Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.18 -1.28%
(10/22 12:50) ◀
|
Thursday, October 22, 2026 (12:55pm)
January 2026
|
▶ (10/22 13:00)
◀ 10/22 12:55 ▶

Option Volume

Detail
ℹ
Current (10/22 12:55pm) 7,759,113
Calls: 3,426,229 (44%)
Puts: 4,332,884 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +200.86%
Calls: +190.26% (Calls)
Puts: +209.81% (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 -21.46%
Calls: -26.13%
Puts: -17.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 12:55pm) $1.12B
Calls: $358.97M (32%)
Puts: $765.37M (68%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +257.28%
Calls: +173.64%
Puts: +317.08%
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 +5.59%
Calls: -32.07%
Puts: +42.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:55pm) 1.26
Prior (10/21) 1.18
Current vs Prior +6.74%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +11.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 12:55pm) 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 -1.25% | +17.70%+99.28% | +24.01%-7.78% | +8.04%+692.37% | +52.21%
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 -16.55% | +11.87%+117.59% | +32.17%-8.40% | +18.71%+647.32% | +44.94%
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 -1.25% | +17.70%+41.34% | +13.51%-15.58% | +5.40%+2276.59% | +51.17%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.60% | 0.44%
Calls: 0.66% | 0.59%
Puts: 0.54% | 0.30%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +3.45% | -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 -24.05% | -8.88%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($765.37M). Massive premium surge with dollar volume up 257% vs prior. Unusually high activity with volume up 201% 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
12:55BEARISHBEARISHBEARISH
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 2,665 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2067.9768.09$68.030.2%450.916.4K
$762.00Oct 265.225.23$5.230.2%1.7K0.55257
$625.00Oct 22138.05138.34$138.200.2%11.003
$762.00Oct 233.994.00$4.000.2%11.4K0.571.5K
$640.00Oct 22123.03123.34$123.190.3%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 229.819.83$9.820.2%4.3K0.985.1K
$772.00Oct 228.828.84$8.830.2%8.1K0.988.3K
$767.00Oct 224.074.08$4.080.2%82.5K0.853.8K
$763.00Oct 264.024.03$4.030.2%4.7K0.49773
$771.00Oct 227.837.85$7.840.3%6.5K0.975.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 590 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 220.060.07$0.0714.3%238.7K0.046.8K
$769.00Oct 220.100.11$0.119.1%193.4K0.062.2K
$768.00Oct 220.160.17$0.175.9%255.3K0.101.3K
$767.00Oct 220.270.28$0.283.6%270.6K0.151.2K
$766.00Oct 220.430.44$0.442.3%276.9K0.21968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Oct 220.100.11$0.119.1%208.3K0.072.5K
$756.00Oct 220.070.08$0.0812.5%153.9K0.041.7K
$758.00Oct 220.160.17$0.175.9%266.1K0.092.4K
$755.00Oct 220.050.06$0.0616.7%122.0K0.032.2K
$759.00Oct 220.250.26$0.263.8%196.9K0.145.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,226 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22138.05138.34$138.200.2%11.003
$640.00Oct 22123.03123.34$123.190.3%--1.0014
$655.00Oct 22108.03108.34$108.190.3%--1.0013
$660.00Oct 22103.03103.34$103.190.3%121.0013
$670.00Oct 2293.0293.34$93.180.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 2313.7613.95$13.861.4%6851.003.0K
$778.00Oct 2314.7115.02$14.872.1%2211.002.0K
$779.00Oct 2315.7016.02$15.862.0%2081.001.6K
$780.00Oct 2316.7117.89$17.306.8%2901.002.6K
$781.00Oct 2317.4818.89$18.197.8%381.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,787 active (total vol 7.7M, top 351.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.680.69$0.691.4%279.4K0.303.9K
$766.00Oct 220.430.44$0.442.3%276.9K0.21968
$767.00Oct 220.270.28$0.283.6%270.6K0.151.2K
$768.00Oct 220.160.17$0.175.9%255.3K0.101.3K
$770.00Oct 220.060.07$0.0714.3%238.7K0.046.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.880.89$0.891.1%351.0K0.384.1K
$760.00Oct 220.380.39$0.392.6%329.6K0.207.4K
$763.00Oct 221.291.30$1.300.8%302.2K0.493.1K
$764.00Oct 221.831.84$1.840.5%276.0K0.606.1K
$758.00Oct 220.160.17$0.175.9%266.1K0.092.4K

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 78.3%, max 84.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 424.1%13.1%84.3%276.9K968
$765.00Oct 22Dec 423.8%13.2%80.8%279.6K3.9K
$764.00Oct 22Dec 423.7%13.3%78.0%194.3K410
$760.00Oct 22Dec 424.6%13.9%77.7%20.3K291
$761.00Oct 22Dec 424.2%13.7%76.4%21.7K157
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 424.1%13.1%84.3%142.4K5.7K
$765.00Oct 22Dec 423.8%13.2%80.8%247.1K6.9K
$764.00Oct 22Dec 423.7%13.3%78.0%276.0K6.1K
$760.00Oct 22Dec 424.6%13.9%77.7%329.7K7.4K
$761.00Oct 22Dec 424.2%13.7%76.4%210.4K3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,075 found (best R:R 0.69, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$735.00$737.00Nov 6$1.12$0.88$1.1283%0.79$736.12
$730.00$731.00Nov 20$0.27$0.73$0.2780%2.70$730.27
$731.00$732.00Nov 30$0.25$0.75$0.2578%3.00$731.25
$680.00$681.00Oct 30$0.49$0.51$0.4998%1.04$680.49
$706.00$707.00Oct 30$0.49$0.51$0.4997%1.04$706.49
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.08$6.92$10.0876%0.69$779.92
$760.00$755.00Dec 4$1.53$3.47$1.5346%2.27$758.47
$789.00$788.00Oct 30$0.39$0.61$0.3995%1.56$788.61
$787.00$786.00Oct 28$0.42$0.58$0.4296%1.38$786.58
$755.00$750.00Dec 4$1.32$3.68$1.3240%2.79$753.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 810 found (best R:R 1.11, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.63$2.63$2.3752%1.11$767.63
$770.00$775.00Nov 5$2.11$2.11$2.8961%0.73$772.11
$775.00$780.00Nov 5$1.56$1.56$3.4470%0.45$776.56
$780.00$785.00Nov 5$1.08$1.08$3.9278%0.28$781.08
$790.00$795.00Dec 4$1.29$1.29$3.7176%0.35$791.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$761.00Oct 22$0.30$0.30$0.7062%0.43$761.70
$754.00$753.00Oct 23$0.11$0.11$0.8986%0.12$753.89
$763.00$762.00Oct 22$0.41$0.41$0.5951%0.69$762.59
$755.00$754.00Oct 23$0.13$0.13$0.8784%0.15$754.87
$761.00$760.00Oct 22$0.20$0.20$0.8072%0.25$760.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.72, cheapest $1.60)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.8923.6%18.2%
$762.00Oct 22Oct 23$1.9123.9%18.5%
$764.00Oct 22Oct 23$1.8223.7%18.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.6023.6%18.2%
$762.00Oct 22Oct 23$1.6023.9%18.5%
$764.00Oct 22Oct 23$1.5223.7%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,084 found (cheapest 0.37% of stock, avg 3.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.51$1.30$2.81$760.19$765.810.37%
$764.00Oct 22$1.04$1.84$2.88$761.12$766.880.38%
$762.00Oct 22$2.09$0.89$2.98$759.02$764.980.39%
$765.00Oct 22$0.69$2.48$3.17$761.83$768.170.42%
$761.00Oct 22$2.80$0.59$3.39$757.61$764.390.44%
$766.00Oct 22$0.44$3.23$3.67$762.33$769.670.48%
$760.00Oct 22$3.59$0.39$3.98$756.02$763.980.52%
$767.00Oct 22$0.28$4.08$4.36$762.64$771.360.57%
$759.00Oct 22$4.45$0.26$4.71$754.29$763.710.62%
$768.00Oct 22$0.17$4.97$5.14$762.86$773.140.67%

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$0.26$0.43$758.57$768.43
$767.00$759.00Oct 22$0.28$0.26$0.54$758.46$767.54
$768.00$760.00Oct 22$0.17$0.39$0.56$759.44$768.56
$767.00$760.00Oct 22$0.28$0.39$0.67$759.33$767.67
$766.00$759.00Oct 22$0.44$0.26$0.70$758.30$766.70
$766.00$760.00Oct 22$0.44$0.39$0.83$759.17$766.83
$768.00$761.00Oct 22$0.17$0.59$0.76$760.24$768.76
$767.00$761.00Oct 22$0.28$0.59$0.87$760.13$767.87
$766.00$761.00Oct 22$0.44$0.59$1.03$759.97$767.03
$765.00$759.00Oct 22$0.69$0.26$0.95$758.05$765.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 1.13, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
742/743771/772Oct 30$0.53$0.4749%1.13$742.47$771.53
740/741771/772Oct 30$0.51$0.4951%1.04$740.49$771.51
737/738771/772Nov 2$0.51$0.4951%1.04$737.49$771.51
741/742771/772Nov 2$0.54$0.4648%1.17$741.46$771.54
739/740771/772Nov 2$0.52$0.4849%1.08$739.48$771.52
747/748768/769Oct 27$0.51$0.4950%1.04$747.49$768.51
745/746771/772Oct 30$0.55$0.4546%1.22$745.45$771.55
746/747771/772Oct 30$0.56$0.4445%1.27$746.44$771.56
737/738773/774Nov 3$0.48$0.5253%0.92$737.52$773.48
732/733773/774Nov 6$0.51$0.4950%1.04$732.49$773.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 234 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.30$4.7014%15.67
$750.00$755.00$760.00Dec 4$0.20$4.8010%24.00
$745.00$750.00$755.00Nov 5$0.28$4.7212%16.86
$755.00$760.00$765.00Nov 5$0.41$4.5916%11.20
$720.00$725.00$730.00Nov 13$0.08$4.924%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$725.00$730.00$735.00Nov 5$0.08$4.925%61.50
$745.00$750.00$755.00Nov 5$0.27$4.7312%17.52
$740.00$745.00$750.00Nov 5$0.21$4.7910%22.81
$735.00$740.00$745.00Nov 5$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. 942 found (best net $-6.96, 938 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.71$17.29
$780.00$785.001:2Nov 5-$0.35$4.65
$785.00$790.001:2Nov 5-$0.13$4.87
$790.00$795.001:2Nov 5-$0.02$4.98
$775.00$780.001:2Nov 5-$0.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$6.96$33.04
$860.00$820.001:2Oct 30-$16.67$23.33
$790.00$775.001:2Nov 4-$1.94$13.06
$790.00$773.001:2Dec 4-$8.09$8.91
$785.00$775.001:2Nov 5-$7.01$2.99

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$17.180.500.1%2.25%2.36%128--
$765.00Dec 4$16.550.490.2%2.17%2.41%220--
$766.00Dec 4$15.920.480.4%2.09%2.46%8--
$767.00Dec 4$15.310.480.5%2.01%2.51%38--
$768.00Dec 4$14.720.470.6%1.93%2.56%94--
$769.00Dec 4$14.130.460.8%1.85%2.61%33--
$770.00Dec 4$13.550.450.9%1.78%2.67%214--
$771.00Dec 4$12.990.441.0%1.70%2.73%124--
$772.00Dec 4$12.440.431.2%1.63%2.79%10--
$764.00Nov 30$15.810.500.1%2.07%2.18%166604

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 3,426,229
Total Puts 4,332,884
Put/Call Ratio 1.26
Net Difference -906,655

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