Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$765.23 -1.02%
(10/22 12:05) ◀
|
Thursday, October 22, 2026 (12:10pm)
January 2026
|
▶ (10/22 12:15)
◀ 10/22 12:10 ▶

Option Volume

Detail
ℹ
Current (10/22 12:10pm) 6,427,307
Calls: 2,873,191 (45%)
Puts: 3,554,116 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +149.22%
Calls: +143.41% (Calls)
Puts: +154.13% (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 -34.94%
Calls: -38.05%
Puts: -32.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 12:10pm) $908.55M
Calls: $442.71M (49%)
Puts: $465.84M (51%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +188.71%
Calls: +237.47%
Puts: +153.85%
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 -14.68%
Calls: -16.22%
Puts: -13.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:10pm) 1.24
Prior (10/21) 1.18
Current vs Prior +4.40%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +8.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 12:10pm) 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 0.45% | 0.85%0.85% | 1.14%0.85% | 1.91%3.40% | 4.82%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +1.72% | +12.88%+91.11% | +18.24%-11.56% | +3.23%+665.29% | +48.47%
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 -14.03% | +7.28%+108.67% | +26.02%-12.15% | +13.43%+621.77% | +41.37%
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 +1.72% | +12.88%+35.55% | +8.23%-19.04% | +0.71%+2195.34% | +47.46%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.58% | 0.46%
Calls: 0.64% | 0.31%
Puts: 0.53% | 0.62%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +0.00% | -33.33%
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% | -4.73%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 189% vs prior. Unusually high activity with volume up 149% vs prior - elevated interest. Bearish P/C ratio of 1.24 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
12:10BEARISHBEARISHBEARISH
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 2,640 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22140.13140.35$140.240.2%11.003
$700.00Nov 2069.6569.79$69.720.2%190.926.4K
$640.00Oct 22125.12125.38$125.250.2%--1.0014
$765.00Oct 264.414.42$4.420.2%4.0K0.51351
$700.00Oct 2265.1565.30$65.220.2%41.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 227.867.88$7.870.3%4.0K0.975.1K
$765.00Oct 263.823.83$3.830.3%2.8K0.492.1K
$772.00Oct 226.896.91$6.900.3%6.8K0.958.3K
$771.00Oct 225.935.95$5.940.3%5.8K0.935.6K
$820.00Oct 2254.6754.86$54.770.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 629 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 220.070.08$0.0812.5%124.5K0.054.4K
$771.00Oct 220.120.13$0.137.7%164.0K0.077.0K
$773.00Oct 220.050.06$0.0616.7%73.6K0.035.5K
$770.00Oct 220.190.20$0.205.0%200.4K0.116.8K
$769.00Oct 220.300.31$0.313.2%165.4K0.162.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 220.120.13$0.137.7%151.3K0.075.5K
$758.00Oct 220.080.09$0.0911.1%194.1K0.052.4K
$757.00Oct 220.060.07$0.0714.3%157.1K0.042.5K
$760.00Oct 220.180.19$0.195.3%260.2K0.107.4K
$761.00Oct 220.270.28$0.283.6%164.6K0.143.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,203 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22140.13140.35$140.240.2%11.003
$640.00Oct 22125.12125.38$125.250.2%--1.0014
$655.00Oct 22110.12110.38$110.250.2%--1.0013
$660.00Oct 22105.12105.38$105.250.2%101.0013
$670.00Oct 2295.1295.38$95.250.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Oct 2313.7013.98$13.842.0%2081.001.6K
$780.00Oct 2314.6415.79$15.227.6%2131.002.6K
$781.00Oct 2315.4717.14$16.3110.2%381.001.1K
$782.00Oct 2315.6318.13$16.8814.8%61.0097
$783.00Oct 2317.6917.97$17.831.6%361.00322

Most actively traded options today. High liquidity = easy entry/exit. 2,722 active (total vol 6.4M, top 274.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.720.73$0.731.4%232.4K0.311.2K
$768.00Oct 220.470.48$0.482.1%222.6K0.231.3K
$765.00Oct 221.551.56$1.560.6%221.4K0.523.9K
$766.00Oct 221.081.09$1.090.9%203.0K0.41968
$770.00Oct 220.190.20$0.205.0%200.4K0.116.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.420.43$0.432.3%274.5K0.204.1K
$760.00Oct 220.180.19$0.195.3%260.2K0.107.4K
$763.00Oct 220.640.65$0.651.5%235.7K0.283.1K
$764.00Oct 220.950.96$0.961.0%206.6K0.376.1K
$765.00Oct 221.361.37$1.370.7%204.6K0.486.9K

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 69.0%, max 78.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 22Dec 422.5%12.6%78.4%222.7K1.3K
$767.00Oct 22Dec 422.3%12.7%75.4%232.4K1.2K
$762.00Oct 22Dec 423.2%13.4%72.8%48.1K438
$766.00Oct 22Dec 422.2%12.9%72.1%203.0K968
$763.00Oct 22Dec 422.6%13.3%70.4%143.8K998
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 22Dec 422.5%12.6%78.4%26.5K6.0K
$767.00Oct 22Dec 422.3%12.7%75.4%76.6K3.8K
$762.00Oct 22Dec 423.2%13.4%72.8%274.7K4.1K
$766.00Oct 22Dec 422.2%12.9%72.1%128.4K5.7K
$763.00Oct 22Dec 422.6%13.3%70.4%235.7K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,062 found (best R:R 4.56, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$704.00$705.00Nov 30$0.20$0.80$0.2089%4.00$704.20
$699.00$700.00Nov 30$0.22$0.78$0.2290%3.55$699.22
$728.00$729.00Nov 30$0.21$0.79$0.2181%3.76$728.21
$739.00$740.00Nov 6$0.23$0.77$0.2383%3.35$739.23
$737.00$738.00Nov 6$0.26$0.74$0.2684%2.85$737.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$786.00$785.00Oct 30$0.18$0.82$0.1891%4.56$785.82
$796.00$795.00Nov 30$0.13$0.87$0.1382%6.69$795.87
$793.00$792.00Nov 20$0.22$0.78$0.2283%3.55$792.78
$784.00$783.00Nov 6$0.20$0.80$0.2081%4.00$783.80
$794.00$793.00Nov 30$0.21$0.79$0.2181%3.76$793.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 786 found (best R:R 0.83, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Nov 5$2.27$2.27$2.7358%0.83$772.27
$775.00$780.00Nov 5$1.70$1.70$3.3067%0.52$776.70
$790.00$795.00Dec 4$1.37$1.37$3.6374%0.38$791.37
$780.00$785.00Nov 5$1.18$1.18$3.8276%0.31$781.18
$776.00$778.00Dec 4$1.00$1.00$1.0060%1.00$777.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$764.00$763.00Oct 22$0.31$0.31$0.6963%0.45$763.69
$763.00$762.00Oct 22$0.22$0.22$0.7872%0.28$762.78
$762.00$761.00Oct 22$0.15$0.15$0.8580%0.18$761.85
$756.00$755.00Oct 23$0.11$0.11$0.8987%0.12$755.89
$765.00$764.00Oct 22$0.41$0.41$0.5952%0.69$764.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.49, cheapest $1.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 22Oct 23$1.5122.3%17.2%
$765.00Oct 22Oct 23$1.7022.1%17.2%
$764.00Oct 22Oct 23$1.7322.4%17.5%
$766.00Oct 22Oct 23$1.6422.2%17.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 22Oct 23$1.2022.3%17.2%
$765.00Oct 22Oct 23$1.4122.1%17.2%
$764.00Oct 22Oct 23$1.4122.4%17.5%
$766.00Oct 22Oct 23$1.3422.2%17.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,063 found (cheapest 0.38% of stock, avg 3.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$765.00Oct 22$1.56$1.37$2.93$762.07$767.930.38%
$766.00Oct 22$1.09$1.90$2.99$763.01$768.990.39%
$764.00Oct 22$2.13$0.96$3.09$760.91$767.090.40%
$767.00Oct 22$0.73$2.55$3.28$763.72$770.280.43%
$763.00Oct 22$2.83$0.65$3.48$759.52$766.480.45%
$768.00Oct 22$0.48$3.29$3.77$764.23$771.770.49%
$762.00Oct 22$3.62$0.43$4.05$757.95$766.050.53%
$769.00Oct 22$0.31$4.12$4.43$764.57$773.430.58%
$761.00Oct 22$4.47$0.28$4.75$756.25$765.750.62%
$770.00Oct 22$0.20$5.01$5.21$764.79$775.210.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.06% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$761.00Oct 22$0.20$0.28$0.48$760.52$770.48
$769.00$761.00Oct 22$0.31$0.28$0.59$760.41$769.59
$770.00$762.00Oct 22$0.20$0.43$0.63$761.37$770.63
$769.00$762.00Oct 22$0.31$0.43$0.74$761.26$769.74
$768.00$761.00Oct 22$0.48$0.28$0.76$760.24$768.76
$768.00$762.00Oct 22$0.48$0.43$0.91$761.09$768.91
$770.00$763.00Oct 22$0.20$0.65$0.85$762.15$770.85
$769.00$763.00Oct 22$0.31$0.65$0.96$762.04$769.96
$767.00$761.00Oct 22$0.73$0.28$1.01$759.99$768.01
$768.00$763.00Oct 22$0.48$0.65$1.13$761.87$769.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 432 found (best R:R 1.08, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
733/734775/776Nov 6$0.52$0.4852%1.08$733.48$775.52
735/736775/776Nov 6$0.52$0.4851%1.08$735.48$775.52
736/737775/776Nov 6$0.52$0.4850%1.08$736.48$775.52
738/739775/776Nov 6$0.53$0.4749%1.13$738.47$775.53
741/742775/776Nov 6$0.55$0.4546%1.22$741.45$775.55
740/741775/776Nov 6$0.54$0.4647%1.17$740.46$775.54
739/740775/776Nov 6$0.53$0.4748%1.13$739.47$775.53
739/740774/775Nov 4$0.51$0.4950%1.04$739.49$774.51
742/743775/776Nov 6$0.55$0.4546%1.22$742.45$775.55
743/744775/776Nov 2$0.47$0.5353%0.89$743.53$775.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 260 found (best R:R 29.30, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.27$4.7314%17.52
$745.00$750.00$755.00Nov 5$0.24$4.7611%19.83
$680.00$690.00$700.00Nov 27$0.11$9.893%89.91
$755.00$760.00$765.00Nov 5$0.42$4.5817%10.90
$760.00$765.00$770.00Nov 5$0.46$4.5418%9.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$775.00$785.00$795.00Nov 5$0.33$9.6726%29.30
$745.00$750.00$755.00Nov 5$0.23$4.7711%20.74
$755.00$760.00$765.00Nov 5$0.39$4.6117%11.82
$730.00$735.00$740.00Dec 4$0.09$4.916%54.56
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 980 found (best net $-4.84, 977 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$3.08$15.92
$780.00$785.001:2Nov 5-$0.50$4.50
$785.00$790.001:2Nov 5-$0.18$4.82
$790.00$795.001:2Nov 5-$0.05$4.95
$775.00$780.001:2Nov 5-$1.16$3.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$4.84$35.16
$860.00$820.001:2Oct 30-$14.65$25.35
$802.00$786.001:2Oct 26-$4.92$11.08
$790.00$775.001:2Nov 4-$0.82$14.18
$790.00$773.001:2Dec 4-$5.71$11.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 452 found (best yield 2.19%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$766.00Dec 4$16.740.500.1%2.19%2.29%6--
$767.00Dec 4$16.110.490.2%2.11%2.34%37--
$768.00Dec 4$15.500.480.4%2.03%2.39%93--
$769.00Dec 4$14.890.480.5%1.95%2.44%33--
$770.00Dec 4$14.300.470.6%1.87%2.49%211--
$771.00Dec 4$13.710.460.8%1.79%2.55%124--
$772.00Dec 4$13.150.450.9%1.72%2.60%9--
$773.00Dec 4$12.590.441.0%1.65%2.66%19--
$766.00Nov 30$15.370.500.1%2.01%2.11%16564
$774.00Dec 4$12.050.421.1%1.57%2.72%1--

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 2,873,191
Total Puts 3,554,116
Put/Call Ratio 1.24
Net Difference -680,925

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