Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$765.06 -1.04%
(10/22 12:25) ◀
|
Thursday, October 22, 2026 (12:30pm)
January 2026
|
▶ (10/22 12:35)
◀ 10/22 12:30 ▶

Option Volume

Detail
ℹ
Current (10/22 12:30pm) 6,880,121
Calls: 3,125,801 (45%)
Puts: 3,754,320 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +166.78%
Calls: +164.81% (Calls)
Puts: +168.44% (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 -30.35%
Calls: -32.60%
Puts: -28.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 12:30pm) $946.17M
Calls: $448.72M (47%)
Puts: $497.45M (53%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +200.66%
Calls: +242.05%
Puts: +171.08%
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 -11.14%
Calls: -15.09%
Puts: -7.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:30pm) 1.20
Prior (10/21) 1.18
Current vs Prior +1.37%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +5.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 12:30pm) 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 -1.20% | +12.20%+89.97% | +17.98%-12.09% | +3.54%+667.49% | +48.78%
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 -16.50% | +6.64%+107.42% | +25.74%-12.68% | +13.76%+623.85% | +41.67%
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 -1.20% | +12.20%+34.74% | +8.00%-19.53% | +1.01%+2201.96% | +47.76%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.60% | 0.62%
Calls: 0.69% | 0.63%
Puts: 0.52% | 0.61%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +3.45% | -10.14%
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% | +28.40%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 201% vs prior. Unusually high activity with volume up 167% vs prior - elevated interest. Bearish P/C ratio of 1.20 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
12:30BEARISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
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 2,631 of results (avg 2.5%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 265.545.55$5.550.2%2.6K0.58210
$700.00Nov 2069.5469.67$69.610.2%190.926.4K
$625.00Oct 22139.82140.14$139.980.2%11.003
$640.00Oct 22124.84125.16$125.000.3%--1.0014
$764.00Oct 233.753.76$3.760.3%18.2K0.571.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 227.987.99$7.990.1%4.1K0.985.1K
$762.00Oct 294.995.00$5.000.2%3160.42180
$772.00Oct 226.997.01$7.000.3%7.8K0.968.3K
$775.00Oct 2310.0210.05$10.040.3%1.7K0.935.3K
$767.00Oct 222.572.58$2.580.4%79.5K0.723.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 614 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 220.080.09$0.0911.1%208.6K0.057.0K
$772.00Oct 220.050.06$0.0616.7%135.5K0.044.4K
$770.00Oct 220.130.14$0.147.1%221.5K0.086.8K
$769.00Oct 220.230.24$0.244.2%175.9K0.132.2K
$768.00Oct 220.380.39$0.392.6%237.2K0.201.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Oct 220.050.06$0.0616.7%159.1K0.032.5K
$758.00Oct 220.080.09$0.0911.1%205.7K0.052.4K
$759.00Oct 220.120.13$0.137.7%174.0K0.075.5K
$760.00Oct 220.190.20$0.205.0%280.8K0.107.4K
$761.00Oct 220.290.30$0.303.3%172.6K0.153.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,211 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22139.82140.14$139.980.2%11.003
$640.00Oct 22124.84125.16$125.000.3%--1.0014
$655.00Oct 22109.84110.16$110.000.3%--1.0013
$660.00Oct 22104.81105.14$104.980.3%121.0013
$670.00Oct 2294.8495.16$95.000.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Oct 2313.3814.12$13.755.4%2081.001.6K
$780.00Oct 2314.7215.51$15.125.2%2131.002.6K
$781.00Oct 2315.0116.51$15.769.5%381.001.1K
$782.00Oct 2315.6817.50$16.5911.0%71.0097
$783.00Oct 2317.1218.20$17.666.1%361.00322

Most actively traded options today. High liquidity = easy entry/exit. 2,739 active (total vol 6.7M, top 288.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.620.63$0.631.6%252.4K0.281.2K
$765.00Oct 221.431.44$1.440.7%245.0K0.503.9K
$766.00Oct 220.970.98$0.981.0%243.8K0.39968
$768.00Oct 220.380.39$0.392.6%237.2K0.201.3K
$770.00Oct 220.130.14$0.147.1%221.5K0.086.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.440.45$0.452.2%288.3K0.214.1K
$760.00Oct 220.190.20$0.205.0%280.8K0.107.4K
$763.00Oct 220.650.66$0.661.5%247.9K0.293.1K
$764.00Oct 220.960.97$0.971.0%228.3K0.396.1K
$765.00Oct 221.381.39$1.380.7%222.8K0.506.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 69.8%, max 76.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 22Dec 422.3%12.7%76.2%237.3K1.3K
$762.00Oct 22Dec 423.4%13.5%73.9%50.1K438
$767.00Oct 22Dec 422.1%12.8%73.2%252.4K1.2K
$763.00Oct 22Dec 423.0%13.3%72.7%149.0K998
$766.00Oct 22Dec 422.3%12.9%72.4%243.8K968
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 22Dec 422.3%12.7%76.2%28.1K6.0K
$762.00Oct 22Dec 423.4%13.5%73.9%288.5K4.1K
$767.00Oct 22Dec 422.1%12.8%73.2%79.5K3.8K
$763.00Oct 22Dec 423.0%13.3%72.7%247.9K3.1K
$766.00Oct 22Dec 422.3%12.9%72.4%135.7K5.7K

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 0.82, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$722.00$724.00Nov 30$0.91$1.09$0.9184%1.20$722.91
$730.00$731.00Nov 6$0.32$0.68$0.3288%2.12$730.32
$727.00$728.00Oct 30$0.39$0.61$0.3994%1.56$727.39
$708.00$709.00Nov 30$0.34$0.66$0.3488%1.94$708.34
$696.00$697.00Nov 30$0.37$0.63$0.3791%1.70$696.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$9.36$7.64$9.3675%0.82$780.64
$787.00$786.00Nov 13$0.15$0.85$0.1580%5.67$786.85
$793.00$792.00Nov 20$0.20$0.80$0.2083%4.00$792.80
$790.00$789.00Nov 20$0.17$0.83$0.1780%4.88$789.83
$790.00$789.00Nov 13$0.25$0.75$0.2584%3.00$789.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 783 found (best R:R 0.82, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Nov 5$2.25$2.25$2.7558%0.82$772.25
$775.00$780.00Nov 5$1.71$1.71$3.2967%0.52$776.71
$790.00$795.00Dec 4$1.37$1.37$3.6375%0.38$791.37
$780.00$785.00Nov 5$1.17$1.17$3.8376%0.31$781.17
$776.00$778.00Dec 4$0.99$0.99$1.0160%0.98$776.99
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$757.00$756.00Oct 23$0.14$0.14$0.8684%0.16$756.86
$762.00$761.00Oct 22$0.15$0.15$0.8579%0.18$761.85
$764.00$763.00Oct 22$0.31$0.31$0.6961%0.45$763.69
$759.00$758.00Oct 23$0.18$0.18$0.8278%0.22$758.82
$763.00$762.00Oct 22$0.21$0.21$0.7971%0.27$762.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.47, cheapest $1.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 23Oct 26$1.1617.4%12.3%
$765.00Oct 22Oct 23$1.7322.0%17.1%
$766.00Oct 22Oct 23$1.6622.3%17.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 22Oct 23$1.4522.5%17.4%
$765.00Oct 22Oct 23$1.4422.0%17.1%
$766.00Oct 22Oct 23$1.3722.3%17.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,068 found (cheapest 0.37% of stock, avg 3.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$765.00Oct 22$1.44$1.38$2.82$762.18$767.820.37%
$766.00Oct 22$0.98$1.92$2.90$763.10$768.900.38%
$767.00Oct 22$0.63$2.58$3.21$763.79$770.210.42%
$763.00Oct 22$2.71$0.66$3.37$759.63$766.370.44%
$768.00Oct 22$0.39$3.34$3.73$764.27$771.730.49%
$762.00Oct 22$3.49$0.45$3.94$758.06$765.940.51%
$769.00Oct 22$0.24$4.18$4.42$764.58$773.420.58%
$761.00Oct 22$4.34$0.30$4.64$756.36$765.640.61%
$770.00Oct 22$0.14$5.09$5.23$764.77$775.230.68%
$760.00Oct 22$5.24$0.20$5.44$754.56$765.440.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.04% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$760.00Oct 22$0.14$0.20$0.34$759.66$770.34
$769.00$760.00Oct 22$0.24$0.20$0.44$759.56$769.44
$770.00$761.00Oct 22$0.14$0.30$0.44$760.56$770.44
$769.00$761.00Oct 22$0.24$0.30$0.54$760.46$769.54
$768.00$760.00Oct 22$0.39$0.20$0.59$759.41$768.59
$770.00$762.00Oct 22$0.14$0.45$0.59$761.41$770.59
$768.00$761.00Oct 22$0.39$0.30$0.69$760.31$768.69
$769.00$762.00Oct 22$0.24$0.45$0.69$761.31$769.69
$768.00$762.00Oct 22$0.39$0.45$0.84$761.16$768.84
$770.00$763.00Oct 22$0.14$0.66$0.80$762.20$770.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 1.04, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
747/748771/772Oct 28$0.51$0.4950%1.04$747.49$771.51
741/742773/774Nov 3$0.52$0.4849%1.08$741.48$773.52
735/736775/776Nov 6$0.50$0.5051%1.00$735.50$775.50
738/739775/776Nov 6$0.52$0.4849%1.08$738.48$775.52
743/744773/774Oct 30$0.49$0.5152%0.96$743.51$773.49
740/741774/775Nov 2$0.47$0.5354%0.89$740.53$774.47
740/741773/774Nov 3$0.51$0.4950%1.04$740.49$773.51
738/739774/775Nov 4$0.50$0.5050%1.00$738.50$774.50
742/743774/775Nov 4$0.53$0.4748%1.13$742.47$774.53
738/739775/776Nov 4$0.48$0.5252%0.92$738.52$775.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 18.61, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.11$19.893%180.82
$755.00$760.00$765.00Nov 5$0.33$4.6717%14.15
$745.00$750.00$755.00Nov 5$0.24$4.7612%19.83
$760.00$765.00$770.00Nov 5$0.45$4.5518%10.11
$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$0.51$9.4926%18.61
$745.00$750.00$755.00Nov 5$0.23$4.7712%20.74
$720.00$725.00$730.00Nov 27$0.05$4.954%99.00
$735.00$740.00$745.00Dec 4$0.11$4.896%44.45
$745.00$750.00$755.00Dec 4$0.16$4.848%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 977 found (best net $-4.74, 973 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$2.24$16.76
$763.00$765.001:2Oct 22-$0.17$1.83
$780.00$785.001:2Nov 5-$0.49$4.51
$785.00$790.001:2Nov 5-$0.18$4.82
$790.00$795.001:2Nov 5-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$4.74$35.26
$860.00$820.001:2Oct 30-$14.72$25.28
$802.00$786.001:2Oct 26-$5.00$11.00
$790.00$775.001:2Nov 4-$1.59$13.41
$790.00$773.001:2Dec 4-$7.60$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 451 found (best yield 2.18%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$766.00Dec 4$16.700.500.1%2.18%2.31%7--
$767.00Dec 4$16.070.490.2%2.10%2.35%37--
$768.00Dec 4$15.460.470.4%2.02%2.41%93--
$769.00Dec 4$14.850.470.5%1.94%2.46%33--
$770.00Dec 4$14.250.470.7%1.86%2.51%212--
$771.00Dec 4$13.680.460.8%1.79%2.56%124--
$772.00Dec 4$13.100.440.9%1.71%2.62%9--
$773.00Dec 4$12.550.431.0%1.64%2.68%19--
$766.00Nov 30$15.330.500.1%2.00%2.13%23564
$774.00Dec 4$12.010.421.2%1.57%2.74%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 3,125,801
Total Puts 3,754,320
Put/Call Ratio 1.20
Net Difference -628,519

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