Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.52 -1.37%
(10/22 12:45) ◀
|
Thursday, October 22, 2026 (12:50pm)
January 2026
|
▶ (10/22 12:55)
◀ 10/22 12:50 ▶

Option Volume

Detail
ℹ
Current (10/22 12:50pm) 7,599,748
Calls: 3,343,521 (44%)
Puts: 4,256,227 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +194.69%
Calls: +183.26% (Calls)
Puts: +204.33% (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 -23.07%
Calls: -27.91%
Puts: -18.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 12:50pm) $1.19B
Calls: $313.84M (26%)
Puts: $871.20M (74%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +276.57%
Calls: +139.23%
Puts: +374.75%
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 +11.29%
Calls: -40.61%
Puts: +62.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:50pm) 1.27
Prior (10/21) 1.18
Current vs Prior +7.44%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +12.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 12:50pm) 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 0.46% | 0.91%0.91% | 1.22%0.91% | 2.04%3.56% | 4.99%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +3.56% | +20.77%+104.45% | +26.84%-5.38% | +10.12%+701.62% | +53.55%
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 -12.49% | +14.78%+123.24% | +35.19%-6.02% | +20.99%+656.04% | +46.22%
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 +3.56% | +20.77%+45.01% | +16.11%-13.39% | +7.43%+2304.32% | +52.51%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.57% | 0.44%
Calls: 0.56% | 0.27%
Puts: 0.58% | 0.61%
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 -27.85% | -8.88%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($871.20M). Massive premium surge with dollar volume up 277% vs prior. Unusually high activity with volume up 195% vs prior - elevated interest. Bearish P/C ratio of 1.27 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
12:50BEARISHBEARISHBEARISH
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 2,678 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.43137.69$137.560.2%11.003
$700.00Nov 2067.3767.50$67.440.2%450.916.4K
$758.00Oct 224.794.80$4.800.2%4.1K0.87464
$640.00Oct 22122.44122.72$122.580.2%--1.0014
$765.00Nov 2013.0713.10$13.090.2%1.7K0.487.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 2210.4710.49$10.480.2%4.3K1.005.1K
$772.00Oct 229.479.49$9.480.2%8.1K1.008.3K
$771.00Oct 228.488.50$8.490.2%6.4K1.005.6K
$766.00Oct 223.813.82$3.820.3%141.9K0.825.7K
$770.00Oct 227.507.52$7.510.3%13.3K0.958.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 588 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Oct 220.080.09$0.0911.1%186.7K0.052.2K
$770.00Oct 220.050.06$0.0616.7%234.8K0.036.8K
$768.00Oct 220.130.14$0.147.1%251.7K0.081.3K
$767.00Oct 220.220.23$0.234.3%268.8K0.121.2K
$766.00Oct 220.350.36$0.362.8%271.5K0.18968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Oct 220.100.11$0.119.1%146.5K0.061.7K
$755.00Oct 220.070.08$0.0812.5%119.3K0.042.2K
$754.00Oct 220.050.06$0.0616.7%74.3K0.031.3K
$757.00Oct 220.160.17$0.175.9%205.3K0.092.5K
$758.00Oct 220.250.26$0.263.8%262.0K0.132.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,223 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.43137.69$137.560.2%11.003
$640.00Oct 22122.44122.72$122.580.2%--1.0014
$615.00Oct 23146.71149.21$147.961.7%141.004
$620.00Oct 23141.70144.21$142.951.8%41.009
$625.00Oct 23136.68139.11$137.901.8%421.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 228.488.50$8.490.2%6.4K1.005.6K
$772.00Oct 229.479.49$9.480.2%8.1K1.008.3K
$773.00Oct 2210.4710.49$10.480.2%4.3K1.005.1K
$774.00Oct 2211.3911.50$11.451.0%3.3K1.003.7K
$775.00Oct 2212.3912.50$12.450.9%2.0K1.002.9K

Most actively traded options today. High liquidity = easy entry/exit. 2,778 active (total vol 7.6M, top 340.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.560.57$0.561.8%271.6K0.263.9K
$766.00Oct 220.350.36$0.362.8%271.5K0.18968
$767.00Oct 220.220.23$0.234.3%268.8K0.121.2K
$768.00Oct 220.130.14$0.147.1%251.7K0.081.3K
$770.00Oct 220.050.06$0.0616.7%234.8K0.036.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 221.231.24$1.230.8%340.8K0.444.1K
$760.00Oct 220.580.59$0.591.7%321.2K0.257.4K
$763.00Oct 221.721.73$1.730.6%295.1K0.553.1K
$764.00Oct 222.322.33$2.330.4%273.6K0.656.1K
$758.00Oct 220.250.26$0.263.8%262.0K0.132.4K

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 85.8%, max 91.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 425.0%13.1%91.0%271.5K968
$759.00Oct 22Nov 3026.0%13.8%89.4%6.0K521
$765.00Oct 22Dec 424.8%13.2%88.1%271.9K3.9K
$764.00Oct 22Dec 424.8%13.3%86.1%186.6K410
$763.00Oct 22Dec 424.9%13.5%84.4%166.4K998
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 425.0%13.1%91.0%142.0K5.7K
$759.00Oct 22Nov 3026.0%13.8%89.4%192.2K6.0K
$765.00Oct 22Dec 424.8%13.2%88.1%245.8K6.9K
$764.00Oct 22Dec 424.8%13.3%86.1%273.6K6.1K
$763.00Oct 22Dec 424.9%13.5%84.4%295.1K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,106 found (best R:R 0.73, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$700.00$701.00Nov 20$0.29$0.71$0.2990%2.45$700.29
$730.00$731.00Nov 20$0.21$0.79$0.2180%3.76$730.21
$731.00$732.00Nov 30$0.19$0.81$0.1978%4.26$731.19
$739.00$740.00Oct 28$0.31$0.69$0.3189%2.23$739.31
$711.00$712.00Nov 30$0.28$0.72$0.2886%2.57$711.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$9.84$7.16$9.8476%0.73$780.16
$792.00$791.00Nov 30$0.19$0.81$0.1981%4.26$791.81
$760.00$755.00Dec 4$1.58$3.42$1.5846%2.16$758.42
$755.00$750.00Dec 4$1.35$3.65$1.3541%2.70$753.65
$750.00$745.00Dec 4$1.16$3.84$1.1636%3.31$748.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 812 found (best R:R 1.06, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.57$2.57$2.4353%1.06$767.57
$770.00$775.00Nov 5$2.05$2.05$2.9562%0.69$772.05
$775.00$780.00Nov 5$1.52$1.52$3.4871%0.44$776.52
$780.00$785.00Nov 5$1.03$1.03$3.9779%0.26$781.03
$790.00$795.00Dec 4$1.26$1.26$3.7477%0.34$791.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$759.00Oct 22$0.20$0.20$0.8075%0.25$759.80
$759.00$758.00Oct 22$0.13$0.13$0.8782%0.15$758.87
$761.00$760.00Oct 22$0.27$0.27$0.7366%0.37$760.73
$762.00$761.00Oct 22$0.37$0.37$0.6356%0.59$761.63
$754.00$753.00Oct 23$0.13$0.13$0.8784%0.15$753.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.68, cheapest $1.88)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Oct 22Oct 23$1.8825.1%18.9%
$764.00Oct 22Oct 23$1.7324.8%18.7%
$762.00Oct 22Oct 23$1.8924.8%18.7%
$763.00Oct 22Oct 23$1.8424.9%19.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 22Oct 23$1.4224.8%18.7%
$761.00Oct 22Oct 23$1.5625.1%19.0%
$762.00Oct 22Oct 23$1.5924.8%18.7%
$763.00Oct 22Oct 23$1.5324.9%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,083 found (cheapest 0.39% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Oct 22$1.78$1.23$3.01$758.99$765.010.39%
$763.00Oct 22$1.27$1.73$3.00$760.00$766.000.39%
$764.00Oct 22$0.87$2.33$3.20$760.80$767.200.42%
$761.00Oct 22$2.40$0.86$3.26$757.74$764.260.43%
$765.00Oct 22$0.56$3.03$3.59$761.41$768.590.47%
$760.00Oct 22$3.13$0.59$3.72$756.28$763.720.49%
$766.00Oct 22$0.36$3.82$4.18$761.82$770.180.55%
$759.00Oct 22$3.93$0.39$4.32$754.68$763.320.57%
$767.00Oct 22$0.23$4.68$4.91$762.09$771.910.64%
$758.00Oct 22$4.80$0.26$5.06$752.94$763.060.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.06% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$767.00$758.00Oct 22$0.23$0.26$0.49$757.51$767.49
$766.00$758.00Oct 22$0.36$0.26$0.62$757.38$766.62
$767.00$759.00Oct 22$0.23$0.39$0.62$758.38$767.62
$766.00$759.00Oct 22$0.36$0.39$0.75$758.25$766.75
$765.00$758.00Oct 22$0.56$0.26$0.82$757.18$765.82
$767.00$760.00Oct 22$0.23$0.59$0.82$759.18$767.82
$766.00$760.00Oct 22$0.36$0.59$0.95$759.05$766.95
$765.00$759.00Oct 22$0.56$0.39$0.95$758.05$765.95
$765.00$760.00Oct 22$0.56$0.59$1.15$758.85$766.15
$767.00$761.00Oct 22$0.23$0.86$1.09$759.91$768.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 1.08, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
739/740770/771Oct 30$0.52$0.4850%1.08$739.48$770.52
733/734772/773Nov 4$0.50$0.5051%1.00$733.50$772.50
743/744770/771Oct 30$0.55$0.4546%1.22$743.45$770.55
741/742770/771Oct 30$0.53$0.4748%1.13$741.47$770.53
745/746768/769Oct 27$0.48$0.5253%0.92$745.52$768.48
739/740771/772Oct 30$0.49$0.5152%0.96$739.51$771.49
736/737771/772Nov 3$0.51$0.4950%1.04$736.49$771.51
742/743770/771Oct 28$0.46$0.5455%0.85$742.54$770.46
743/744770/771Oct 28$0.47$0.5354%0.89$743.53$770.47
741/742771/772Nov 3$0.55$0.4546%1.22$741.45$771.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.14$19.863%141.86
$745.00$750.00$755.00Nov 5$0.25$4.7512%19.00
$755.00$760.00$765.00Nov 5$0.38$4.6216%12.16
$750.00$755.00$760.00Nov 5$0.34$4.6615%13.71
$725.00$730.00$735.00Nov 13$0.10$4.905%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.33$4.6715%14.15
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$730.00$735.00$740.00Dec 4$0.10$4.906%49.00
$735.00$740.00$745.00Nov 5$0.17$4.838%28.41
$725.00$730.00$735.00Nov 27$0.09$4.915%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. 938 found (best net $-7.23, 935 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.38$17.62
$780.00$785.001:2Nov 5-$0.34$4.66
$785.00$790.001:2Nov 5-$0.11$4.89
$775.00$780.001:2Nov 5-$0.88$4.12
$790.00$795.001:2Nov 5-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$7.23$32.77
$860.00$820.001:2Oct 30-$17.40$22.60
$790.00$775.001:2Nov 4-$2.49$12.51
$790.00$773.001:2Dec 4-$8.74$8.26
$785.00$775.001:2Nov 5-$7.51$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 469 found (best yield 2.30%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.500.510.1%2.30%2.36%9--
$764.00Dec 4$16.870.490.2%2.21%2.41%128--
$765.00Dec 4$16.250.480.3%2.13%2.46%220--
$766.00Dec 4$15.630.470.5%2.05%2.51%8--
$767.00Dec 4$15.030.470.6%1.97%2.56%38--
$768.00Dec 4$14.440.460.7%1.89%2.61%94--
$769.00Dec 4$13.860.450.8%1.82%2.67%33--
$770.00Dec 4$13.290.441.0%1.74%2.72%214--
$763.00Nov 30$16.150.500.1%2.12%2.18%97939
$771.00Dec 4$12.730.431.1%1.67%2.78%124--

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 3,343,521
Total Puts 4,256,227
Put/Call Ratio 1.27
Net Difference -912,706

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