Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$765.14 -1.03%
(10/22 12:10) ◀
|
Thursday, October 22, 2026 (12:15pm)
January 2026
|
▶ (10/22 12:20)
◀ 10/22 12:15 ▶

Option Volume

Detail
ℹ
Current (10/22 12:15pm) 6,519,810
Calls: 2,927,014 (45%)
Puts: 3,592,796 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +152.81%
Calls: +147.97% (Calls)
Puts: +156.89% (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 -34.00%
Calls: -36.89%
Puts: -31.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 12:15pm) $907.67M
Calls: $440.08M (48%)
Puts: $467.59M (52%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +188.43%
Calls: +235.46%
Puts: +154.81%
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 -14.76%
Calls: -16.72%
Puts: -12.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:15pm) 1.23
Prior (10/21) 1.18
Current vs Prior +3.60%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +8.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 12:15pm) 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 0.44% | 0.84%0.84% | 1.13%0.84% | 1.91%3.40% | 4.83%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -0.62% | +12.19%+89.94% | +17.43%-12.10% | +3.03%+665.65% | +48.60%
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 -16.02% | +6.63%+107.39% | +25.16%-12.69% | +13.20%+622.11% | +41.50%
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 -0.62% | +12.19%+34.72% | +7.49%-19.54% | +0.51%+2196.42% | +47.59%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.60% | 0.46%
Calls: 0.67% | 0.62%
Puts: 0.53% | 0.31%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +3.45% | -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 -24.05% | -4.73%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 188% vs prior. Unusually high activity with volume up 153% vs prior - elevated interest. Bearish P/C ratio of 1.23 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
12:15BEARISHBEARISHBEARISH
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 2,646 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2069.6269.75$69.690.2%190.926.4K
$625.00Oct 22140.00140.31$140.160.2%11.003
$761.00Oct 224.424.43$4.430.2%18.1K0.86157
$640.00Oct 22124.98125.29$125.140.2%--1.0014
$758.00Oct 227.227.24$7.230.3%3.2K0.94464
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 304.754.76$4.760.2%9.1K0.3875.3K
$773.00Oct 227.877.89$7.880.3%4.0K0.975.1K
$767.00Oct 233.743.75$3.750.3%10.4K0.599.3K
$772.00Oct 226.906.92$6.910.3%6.8K0.968.3K
$764.00Oct 263.393.40$3.400.3%1.9K0.45701

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 626 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 220.060.07$0.0714.3%126.9K0.044.4K
$771.00Oct 220.100.11$0.119.1%180.0K0.067.0K
$770.00Oct 220.170.18$0.185.6%203.5K0.106.8K
$769.00Oct 220.280.29$0.293.4%166.8K0.152.2K
$768.00Oct 220.440.45$0.452.2%225.2K0.221.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Oct 220.080.09$0.0911.1%196.2K0.052.4K
$759.00Oct 220.120.13$0.137.7%158.9K0.075.5K
$760.00Oct 220.180.19$0.195.3%264.1K0.107.4K
$757.00Oct 220.060.07$0.0714.3%157.4K0.042.5K
$761.00Oct 220.270.28$0.283.6%165.9K0.143.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,205 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22140.00140.31$140.160.2%11.003
$640.00Oct 22124.98125.29$125.140.2%--1.0014
$655.00Oct 22109.98110.29$110.140.3%--1.0013
$660.00Oct 22104.98105.29$105.140.3%101.0013
$670.00Oct 2294.9895.29$95.140.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Oct 2313.7014.03$13.862.4%2081.001.6K
$780.00Oct 2314.7015.79$15.257.1%2131.002.6K
$781.00Oct 2315.4717.14$16.3110.2%381.001.1K
$782.00Oct 2315.6318.13$16.8814.8%71.0097
$783.00Oct 2317.6918.20$17.952.8%361.00322

Most actively traded options today. High liquidity = easy entry/exit. 2,727 active (total vol 6.5M, top 276.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.680.69$0.691.4%235.8K0.301.2K
$765.00Oct 221.491.50$1.500.7%225.6K0.523.9K
$768.00Oct 220.440.45$0.452.2%225.2K0.221.3K
$766.00Oct 221.031.04$1.041.0%212.0K0.41968
$770.00Oct 220.170.18$0.185.6%203.5K0.106.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.410.42$0.422.4%276.0K0.204.1K
$760.00Oct 220.180.19$0.195.3%264.1K0.107.4K
$763.00Oct 220.620.63$0.631.6%238.0K0.283.1K
$764.00Oct 220.930.94$0.941.1%213.3K0.376.1K
$765.00Oct 221.341.35$1.350.7%207.3K0.486.9K

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 67.2%, max 77.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 22Dec 422.3%12.6%77.0%225.3K1.3K
$767.00Oct 22Dec 422.0%12.7%72.5%235.9K1.2K
$762.00Oct 22Dec 423.0%13.4%71.2%48.4K438
$766.00Oct 22Dec 421.9%12.9%70.3%212.0K968
$763.00Oct 22Dec 422.4%13.3%68.8%144.9K998
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 22Dec 422.3%12.6%77.0%26.7K6.0K
$767.00Oct 22Dec 422.0%12.7%72.5%77.1K3.8K
$762.00Oct 22Dec 423.0%13.4%71.2%276.1K4.1K
$766.00Oct 22Dec 421.9%12.9%70.3%129.6K5.7K
$763.00Oct 22Dec 422.4%13.3%68.8%238.0K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,044 found (best R:R 7.33, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$737.00$738.00Nov 6$0.24$0.76$0.2484%3.17$737.24
$736.00$737.00Nov 13$0.22$0.78$0.2281%3.55$736.22
$739.00$740.00Nov 6$0.24$0.76$0.2483%3.17$739.24
$710.00$711.00Nov 20$0.31$0.69$0.3189%2.23$710.31
$701.00$702.00Nov 20$0.34$0.66$0.3492%1.94$701.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$786.00$785.00Oct 30$0.12$0.88$0.1291%7.33$785.88
$788.00$787.00Nov 13$0.17$0.83$0.1781%4.88$787.83
$784.00$783.00Nov 6$0.17$0.83$0.1781%4.88$783.83
$793.00$792.00Nov 20$0.22$0.78$0.2283%3.55$792.78
$794.00$793.00Nov 30$0.20$0.80$0.2081%4.00$793.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 778 found (best R:R 0.82, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Nov 5$2.26$2.26$2.7458%0.82$772.26
$775.00$780.00Nov 5$1.70$1.70$3.3067%0.52$776.70
$780.00$785.00Nov 5$1.18$1.18$3.8276%0.31$781.18
$790.00$795.00Dec 4$1.37$1.37$3.6374%0.38$791.37
$776.00$778.00Dec 4$0.98$0.98$1.0260%0.96$776.98
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$0.21$0.21$0.7972%0.27$762.79
$761.00$760.00Oct 23$0.25$0.25$0.7571%0.33$760.75
$762.00$761.00Oct 22$0.14$0.14$0.8680%0.16$761.86
$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 $1.50, cheapest $1.22)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 22Oct 23$1.5222.0%17.1%
$765.00Oct 22Oct 23$1.7321.9%17.0%
$764.00Oct 22Oct 23$1.7322.0%17.3%
$766.00Oct 22Oct 23$1.6521.9%17.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$767.00Oct 22Oct 23$1.2222.0%17.1%
$765.00Oct 22Oct 23$1.4121.9%17.0%
$764.00Oct 22Oct 23$1.4222.0%17.3%
$766.00Oct 22Oct 23$1.3521.9%17.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,066 found (cheapest 0.37% of stock, avg 3.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$765.00Oct 22$1.50$1.35$2.85$762.15$767.850.37%
$766.00Oct 22$1.04$1.88$2.92$763.08$768.920.38%
$764.00Oct 22$2.09$0.94$3.03$760.97$767.030.40%
$767.00Oct 22$0.69$2.53$3.22$763.78$770.220.42%
$763.00Oct 22$2.79$0.63$3.42$759.58$766.420.45%
$768.00Oct 22$0.45$3.28$3.73$764.27$771.730.49%
$762.00Oct 22$3.57$0.42$3.99$758.01$765.990.52%
$769.00Oct 22$0.29$4.12$4.41$764.59$773.410.58%
$761.00Oct 22$4.43$0.28$4.71$756.29$765.710.62%
$770.00Oct 22$0.18$5.01$5.19$764.81$775.190.68%

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$0.18$0.28$0.46$760.54$770.46
$769.00$761.00Oct 22$0.29$0.28$0.57$760.43$769.57
$770.00$762.00Oct 22$0.18$0.42$0.60$761.40$770.60
$769.00$762.00Oct 22$0.29$0.42$0.71$761.29$769.71
$768.00$761.00Oct 22$0.45$0.28$0.73$760.27$768.73
$768.00$762.00Oct 22$0.45$0.42$0.87$761.13$768.87
$770.00$763.00Oct 22$0.18$0.63$0.81$762.19$770.81
$769.00$763.00Oct 22$0.29$0.63$0.92$762.08$769.92
$768.00$763.00Oct 22$0.45$0.63$1.08$761.92$769.08
$767.00$761.00Oct 22$0.69$0.28$0.97$760.03$767.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 0.92, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
742/743773/774Oct 30$0.48$0.5252%0.92$742.52$773.48
748/749773/774Oct 30$0.54$0.4646%1.17$748.46$773.54
738/739774/775Nov 4$0.50$0.5050%1.00$738.50$774.50
740/741774/775Nov 4$0.51$0.4949%1.04$740.49$774.51
736/737775/776Nov 6$0.50$0.5050%1.00$736.50$775.50
739/740775/776Nov 6$0.52$0.4848%1.08$739.48$775.52
742/743774/775Nov 2$0.48$0.5252%0.92$742.52$774.48
742/743773/774Nov 2$0.50$0.5050%1.00$742.50$773.50
742/743774/775Oct 30$0.45$0.5555%0.82$742.55$774.45
745/746773/774Oct 30$0.50$0.5050%1.00$745.50$773.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 246 found (best R:R 36.04, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Nov 5$0.38$4.6217%12.16
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$745.00$750.00$755.00Nov 5$0.25$4.7512%19.00
$675.00$690.00$705.00Oct 29$0.05$14.951%299.00
$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$0.27$9.7326%36.04
$745.00$750.00$755.00Nov 5$0.24$4.7612%19.83
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$730.00$735.00$740.00Dec 4$0.09$4.916%54.56
$750.00$755.00$760.00Dec 4$0.20$4.809%24.00

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 $-4.88, 977 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$735.001:2Nov 5-$0.12$34.88
$730.00$749.001:2Nov 2-$3.00$16.00
$780.00$785.001:2Nov 5-$0.49$4.51
$785.00$790.001:2Nov 5-$0.17$4.83
$790.00$795.001:2Nov 5-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$4.88$35.12
$860.00$820.001:2Oct 30-$15.00$25.00
$802.00$786.001:2Oct 26-$4.94$11.06
$790.00$775.001:2Nov 4-$0.82$14.18
$790.00$773.001:2Dec 4-$5.73$11.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 453 found (best yield 2.19%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$766.00Dec 4$16.730.500.1%2.19%2.30%6--
$767.00Dec 4$16.100.490.2%2.10%2.35%37--
$768.00Dec 4$15.480.480.4%2.02%2.40%93--
$769.00Dec 4$14.880.480.5%1.94%2.45%33--
$770.00Dec 4$14.290.470.6%1.87%2.50%211--
$771.00Dec 4$13.700.460.8%1.79%2.56%124--
$772.00Dec 4$13.140.450.9%1.72%2.61%9--
$773.00Dec 4$12.580.431.0%1.64%2.67%19--
$766.00Nov 30$15.360.500.1%2.01%2.12%16564
$774.00Dec 4$12.040.421.2%1.57%2.73%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 2,927,014
Total Puts 3,592,796
Put/Call Ratio 1.23
Net Difference -665,782

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