23$2.7758%0.81$772.23
$775.00$780.00Nov 5$1.66$1.66$3.3468%0.50$776.66
$780.00$785.00Nov 5$1.16$1.16$3.8476%0.30$781.16
$790.00$795.00Dec 4$1.34$1.34$3.6675%0.37$791.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$764.00$763.00Oct 22$0.35$0.35$0.6560%0.54$763.65
$763.00$762.00Oct 22$0.25$0.25$0.7570%0.33$762.75
$761.00$760.00Oct 22$0.12$0.12$0.8884%0.14$760.88
$762.00$761.00Oct 22$0.17$0.17$0.8378%0.20$761.83
$758.00$757.00Oct 23$0.16$0.16$0.8481%0.19$757.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.54, cheapest $1.40)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.7122.3%17.2%
$763.00Oct 22Oct 23$1.7122.7%17.8%
$764.00Oct 22Oct 23$1.7522.4%17.5%
$766.00Oct 22Oct 23$1.6222.3%17.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.4022.3%17.2%
$763.00Oct 22Oct 23$1.4022.7%17.8%
$764.00Oct 22Oct 23$1.4222.4%17.5%
$766.00Oct 22Oct 23$1.3222.3%17.6%

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 3.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$765.00Oct 22$1.40$1.57$2.97$762.03$767.970.39%
$764.00Oct 22$1.94$1.12$3.06$760.94$767.060.40%
$766.00Oct 22$0.97$2.13$3.10$762.90$769.100.41%
$763.00Oct 22$2.60$0.77$3.37$759.63$766.370.44%
$767.00Oct 22$0.65$2.82$3.47$763.53$770.470.45%
$762.00Oct 22$3.35$0.52$3.87$758.13$765.870.51%
$768.00Oct 22$0.44$3.59$4.03$763.97$772.030.53%
$761.00Oct 22$4.18$0.35$4.53$756.47$765.530.59%
$769.00Oct 22$0.28$4.44$4.72$764.28$773.720.62%
$760.00Oct 22$5.06$0.23$5.29$754.71$765.290.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.07% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$769.00$760.00Oct 22$0.28$0.23$0.51$759.49$769.51
$769.00$761.00Oct 22$0.28$0.35$0.63$760.37$769.63
$768.00$760.00Oct 22$0.44$0.23$0.67$759.33$768.67
$768.00$761.00Oct 22$0.44$0.35$0.79$760.21$768.79
$769.00$762.00Oct 22$0.28$0.52$0.80$761.20$769.80
$768.00$762.00Oct 22$0.44$0.52$0.96$761.04$768.96
$767.00$760.00Oct 22$0.65$0.23$0.88$759.12$767.88
$767.00$761.00Oct 22$0.65$0.35$1.00$760.00$768.00
$767.00$762.00Oct 22$0.65$0.52$1.17$760.83$768.17
$769.00$763.00Oct 22$0.28$0.77$1.05$761.95$770.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 1.04, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
743/744772/773Oct 30$0.51$0.4950%1.04$743.49$772.51
750/751772/773Oct 30$0.58$0.4242%1.38$750.42$772.58
744/745772/773Oct 30$0.51$0.4949%1.04$744.49$772.51
745/746772/773Oct 30$0.52$0.4848%1.08$745.48$772.52
746/747772/773Oct 30$0.53$0.4747%1.13$746.47$772.53
738/739774/775Nov 4$0.49$0.5151%0.96$738.51$774.49
738/739775/776Nov 4$0.47$0.5353%0.89$738.53$775.47
748/749772/773Oct 30$0.55$0.4544%1.22$748.45$772.55
743/744774/775Nov 3$0.50$0.5050%1.00$743.50$774.50
741/742774/775Nov 4$0.51$0.4948%1.04$741.49$774.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 234 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.29$4.7114%16.24
$745.00$750.00$755.00Nov 5$0.23$4.7712%20.74
$755.00$760.00$765.00Nov 5$0.41$4.5917%11.20
$767.00$768.00$769.00Oct 22$0.05$0.9515%19.00
$710.00$715.00$720.00Nov 27$0.06$4.943%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$775.00$785.00$795.00Nov 5$0.34$9.6626%28.41
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$745.00$750.00$755.00Nov 5$0.24$4.7612%19.83
$755.00$760.00$765.00Nov 5$0.40$4.6017%11.50
$735.00$740.00$745.00Nov 5$0.14$4.867%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 979 found (best net $-5.12, 976 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$2.56$16.44
$780.00$785.001:2Nov 5-$0.45$4.55
$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-$1.11$3.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$5.12$34.88
$860.00$820.001:2Oct 30-$14.88$25.12
$802.00$786.001:2Oct 26-$4.93$11.07
$790.00$775.001:2Nov 4-$1.14$13.86
$790.00$772.001:2Dec 4-$5.72$12.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 462 found (best yield 2.24%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$765.00Dec 4$17.170.510.0%2.24%2.27%201--
$766.00Dec 4$16.530.500.1%2.16%2.31%5--
$767.00Dec 4$15.910.480.3%2.08%2.36%37--
$768.00Dec 4$15.290.470.4%2.00%2.41%93--
$769.00Dec 4$14.690.470.6%1.92%2.47%23--
$770.00Dec 4$14.100.460.7%1.84%2.52%209--
$772.00Dec 4$12.950.440.9%1.69%2.63%6--
$765.00Nov 30$15.790.510.0%2.06%2.09%8011.3K
$773.00Dec 4$12.400.431.1%1.62%2.69%17--
$766.00Nov 30$15.170.490.1%1.98%2.14%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 2,792,127
Total Puts 3,487,052
Put/Call Ratio 1.25
Net Difference -694,925

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