Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.60 -1.23%
(10/22 12:35) ◀
|
Thursday, October 22, 2026 (12:40pm)
January 2026
|
▶ (10/22 12:45)
◀ 10/22 12:40 ▶

Option Volume

Detail
ℹ
Current (10/22 12:40pm) 7,256,151
Calls: 3,229,817 (45%)
Puts: 4,026,334 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +181.36%
Calls: +173.62% (Calls)
Puts: +187.89% (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 -26.55%
Calls: -30.36%
Puts: -23.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 12:40pm) $1.04B
Calls: $353.95M (34%)
Puts: $682.14M (66%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +229.24%
Calls: +169.80%
Puts: +271.72%
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 -2.70%
Calls: -33.02%
Puts: +27.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:40pm) 1.25
Prior (10/21) 1.18
Current vs Prior +5.22%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +9.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 12:40pm) 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% | 0.89%0.89% | 1.19%0.89% | 2.00%3.52% | 4.94%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -0.42% | +17.64%+99.17% | +23.66%-7.83% | +7.91%+691.05% | +52.09%
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 -15.85% | +11.81%+117.46% | +31.80%-8.45% | +18.56%+646.06% | +44.82%
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 -0.42% | +17.64%+41.26% | +13.20%-15.63% | +5.27%+2272.60% | +51.05%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.59% | 0.46%
Calls: 0.57% | 0.28%
Puts: 0.61% | 0.63%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +1.72% | -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 -25.32% | -4.73%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($682.14M). Massive premium surge with dollar volume up 229% vs prior. Unusually high activity with volume up 181% vs prior - elevated interest. Bearish P/C ratio of 1.25 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
12:40BEARISHBEARISHBEARISH
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 2,669 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2068.3068.41$68.350.2%250.916.4K
$758.00Oct 225.745.75$5.750.2%3.5K0.92464
$625.00Oct 22138.49138.76$138.630.2%11.003
$761.00Oct 234.874.88$4.880.2%2.1K0.64843
$765.00Oct 274.444.45$4.450.2%3.2K0.46242
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 228.438.44$8.430.1%7.9K0.988.3K
$773.00Oct 229.429.44$9.430.2%4.1K0.985.1K
$775.00Oct 2311.4311.46$11.450.3%1.8K0.955.3K
$767.00Oct 223.723.73$3.730.3%81.6K0.833.8K
$771.00Oct 227.447.46$7.450.3%6.3K0.975.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 603 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 220.070.08$0.0812.5%231.1K0.056.8K
$769.00Oct 220.110.12$0.128.3%181.8K0.072.2K
$768.00Oct 220.190.20$0.205.0%244.4K0.111.3K
$767.00Oct 220.310.32$0.323.1%261.3K0.171.2K
$766.00Oct 220.520.53$0.531.9%259.7K0.25968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Oct 220.060.07$0.0714.3%129.4K0.041.7K
$757.00Oct 220.090.10$0.1010.0%186.2K0.052.5K
$758.00Oct 220.140.15$0.156.7%249.9K0.082.4K
$759.00Oct 220.220.23$0.234.3%181.0K0.125.5K
$760.00Oct 220.340.35$0.352.9%295.8K0.177.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,218 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22138.49138.76$138.630.2%11.003
$640.00Oct 22123.49123.78$123.640.2%--1.0014
$655.00Oct 22108.49108.79$108.640.3%--1.0013
$660.00Oct 22103.49103.79$103.640.3%121.0013
$670.00Oct 2293.4993.78$93.640.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 2313.7614.49$14.135.2%2201.002.0K
$779.00Oct 2315.0415.54$15.293.3%2081.001.6K
$780.00Oct 2316.1316.56$16.352.6%2621.002.6K
$781.00Oct 2316.1817.55$16.878.1%381.001.1K
$782.00Oct 2317.1619.56$18.3613.1%71.0097

Most actively traded options today. High liquidity = easy entry/exit. 2,757 active (total vol 7.2M, top 315.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.310.32$0.323.1%261.3K0.171.2K
$765.00Oct 220.810.82$0.821.2%259.7K0.353.9K
$766.00Oct 220.520.53$0.531.9%259.7K0.25968
$768.00Oct 220.190.20$0.205.0%244.4K0.111.3K
$770.00Oct 220.070.08$0.0812.5%231.1K0.056.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.780.79$0.791.3%315.6K0.324.1K
$760.00Oct 220.340.35$0.352.9%295.8K0.177.4K
$763.00Oct 221.141.15$1.150.9%272.3K0.433.1K
$764.00Oct 221.621.63$1.630.6%261.1K0.546.1K
$758.00Oct 220.140.15$0.156.7%249.9K0.082.4K

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 74.4%, max 77.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$767.00Oct 22Dec 422.9%12.9%77.3%261.3K1.2K
$760.00Oct 22Dec 424.5%13.8%76.7%18.4K291
$766.00Oct 22Dec 422.9%13.0%75.6%259.7K968
$761.00Oct 22Dec 424.0%13.7%74.8%18.9K157
$765.00Oct 22Dec 422.9%13.2%73.9%259.9K3.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$767.00Oct 22Dec 422.9%12.9%77.3%81.7K3.8K
$760.00Oct 22Dec 424.5%13.8%76.7%295.8K7.4K
$766.00Oct 22Dec 422.9%13.0%75.6%140.0K5.7K
$761.00Oct 22Dec 424.0%13.7%74.8%185.3K3.9K
$765.00Oct 22Dec 422.9%13.2%73.9%240.0K6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,086 found (best R:R 0.76, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$735.00$737.00Nov 6$0.90$1.10$0.9084%1.22$735.90
$722.00$724.00Nov 30$0.88$1.12$0.8882%1.27$722.88
$729.00$730.00Oct 23$0.37$0.63$0.37100%1.70$729.37
$738.00$739.00Oct 26$0.35$0.65$0.3596%1.86$738.35
$705.00$706.00Nov 30$0.27$0.73$0.2788%2.70$705.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$9.65$7.35$9.6576%0.76$780.35
$792.00$791.00Nov 20$0.21$0.79$0.2183%3.76$791.79
$792.00$791.00Nov 30$0.20$0.80$0.2080%4.00$791.80
$790.00$789.00Nov 6$0.33$0.67$0.3390%2.03$789.67
$760.00$755.00Dec 4$1.52$3.48$1.5245%2.29$758.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 804 found (best R:R 1.13, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.65$2.65$2.3552%1.13$767.65
$770.00$775.00Nov 5$2.14$2.14$2.8660%0.75$772.14
$775.00$780.00Nov 5$1.60$1.60$3.4069%0.47$776.60
$780.00$785.00Nov 5$1.09$1.09$3.9178%0.28$781.09
$790.00$795.00Dec 4$1.31$1.31$3.6976%0.36$791.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Oct 22$0.18$0.18$0.8276%0.22$760.82
$762.00$761.00Oct 22$0.26$0.26$0.7468%0.35$761.74
$755.00$754.00Oct 23$0.13$0.13$0.8785%0.15$754.87
$763.00$762.00Oct 22$0.36$0.36$0.6457%0.56$762.64
$760.00$759.00Oct 22$0.12$0.12$0.8883%0.14$759.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.66, cheapest $1.54)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.8423.4%18.4%
$763.00Oct 22Oct 23$1.8623.1%18.1%
$765.00Oct 22Oct 23$1.7222.9%18.1%
$764.00Oct 22Oct 23$1.8223.0%18.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.5423.4%18.4%
$763.00Oct 22Oct 23$1.5723.1%18.1%
$765.00Oct 22Oct 23$1.4222.9%18.1%
$764.00Oct 22Oct 23$1.5223.0%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,077 found (cheapest 0.37% of stock, avg 3.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$764.00Oct 22$1.23$1.63$2.86$761.14$766.860.37%
$763.00Oct 22$1.75$1.15$2.90$760.10$765.900.38%
$765.00Oct 22$0.82$2.22$3.04$761.96$768.040.40%
$762.00Oct 22$2.38$0.79$3.17$758.83$765.170.42%
$766.00Oct 22$0.53$2.93$3.46$762.54$769.460.45%
$761.00Oct 22$3.13$0.53$3.66$757.34$764.660.48%
$767.00Oct 22$0.32$3.73$4.05$762.95$771.050.53%
$760.00Oct 22$3.95$0.35$4.30$755.70$764.300.56%
$768.00Oct 22$0.20$4.60$4.80$763.20$772.800.63%
$759.00Oct 22$4.82$0.23$5.05$753.95$764.050.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.06% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$768.00$759.00Oct 22$0.20$0.23$0.43$758.57$768.43
$768.00$760.00Oct 22$0.20$0.35$0.55$759.45$768.55
$767.00$759.00Oct 22$0.32$0.23$0.55$758.45$767.55
$767.00$760.00Oct 22$0.32$0.35$0.67$759.33$767.67
$768.00$761.00Oct 22$0.20$0.53$0.73$760.27$768.73
$766.00$759.00Oct 22$0.53$0.23$0.76$758.24$766.76
$767.00$761.00Oct 22$0.32$0.53$0.85$760.15$767.85
$766.00$760.00Oct 22$0.53$0.35$0.88$759.12$766.88
$766.00$761.00Oct 22$0.53$0.53$1.06$759.94$767.06
$768.00$762.00Oct 22$0.20$0.79$0.99$761.01$768.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 350 found (best R:R 1.13, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
739/740772/773Nov 3$0.53$0.4749%1.13$739.47$772.53
739/740773/774Nov 2$0.48$0.5253%0.92$739.52$773.48
739/740773/774Nov 3$0.50$0.5051%1.00$739.50$773.50
738/739772/773Nov 3$0.51$0.4950%1.04$738.49$772.51
743/744772/773Nov 3$0.55$0.4546%1.22$743.45$772.55
740/741771/772Oct 30$0.50$0.5050%1.00$740.50$771.50
741/742772/773Nov 3$0.53$0.4747%1.13$741.47$772.53
741/742773/774Nov 2$0.49$0.5151%0.96$741.51$773.49
740/741772/773Nov 3$0.52$0.4848%1.08$740.48$772.52
739/740772/773Nov 2$0.49$0.5151%0.96$739.51$772.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 253 found (best R:R 332.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.06$19.943%332.33
$750.00$755.00$760.00Dec 4$0.17$4.8310%28.41
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.62
$755.00$760.00$765.00Nov 5$0.39$4.6116%11.82
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.25$4.7512%19.00
$745.00$750.00$755.00Dec 4$0.16$4.848%30.25
$750.00$755.00$760.00Nov 5$0.33$4.6714%14.15
$735.00$740.00$745.00Nov 5$0.15$4.858%32.33
$755.00$760.00$765.00Nov 5$0.40$4.6016%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 956 found (best net $-5.75, 952 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.90$17.10
$780.00$785.001:2Nov 5-$0.42$4.58
$785.00$790.001:2Nov 5-$0.15$4.85
$790.00$795.001:2Nov 5-$0.03$4.97
$775.00$780.001:2Nov 5-$1.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$5.75$34.25
$860.00$820.001:2Oct 30-$16.07$23.93
$802.00$786.001:2Oct 26-$6.09$9.91
$790.00$775.001:2Nov 4-$2.08$12.92
$790.00$773.001:2Dec 4-$8.28$8.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 467 found (best yield 2.27%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.370.510.1%2.27%2.33%95--
$765.00Dec 4$16.730.490.2%2.19%2.37%218--
$766.00Dec 4$16.110.480.3%2.11%2.42%7--
$767.00Dec 4$15.490.470.5%2.03%2.47%37--
$768.00Dec 4$14.890.470.6%1.95%2.53%93--
$769.00Dec 4$14.300.460.7%1.87%2.58%33--
$770.00Dec 4$13.720.450.8%1.80%2.63%213--
$771.00Dec 4$13.150.441.0%1.72%2.69%124--
$764.00Nov 30$15.990.500.1%2.09%2.15%145604
$772.00Dec 4$12.600.431.1%1.65%2.75%10--

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 3,229,817
Total Puts 4,026,334
Put/Call Ratio 1.25
Net Difference -796,517

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