Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$765.29 -1.01%
(10/22 12:15) ◀
|
Thursday, October 22, 2026 (12:20pm)
January 2026
|
▶ (10/22 12:25)
◀ 10/22 12:20 ▶

Option Volume

Detail
ℹ
Current (10/22 12:20pm) 6,621,921
Calls: 2,990,748 (45%)
Puts: 3,631,173 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +156.77%
Calls: +153.37% (Calls)
Puts: +159.64% (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 -32.97%
Calls: -35.52%
Puts: -30.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 12:20pm) $917.02M
Calls: $457.22M (50%)
Puts: $459.80M (50%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +191.40%
Calls: +248.53%
Puts: +150.56%
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 -13.88%
Calls: -13.48%
Puts: -14.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:20pm) 1.21
Prior (10/21) 1.18
Current vs Prior +2.47%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +6.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 12:20pm) 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%3.41% | 4.83%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -0.93% | +12.00%+89.61% | +17.27%-12.25% | +3.15%+666.07% | +48.69%
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 -16.28% | +6.44%+107.03% | +24.99%-12.84% | +13.34%+622.51% | +41.59%
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 -0.93% | +12.00%+34.48% | +7.35%-19.68% | +0.63%+2197.71% | +47.68%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.59% | 0.31%
Calls: 0.64% | 0.30%
Puts: 0.55% | 0.32%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +1.72% | -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 -25.32% | -35.80%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 191% vs prior. Unusually high activity with volume up 157% vs prior - elevated interest. Bearish P/C ratio of 1.21 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 NEUTRAL
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
12:20BEARISHBEARISHBEARISH
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 2,660 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22140.26140.44$140.350.1%11.003
$640.00Oct 22125.26125.49$125.380.2%--1.0014
$655.00Oct 22110.26110.49$110.380.2%--1.0013
$685.00Oct 2280.2680.43$80.350.2%--1.0013
$761.00Oct 224.524.53$4.530.2%18.3K0.88157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 263.743.75$3.750.3%2.9K0.482.1K
$772.00Oct 226.786.80$6.790.3%7.1K0.948.3K
$775.00Oct 239.819.84$9.820.3%1.7K0.925.3K
$766.00Oct 233.153.16$3.160.3%19.6K0.523.1K
$763.00Oct 262.972.98$2.980.3%2.8K0.40773

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 634 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 220.070.08$0.0812.5%127.8K0.054.4K
$771.00Oct 220.110.12$0.128.3%197.6K0.077.0K
$770.00Oct 220.180.19$0.195.3%206.0K0.116.8K
$769.00Oct 220.290.30$0.303.3%168.8K0.162.2K
$768.00Oct 220.460.47$0.472.1%228.8K0.241.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 220.100.11$0.119.1%160.2K0.065.5K
$760.00Oct 220.150.16$0.166.3%270.4K0.097.4K
$758.00Oct 220.070.08$0.0812.5%198.7K0.042.4K
$757.00Oct 220.050.06$0.0616.7%158.4K0.032.5K
$761.00Oct 220.240.25$0.254.0%168.4K0.123.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,208 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22140.26140.44$140.350.1%11.003
$640.00Oct 22125.26125.49$125.380.2%--1.0014
$615.00Oct 23149.29151.63$150.461.6%101.004
$620.00Oct 23144.28146.63$145.451.6%41.009
$625.00Oct 23139.28141.65$140.471.7%361.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Oct 228.668.77$8.721.3%3.2K1.003.7K
$775.00Oct 229.659.76$9.711.1%2.0K1.002.9K
$776.00Oct 2210.6410.76$10.701.1%1.2K1.001.1K
$777.00Oct 2211.6411.75$11.700.9%4591.00780
$778.00Oct 2212.6512.75$12.700.8%3571.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,735 active (total vol 6.6M, top 278.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.710.72$0.721.4%241.0K0.331.2K
$765.00Oct 221.551.56$1.560.6%232.5K0.553.9K
$768.00Oct 220.460.47$0.472.1%228.8K0.241.3K
$766.00Oct 221.071.08$1.080.9%222.6K0.44968
$770.00Oct 220.180.19$0.195.3%206.0K0.116.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.380.39$0.392.6%278.6K0.184.1K
$760.00Oct 220.150.16$0.166.3%270.4K0.097.4K
$763.00Oct 220.580.59$0.591.7%240.6K0.253.1K
$764.00Oct 220.880.89$0.891.1%217.7K0.346.1K
$765.00Oct 221.281.29$1.290.8%210.9K0.456.9K

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 72.3%, max 79.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$769.00Oct 22Dec 422.5%12.5%79.6%168.8K2.2K
$768.00Oct 22Dec 422.1%12.6%74.7%228.9K1.3K
$762.00Oct 22Dec 423.2%13.4%72.6%48.8K438
$763.00Oct 22Dec 422.8%13.3%71.7%146.4K998
$767.00Oct 22Dec 421.9%12.8%71.4%241.1K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$769.00Oct 22Dec 422.5%12.5%79.6%22.3K5.0K
$768.00Oct 22Dec 422.1%12.6%74.7%26.9K6.0K
$762.00Oct 22Dec 423.2%13.4%72.6%278.8K4.1K
$763.00Oct 22Dec 422.8%13.3%71.7%240.6K3.1K
$767.00Oct 22Dec 421.9%12.8%71.4%77.3K3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,052 found (best R:R 0.66, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$750.00$755.00Dec 4$2.43$2.57$2.4366%1.06$752.43
$729.00$730.00Nov 6$0.30$0.70$0.3089%2.33$729.30
$701.00$702.00Nov 30$0.31$0.69$0.3189%2.23$701.31
$736.00$737.00Nov 13$0.23$0.77$0.2382%3.35$736.23
$704.00$705.00Nov 30$0.31$0.69$0.3189%2.23$704.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.23$6.77$10.2374%0.66$779.77
$784.00$783.00Nov 6$0.21$0.79$0.2181%3.76$783.79
$788.00$787.00Nov 6$0.27$0.73$0.2786%2.70$787.73
$788.00$787.00Nov 13$0.23$0.77$0.2381%3.35$787.77
$793.00$792.00Nov 20$0.25$0.75$0.2583%3.00$792.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 778 found (best R:R 0.83, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Nov 5$2.27$2.27$2.7357%0.83$772.27
$775.00$780.00Nov 5$1.71$1.71$3.2967%0.52$776.71
$780.00$785.00Nov 5$1.20$1.20$3.8076%0.32$781.20
$790.00$795.00Dec 4$1.38$1.38$3.6274%0.38$791.38
$795.00$800.00Dec 4$1.08$1.08$3.9279%0.28$796.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$764.00$763.00Oct 22$0.30$0.30$0.7066%0.43$763.70
$765.00$764.00Oct 22$0.40$0.40$0.6055%0.67$764.60
$762.00$761.00Oct 22$0.14$0.14$0.8682%0.16$761.86
$763.00$762.00Oct 22$0.20$0.20$0.8075%0.25$762.80
$756.00$755.00Oct 23$0.10$0.10$0.9088%0.11$755.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.51, cheapest $1.41)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.7322.1%17.1%
$764.00Oct 22Oct 23$1.7222.3%17.3%
$767.00Oct 22Oct 23$1.5421.9%17.1%
$766.00Oct 22Oct 23$1.6621.9%17.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Oct 22Oct 23$1.4122.1%17.1%
$764.00Oct 22Oct 23$1.4122.3%17.3%
$767.00Oct 22Oct 23$1.2321.9%17.1%
$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. 1,069 found (cheapest 0.37% of stock, avg 3.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$765.00Oct 22$1.56$1.29$2.85$762.15$767.850.37%
$766.00Oct 22$1.08$1.81$2.89$763.11$768.890.38%
$764.00Oct 22$2.16$0.89$3.05$760.95$767.050.40%
$767.00Oct 22$0.72$2.44$3.16$763.84$770.160.41%
$763.00Oct 22$2.87$0.59$3.46$759.54$766.460.45%
$768.00Oct 22$0.47$3.18$3.65$764.35$771.650.48%
$762.00Oct 22$3.66$0.39$4.05$757.95$766.050.53%
$769.00Oct 22$0.30$4.01$4.31$764.69$773.310.56%
$761.00Oct 22$4.53$0.25$4.78$756.22$765.780.62%
$770.00Oct 22$0.19$4.90$5.09$764.91$775.090.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.06% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$761.00Oct 22$0.19$0.25$0.44$760.56$770.44
$769.00$761.00Oct 22$0.30$0.25$0.55$760.45$769.55
$770.00$762.00Oct 22$0.19$0.39$0.58$761.42$770.58
$769.00$762.00Oct 22$0.30$0.39$0.69$761.31$769.69
$768.00$761.00Oct 22$0.47$0.25$0.72$760.28$768.72
$768.00$762.00Oct 22$0.47$0.39$0.86$761.14$768.86
$770.00$763.00Oct 22$0.19$0.59$0.78$762.22$770.78
$769.00$763.00Oct 22$0.30$0.59$0.89$762.11$769.89
$768.00$763.00Oct 22$0.47$0.59$1.06$761.94$769.06
$767.00$761.00Oct 22$0.72$0.25$0.97$760.03$767.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 1.08, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
736/737775/776Nov 6$0.52$0.4850%1.08$736.48$775.52
740/741775/776Nov 6$0.54$0.4647%1.17$740.46$775.54
746/747772/773Oct 28$0.47$0.5354%0.89$746.53$772.47
738/739775/776Nov 6$0.52$0.4849%1.08$738.48$775.52
742/743775/776Nov 6$0.55$0.4546%1.22$742.45$775.55
745/746775/776Nov 2$0.49$0.5151%0.96$745.51$775.49
745/746774/775Nov 2$0.51$0.4949%1.04$745.49$774.51
745/746773/774Nov 2$0.53$0.4747%1.13$745.47$773.53
742/743774/775Nov 3$0.50$0.5050%1.00$742.50$774.50
742/743775/776Nov 3$0.48$0.5252%0.92$742.52$775.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 245 found (best R:R 33.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.08$19.923%249.00
$750.00$755.00$760.00Nov 5$0.30$4.7014%15.67
$755.00$760.00$765.00Nov 5$0.38$4.6216%12.16
$745.00$750.00$755.00Nov 5$0.24$4.7611%19.83
$720.00$725.00$730.00Nov 13$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$775.00$785.00$795.00Nov 5$0.29$9.7127%33.48
$755.00$760.00$765.00Nov 5$0.37$4.6316%12.51
$745.00$750.00$755.00Nov 5$0.23$4.7711%20.74
$735.00$740.00$745.00Nov 5$0.13$4.877%37.46
$730.00$735.00$740.00Dec 4$0.09$4.916%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 985 found (best net $-5.03, 982 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$3.13$15.87
$780.00$785.001:2Nov 5-$0.49$4.51
$785.00$790.001:2Nov 5-$0.19$4.81
$790.00$795.001:2Nov 5-$0.04$4.96
$795.00$800.001:2Nov 4$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$5.03$34.97
$860.00$820.001:2Oct 30-$14.60$25.40
$802.00$786.001:2Oct 26-$4.82$11.18
$790.00$775.001:2Nov 4-$1.01$13.99
$790.00$773.001:2Dec 4-$6.57$10.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 453 found (best yield 2.20%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$766.00Dec 4$16.810.500.1%2.20%2.29%6--
$767.00Dec 4$16.180.490.2%2.11%2.34%37--
$768.00Dec 4$15.560.480.3%2.03%2.39%93--
$769.00Dec 4$14.960.470.5%1.95%2.44%33--
$770.00Dec 4$14.360.470.6%1.88%2.49%211--
$771.00Dec 4$13.780.460.8%1.80%2.55%124--
$772.00Dec 4$13.210.450.9%1.73%2.60%9--
$773.00Dec 4$12.650.441.0%1.65%2.66%19--
$774.00Dec 4$12.110.431.1%1.58%2.72%1--
$766.00Nov 30$15.450.500.1%2.02%2.11%16564

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 2,990,748
Total Puts 3,631,173
Put/Call Ratio 1.21
Net Difference -640,425

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