Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.15 -1.29%
(10/22 12:40) ◀
|
Thursday, October 22, 2026 (12:45pm)
January 2026
|
▶ (10/22 12:50)
◀ 10/22 12:45 ▶

Option Volume

Detail
ℹ
Current (10/22 12:45pm) 7,427,551
Calls: 3,288,614 (44%)
Puts: 4,138,937 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +188.01%
Calls: +178.60% (Calls)
Puts: +195.95% (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 -24.81%
Calls: -29.09%
Puts: -21.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 12:45pm) $1.10B
Calls: $336.04M (31%)
Puts: $761.15M (69%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +248.65%
Calls: +156.15%
Puts: +314.78%
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 +3.04%
Calls: -36.41%
Puts: +41.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:45pm) 1.26
Prior (10/21) 1.18
Current vs Prior +6.22%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +10.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 12:45pm) 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 0.45% | 0.89%0.89% | 1.20%0.89% | 2.01%3.53% | 4.95%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +1.41% | +18.23%+100.16% | +24.41%-7.37% | +8.54%+693.30% | +52.30%
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 -14.30% | +12.37%+118.55% | +32.60%-7.99% | +19.26%+648.19% | +45.02%
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 +1.41% | +18.23%+41.97% | +13.89%-15.21% | +5.89%+2279.35% | +51.26%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.59% | 0.44%
Calls: 0.66% | 0.59%
Puts: 0.52% | 0.29%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +1.72% | -36.23%
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% | -8.88%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($761.15M). Massive premium surge with dollar volume up 249% vs prior. Unusually high activity with volume up 188% vs prior - elevated interest. Bearish P/C ratio of 1.26 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
12:45BEARISHBEARISHBEARISH
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 2,664 of results (avg 2.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2067.8968.01$67.950.2%440.916.4K
$625.00Oct 22137.99138.29$138.140.2%11.003
$759.00Oct 224.414.42$4.420.2%5.4K0.85328
$640.00Oct 22122.99123.31$123.150.3%--1.0014
$763.00Nov 2014.5814.62$14.600.3%4570.51660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Nov 2014.8614.88$14.870.1%2.0K0.5724.3K
$773.00Oct 229.889.90$9.890.2%4.2K1.005.1K
$765.00Nov 2012.6712.70$12.680.2%1.7K0.5222.9K
$771.00Oct 227.907.92$7.910.3%6.3K0.965.6K
$765.00Oct 233.913.92$3.920.3%38.9K0.5915.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 600 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Oct 220.090.10$0.1010.0%183.7K0.062.2K
$770.00Oct 220.060.07$0.0714.3%233.0K0.046.8K
$768.00Oct 220.160.17$0.175.9%249.5K0.091.3K
$767.00Oct 220.270.28$0.283.6%265.2K0.141.2K
$766.00Oct 220.440.45$0.452.2%265.9K0.21968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Oct 220.050.06$0.0616.7%111.6K0.042.2K
$758.00Oct 220.180.19$0.195.3%257.4K0.102.4K
$756.00Oct 220.080.09$0.0911.1%135.7K0.051.7K
$757.00Oct 220.120.13$0.137.7%200.0K0.072.5K
$759.00Oct 220.280.29$0.293.4%185.8K0.155.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,220 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.99138.29$138.140.2%11.003
$640.00Oct 22122.99123.31$123.150.3%--1.0014
$655.00Oct 22107.99108.32$108.160.3%--1.0013
$615.00Oct 23147.21149.71$148.461.7%121.004
$620.00Oct 23142.20144.71$143.451.7%41.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 228.888.91$8.900.3%8.0K1.008.3K
$773.00Oct 229.889.90$9.890.2%4.2K1.005.1K
$774.00Oct 2210.8310.93$10.880.9%3.3K1.003.7K
$775.00Oct 2211.8111.93$11.871.0%2.0K1.002.9K
$776.00Oct 2212.8012.93$12.871.0%1.2K1.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,767 active (total vol 7.4M, top 326.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.690.70$0.701.4%266.1K0.303.9K
$766.00Oct 220.440.45$0.452.2%265.9K0.21968
$767.00Oct 220.270.28$0.283.6%265.2K0.141.2K
$768.00Oct 220.160.17$0.175.9%249.5K0.091.3K
$770.00Oct 220.060.07$0.0714.3%233.0K0.046.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.950.96$0.961.0%326.4K0.384.1K
$760.00Oct 220.430.44$0.442.3%306.8K0.217.4K
$763.00Oct 221.371.38$1.380.7%285.8K0.493.1K
$764.00Oct 221.911.92$1.920.5%269.5K0.606.1K
$758.00Oct 220.180.19$0.195.3%257.4K0.102.4K

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 78.5%, max 81.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 423.7%13.1%81.2%265.9K968
$760.00Oct 22Dec 424.9%13.9%79.3%18.7K291
$765.00Oct 22Dec 423.7%13.2%79.3%266.3K3.9K
$761.00Oct 22Dec 424.5%13.8%78.3%19.7K157
$764.00Oct 22Dec 423.8%13.4%78.0%180.0K410
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 423.7%13.1%81.2%141.3K5.7K
$765.00Oct 22Dec 423.7%13.2%79.3%243.3K6.9K
$760.00Oct 22Dec 424.9%13.9%79.2%306.8K7.4K
$761.00Oct 22Dec 424.5%13.8%78.2%192.3K3.9K
$764.00Oct 22Dec 423.8%13.4%78.0%269.5K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,101 found (best R:R 0.74, avg 4.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$682.00$683.00Nov 30$0.29$0.71$0.2992%2.45$682.29
$730.00$731.00Nov 20$0.21$0.79$0.2180%3.76$730.21
$734.00$735.00Nov 6$0.28$0.72$0.2884%2.57$734.28
$731.00$732.00Nov 30$0.22$0.78$0.2278%3.55$731.22
$716.00$717.00Nov 30$0.29$0.71$0.2984%2.45$716.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$9.76$7.24$9.7676%0.74$780.24
$789.00$788.00Oct 23$0.40$0.60$0.40100%1.50$788.60
$792.00$791.00Nov 30$0.22$0.78$0.2280%3.55$791.78
$794.00$793.00Nov 30$0.24$0.76$0.2482%3.17$793.76
$760.00$755.00Dec 4$1.54$3.46$1.5446%2.25$758.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 816 found (best R:R 1.10, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.62$2.62$2.3852%1.10$767.62
$770.00$775.00Nov 5$2.10$2.10$2.9061%0.72$772.10
$775.00$780.00Nov 5$1.56$1.56$3.4470%0.45$776.56
$780.00$785.00Nov 5$1.07$1.07$3.9379%0.27$781.07
$790.00$795.00Dec 4$1.29$1.29$3.7176%0.35$791.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$759.00Oct 22$0.15$0.15$0.8579%0.18$759.85
$761.00$760.00Oct 22$0.22$0.22$0.7871%0.28$760.78
$763.00$762.00Oct 22$0.42$0.42$0.5851%0.72$762.58
$756.00$755.00Oct 23$0.16$0.16$0.8480%0.19$755.84
$754.00$753.00Oct 23$0.11$0.11$0.8986%0.12$753.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.69, cheapest $1.56)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.8623.9%18.2%
$762.00Oct 22Oct 23$1.8824.0%18.5%
$764.00Oct 22Oct 23$1.7923.8%18.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.5623.9%18.2%
$762.00Oct 22Oct 23$1.5724.0%18.5%
$764.00Oct 22Oct 23$1.4923.8%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,081 found (cheapest 0.38% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.52$1.38$2.90$760.10$765.900.38%
$764.00Oct 22$1.05$1.92$2.97$761.03$766.970.39%
$762.00Oct 22$2.09$0.96$3.05$758.95$765.050.40%
$765.00Oct 22$0.70$2.56$3.26$761.74$768.260.43%
$761.00Oct 22$2.79$0.66$3.45$757.55$764.450.45%
$766.00Oct 22$0.45$3.31$3.76$762.24$769.760.49%
$760.00Oct 22$3.57$0.44$4.01$755.99$764.010.53%
$767.00Oct 22$0.28$4.14$4.42$762.58$771.420.58%
$759.00Oct 22$4.42$0.29$4.71$754.29$763.710.62%
$768.00Oct 22$0.17$5.03$5.20$762.80$773.200.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.06% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$768.00$759.00Oct 22$0.17$0.29$0.46$758.54$768.46
$767.00$759.00Oct 22$0.28$0.29$0.57$758.43$767.57
$768.00$760.00Oct 22$0.17$0.44$0.61$759.39$768.61
$767.00$760.00Oct 22$0.28$0.44$0.72$759.28$767.72
$766.00$759.00Oct 22$0.45$0.29$0.74$758.26$766.74
$766.00$760.00Oct 22$0.45$0.44$0.89$759.11$766.89
$768.00$761.00Oct 22$0.17$0.66$0.83$760.17$768.83
$767.00$761.00Oct 22$0.28$0.66$0.94$760.06$767.94
$765.00$759.00Oct 22$0.70$0.29$0.99$758.01$765.99
$766.00$761.00Oct 22$0.45$0.66$1.11$759.89$767.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 410 found (best R:R 1.08, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
730/731773/774Nov 6$0.52$0.4851%1.08$730.48$773.52
733/734773/774Nov 6$0.53$0.4749%1.13$733.47$773.53
736/737772/773Nov 4$0.53$0.4749%1.13$736.47$772.53
736/737773/774Nov 4$0.51$0.4951%1.04$736.49$773.51
736/737773/774Nov 2$0.46$0.5456%0.85$736.54$773.46
736/737772/773Nov 3$0.50$0.5052%1.00$736.50$772.50
736/737771/772Nov 2$0.50$0.5052%1.00$736.50$771.50
736/737772/773Nov 2$0.48$0.5254%0.92$736.52$772.48
736/737773/774Nov 6$0.54$0.4647%1.17$736.46$773.54
738/739772/773Nov 3$0.51$0.4950%1.04$738.49$772.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 267 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.62
$750.00$755.00$760.00Dec 4$0.20$4.8010%24.00
$755.00$760.00$765.00Nov 5$0.40$4.6016%11.50
$745.00$750.00$755.00Nov 5$0.28$4.7212%16.86
$725.00$730.00$735.00Nov 13$0.10$4.905%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$745.00$750.00Nov 5$0.19$4.8110%25.32
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.63
$725.00$730.00$735.00Nov 27$0.08$4.925%61.50
$745.00$750.00$755.00Nov 5$0.28$4.7212%16.86
$730.00$735.00$740.00Dec 4$0.11$4.896%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 949 found (best net $-6.78, 945 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.68$17.32
$780.00$785.001:2Nov 5-$0.38$4.62
$785.00$790.001:2Nov 5-$0.11$4.89
$790.00$795.001:2Nov 5-$0.04$4.96
$775.00$780.001:2Nov 5-$0.96$4.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$6.78$33.22
$860.00$820.001:2Oct 30-$16.51$23.49
$790.00$775.001:2Nov 4-$2.26$12.74
$790.00$773.001:2Dec 4-$8.47$8.53
$785.00$775.001:2Nov 5-$7.26$2.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 458 found (best yield 2.25%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.150.500.1%2.25%2.36%96--
$765.00Dec 4$16.520.490.2%2.16%2.41%219--
$766.00Dec 4$15.900.480.4%2.08%2.46%7--
$767.00Dec 4$15.290.480.5%2.00%2.51%37--
$768.00Dec 4$14.690.470.6%1.92%2.56%93--
$769.00Dec 4$14.110.460.8%1.85%2.62%33--
$770.00Dec 4$13.530.450.9%1.77%2.67%214--
$771.00Dec 4$12.970.441.0%1.70%2.73%124--
$772.00Dec 4$12.420.431.2%1.63%2.79%10--
$764.00Nov 30$15.790.500.1%2.07%2.18%145604

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 3,288,614
Total Puts 4,138,937
Put/Call Ratio 1.26
Net Difference -850,323

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