Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$764.19 -1.15%
(10/22 12:30) ◀
|
Thursday, October 22, 2026 (12:35pm)
January 2026
|
▶ (10/22 12:40)
◀ 10/22 12:35 ▶

Option Volume

Detail
ℹ
Current (10/22 12:35pm) 7,077,131
Calls: 3,183,580 (45%)
Puts: 3,893,551 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +174.42%
Calls: +169.71% (Calls)
Puts: +178.40% (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 -28.36%
Calls: -31.36%
Puts: -25.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 12:35pm) $980.42M
Calls: $385.76M (39%)
Puts: $594.67M (61%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +211.55%
Calls: +194.05%
Puts: +224.05%
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 -7.93%
Calls: -27.00%
Puts: +10.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:35pm) 1.22
Prior (10/21) 1.18
Current vs Prior +3.22%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +7.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 12:35pm) 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% | 0.86%0.86% | 1.16%0.86% | 1.95%3.47% | 4.89%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -1.38% | +14.42%+93.70% | +20.30%-10.36% | +5.63%+679.55% | +50.48%
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 -16.66% | +8.75%+111.50% | +28.22%-10.96% | +16.06%+635.22% | +43.29%
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 -1.38% | +14.42%+37.39% | +10.12%-17.95% | +3.05%+2238.12% | +49.45%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.60% | 0.61%
Calls: 0.67% | 0.61%
Puts: 0.54% | 0.61%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +3.45% | -11.59%
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% | +26.33%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($594.67M). Massive premium surge with dollar volume up 212% vs prior. Unusually high activity with volume up 174% vs prior - elevated interest. Bearish P/C ratio of 1.22 indicates protective 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
12:35BEARISHBEARISHBEARISH
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 2,673 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22139.09139.33$139.210.2%11.003
$700.00Nov 2068.7868.90$68.840.2%190.916.4K
$640.00Oct 22124.05124.36$124.210.2%--1.0014
$763.00Oct 233.893.90$3.900.3%17.9K0.571.1K
$685.00Oct 2279.1079.32$79.210.3%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 228.848.86$8.850.2%4.1K0.985.1K
$765.00Oct 264.344.35$4.350.2%3.2K0.532.1K
$772.00Oct 227.857.87$7.860.3%7.8K0.978.3K
$764.00Oct 263.903.91$3.910.3%2.3K0.49701
$766.00Oct 233.793.80$3.800.3%20.5K0.583.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 617 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 220.090.10$0.1010.0%227.4K0.066.8K
$771.00Oct 220.060.07$0.0714.3%209.9K0.047.0K
$769.00Oct 220.150.16$0.166.3%180.0K0.092.2K
$768.00Oct 220.250.26$0.263.8%241.5K0.141.3K
$767.00Oct 220.410.42$0.422.4%257.8K0.211.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Oct 220.050.06$0.0616.7%127.9K0.031.7K
$757.00Oct 220.080.09$0.0911.1%180.9K0.052.5K
$758.00Oct 220.110.12$0.128.3%226.1K0.062.4K
$759.00Oct 220.170.18$0.185.6%177.5K0.095.5K
$760.00Oct 220.250.26$0.263.8%287.9K0.137.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,213 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22139.09139.33$139.210.2%11.003
$640.00Oct 22124.05124.36$124.210.2%--1.0014
$655.00Oct 22109.05109.36$109.210.3%--1.0013
$660.00Oct 22104.05104.36$104.210.3%121.0013
$670.00Oct 2294.0594.34$94.200.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 2313.4513.92$13.683.4%2201.002.0K
$779.00Oct 2314.1414.95$14.555.6%2081.001.6K
$780.00Oct 2315.4915.99$15.743.2%2131.002.6K
$781.00Oct 2316.1817.00$16.594.9%381.001.1K
$782.00Oct 2316.5219.06$17.7914.3%71.0097

Most actively traded options today. High liquidity = easy entry/exit. 2,747 active (total vol 7.1M, top 302.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.410.42$0.422.4%257.8K0.211.2K
$766.00Oct 220.660.67$0.671.5%253.3K0.30968
$765.00Oct 221.021.03$1.021.0%251.8K0.413.9K
$768.00Oct 220.250.26$0.263.8%241.5K0.141.3K
$770.00Oct 220.090.10$0.1010.0%227.4K0.066.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.600.61$0.611.6%302.0K0.274.1K
$760.00Oct 220.250.26$0.263.8%287.9K0.137.4K
$763.00Oct 220.910.92$0.921.1%258.5K0.373.1K
$764.00Oct 221.321.33$1.330.8%246.5K0.486.1K
$765.00Oct 221.841.85$1.850.5%234.1K0.596.9K

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 72.3%, max 75.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$767.00Oct 22Dec 422.6%12.9%75.5%257.8K1.2K
$761.00Oct 22Dec 423.7%13.6%73.6%18.7K157
$766.00Oct 22Dec 422.5%13.0%72.9%253.3K968
$765.00Oct 22Dec 422.6%13.1%72.0%252.1K3.9K
$762.00Oct 22Dec 423.2%13.5%71.8%50.9K438
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$767.00Oct 22Dec 422.6%12.9%75.5%80.5K3.8K
$761.00Oct 22Dec 423.7%13.6%73.6%179.3K3.9K
$766.00Oct 22Dec 422.5%13.0%72.9%138.7K5.7K
$765.00Oct 22Dec 422.6%13.1%72.0%234.1K6.9K
$762.00Oct 22Dec 423.2%13.5%71.8%302.1K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,066 found (best R:R 0.79, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$700.00$701.00Nov 20$0.29$0.71$0.2991%2.45$700.29
$694.00$695.00Oct 30$0.44$0.56$0.4498%1.27$694.44
$737.00$738.00Oct 23$0.46$0.54$0.4699%1.17$737.46
$742.00$743.00Oct 26$0.42$0.58$0.4295%1.38$742.42
$741.00$742.00Oct 27$0.41$0.59$0.4193%1.44$741.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$9.50$7.50$9.5075%0.79$780.50
$795.00$794.00Nov 30$0.27$0.73$0.2782%2.70$794.73
$760.00$755.00Dec 4$1.51$3.49$1.5144%2.31$758.49
$783.00$782.00Oct 23$0.47$0.53$0.47100%1.13$782.53
$755.00$750.00Dec 4$1.27$3.73$1.2739%2.94$753.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 796 found (best R:R 1.18, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.71$2.71$2.2951%1.18$767.71
$770.00$775.00Nov 5$2.17$2.17$2.8359%0.77$772.17
$775.00$780.00Nov 5$1.63$1.63$3.3768%0.48$776.63
$780.00$785.00Nov 5$1.12$1.12$3.8877%0.29$781.12
$790.00$795.00Dec 4$1.33$1.33$3.6775%0.36$791.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$763.00$762.00Oct 22$0.31$0.31$0.6963%0.45$762.69
$762.00$761.00Oct 22$0.21$0.21$0.7973%0.27$761.79
$761.00$760.00Oct 22$0.14$0.14$0.8681%0.16$760.86
$764.00$763.00Oct 22$0.41$0.41$0.5952%0.69$763.59
$755.00$754.00Oct 23$0.11$0.11$0.8987%0.12$754.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.59, cheapest $1.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.8122.9%17.9%
$764.00Oct 22Oct 23$1.8022.5%17.6%
$766.00Oct 22Oct 23$1.6022.5%17.6%
$765.00Oct 22Oct 23$1.7422.6%17.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.5022.9%17.9%
$764.00Oct 22Oct 23$1.5022.5%17.6%
$766.00Oct 22Oct 23$1.3122.5%17.6%
$765.00Oct 22Oct 23$1.4322.6%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,071 found (cheapest 0.37% of stock, avg 3.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$764.00Oct 22$1.50$1.33$2.83$761.17$766.830.37%
$765.00Oct 22$1.02$1.85$2.87$762.13$767.870.38%
$763.00Oct 22$2.09$0.92$3.01$759.99$766.010.39%
$766.00Oct 22$0.67$2.49$3.16$762.84$769.160.41%
$762.00Oct 22$2.79$0.61$3.40$758.60$765.400.44%
$767.00Oct 22$0.42$3.23$3.65$763.35$770.650.48%
$761.00Oct 22$3.58$0.40$3.98$757.02$764.980.52%
$768.00Oct 22$0.26$4.07$4.33$763.67$772.330.57%
$760.00Oct 22$4.44$0.26$4.70$755.30$764.700.62%
$769.00Oct 22$0.16$4.97$5.13$763.87$774.130.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.05% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$769.00$760.00Oct 22$0.16$0.26$0.42$759.58$769.42
$768.00$760.00Oct 22$0.26$0.26$0.52$759.48$768.52
$769.00$761.00Oct 22$0.16$0.40$0.56$760.44$769.56
$768.00$761.00Oct 22$0.26$0.40$0.66$760.34$768.66
$767.00$760.00Oct 22$0.42$0.26$0.68$759.32$767.68
$767.00$761.00Oct 22$0.42$0.40$0.82$760.18$767.82
$769.00$762.00Oct 22$0.16$0.61$0.77$761.23$769.77
$768.00$762.00Oct 22$0.26$0.61$0.87$761.13$768.87
$767.00$762.00Oct 22$0.42$0.61$1.03$760.97$768.03
$766.00$760.00Oct 22$0.67$0.26$0.93$759.07$766.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 1.08, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
738/739773/774Nov 4$0.52$0.4849%1.08$738.48$773.52
739/740773/774Nov 2$0.48$0.5253%0.92$739.52$773.48
739/740772/773Nov 2$0.50$0.5051%1.00$739.50$772.50
738/739773/774Nov 3$0.49$0.5152%0.96$738.51$773.49
733/734774/775Nov 6$0.50$0.5051%1.00$733.50$774.50
740/741773/774Nov 4$0.53$0.4748%1.13$740.47$773.53
743/744774/775Oct 30$0.46$0.5454%0.85$743.54$774.46
735/736774/775Nov 6$0.51$0.4949%1.04$735.49$774.51
742/743774/775Oct 30$0.45$0.5555%0.82$742.55$774.45
742/743773/774Nov 2$0.50$0.5050%1.00$742.50$773.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.28$4.7214%16.86
$720.00$725.00$730.00Nov 13$0.06$4.944%82.33
$680.00$690.00$700.00Nov 27$0.12$9.883%82.33
$750.00$755.00$760.00Dec 4$0.20$4.8010%24.00
$720.00$725.00$730.00Nov 27$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$755.00$760.00$765.00Nov 5$0.40$4.6017%11.50
$740.00$745.00$750.00Nov 5$0.20$4.8010%24.00
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$760.00$765.00$770.00Nov 5$0.43$4.5718%10.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 968 found (best net $-5.96, 964 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.58$17.42
$785.00$790.001:2Nov 5-$0.13$4.87
$780.00$785.001:2Nov 5-$0.45$4.55
$790.00$795.001:2Nov 5-$0.05$4.95
$775.00$780.001:2Nov 5-$1.06$3.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$5.96$34.04
$860.00$820.001:2Oct 30-$15.51$24.49
$802.00$786.001:2Oct 26-$5.66$10.34
$790.00$775.001:2Nov 4-$2.00$13.00
$790.00$773.001:2Dec 4-$8.03$8.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 456 found (best yield 2.22%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$765.00Dec 4$16.970.500.1%2.22%2.33%218--
$766.00Dec 4$16.340.490.2%2.14%2.38%7--
$767.00Dec 4$15.720.480.4%2.06%2.42%37--
$768.00Dec 4$15.110.480.5%1.98%2.48%93--
$769.00Dec 4$14.520.470.6%1.90%2.53%33--
$770.00Dec 4$13.930.460.8%1.82%2.58%212--
$771.00Dec 4$13.360.450.9%1.75%2.64%124--
$772.00Dec 4$12.800.441.0%1.67%2.70%9--
$773.00Dec 4$12.260.431.1%1.60%2.76%19--
$765.00Nov 30$15.610.500.1%2.04%2.15%8091.3K

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 3,183,580
Total Puts 3,893,551
Put/Call Ratio 1.22
Net Difference -709,971

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