Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.66 -1.35%
(10/22 13:00) ◀
|
Thursday, October 22, 2026 (1:05pm)
January 2026
|
▶ (10/22 13:10)
◀ 10/22 13:05 ▶

Option Volume

Detail
ℹ
Current (10/22 1:05pm) 8,072,474
Calls: 3,586,293 (44%)
Puts: 4,486,181 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +213.02%
Calls: +203.82% (Calls)
Puts: +220.77% (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 -18.28%
Calls: -22.68%
Puts: -14.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:05pm) $1.20B
Calls: $341.61M (28%)
Puts: $862.99M (72%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +282.79%
Calls: +160.40%
Puts: +370.27%
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 +13.13%
Calls: -35.35%
Puts: +60.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:05pm) 1.25
Prior (10/21) 1.18
Current vs Prior +5.58%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +10.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:05pm) 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% | 0.90%0.90% | 1.22%0.90% | 2.04%3.57% | 4.99%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -2.07% | +20.22%+103.53% | +26.82%-5.81% | +10.03%+702.36% | +53.73%
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 -17.24% | +14.26%+122.23% | +35.16%-6.44% | +20.89%+656.74% | +46.38%
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 -2.07% | +20.22%+44.36% | +16.09%-13.78% | +7.34%+2306.55% | +52.68%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.60% | 0.43%
Calls: 0.57% | 0.54%
Puts: 0.64% | 0.31%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +3.45% | -37.68%
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% | -10.95%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($862.99M). Massive premium surge with dollar volume up 283% vs prior. Unusually high activity with volume up 213% 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
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
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 2,670 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.57137.81$137.690.2%11.003
$700.00Nov 2067.4867.61$67.550.2%450.916.4K
$640.00Oct 22122.58122.85$122.720.2%--1.0014
$685.00Oct 2277.6277.81$77.720.2%--1.0013
$705.00Oct 2257.6357.79$57.710.3%31.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 2210.3610.38$10.370.2%4.4K0.985.1K
$772.00Oct 229.369.38$9.370.2%8.2K0.988.3K
$763.00Oct 264.324.33$4.330.2%4.9K0.51773
$770.00Oct 227.397.41$7.400.3%13.5K0.978.0K
$769.00Oct 226.416.43$6.420.3%25.9K0.955.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 582 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 220.110.12$0.128.3%263.5K0.071.3K
$769.00Oct 220.070.08$0.0812.5%208.1K0.052.2K
$767.00Oct 220.190.20$0.205.0%284.2K0.111.2K
$766.00Oct 220.320.33$0.333.0%289.6K0.17968
$765.00Oct 220.520.53$0.531.9%299.6K0.263.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Oct 220.080.09$0.0911.1%162.8K0.051.7K
$757.00Oct 220.120.13$0.137.7%227.2K0.072.5K
$755.00Oct 220.060.07$0.0714.3%123.6K0.042.2K
$758.00Oct 220.190.20$0.205.0%277.4K0.102.4K
$759.00Oct 220.300.31$0.313.2%204.1K0.155.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,230 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.57137.81$137.690.2%11.003
$640.00Oct 22122.58122.85$122.720.2%--1.0014
$655.00Oct 22107.57107.88$107.730.3%--1.0013
$660.00Oct 22102.58102.88$102.730.3%121.0013
$670.00Oct 2292.5892.85$92.720.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 2313.4514.41$13.936.9%6861.003.0K
$778.00Oct 2315.1015.45$15.272.3%2211.002.0K
$779.00Oct 2315.9016.44$16.173.3%2081.001.6K
$780.00Oct 2316.7817.60$17.194.8%2901.002.6K
$781.00Oct 2317.1718.60$17.898.0%381.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,799 active (total vol 8.1M, top 370.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.520.53$0.531.9%299.6K0.263.9K
$766.00Oct 220.320.33$0.333.0%289.6K0.17968
$767.00Oct 220.190.20$0.205.0%284.2K0.111.2K
$768.00Oct 220.110.12$0.128.3%263.5K0.071.3K
$770.00Oct 220.040.05$0.0520.0%249.1K0.036.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 221.081.09$1.090.9%370.5K0.414.1K
$760.00Oct 220.470.48$0.482.1%348.6K0.227.4K
$763.00Oct 221.561.57$1.570.6%321.2K0.533.1K
$764.00Oct 222.152.17$2.160.9%283.1K0.646.1K
$758.00Oct 220.190.20$0.205.0%277.4K0.102.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 79.3%, max 84.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$759.00Oct 22Nov 3025.4%13.8%84.8%7.0K521
$766.00Oct 22Dec 424.0%13.1%83.2%289.6K968
$765.00Oct 22Dec 423.9%13.2%80.7%299.9K3.9K
$764.00Oct 22Dec 423.8%13.4%78.2%218.0K410
$760.00Oct 22Dec 424.7%13.9%78.0%21.3K291
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$759.00Oct 22Nov 3025.4%13.8%84.8%204.2K6.0K
$766.00Oct 22Dec 424.0%13.1%83.2%143.7K5.7K
$765.00Oct 22Dec 423.9%13.2%80.7%249.1K6.9K
$764.00Oct 22Dec 423.8%13.4%78.2%283.1K6.1K
$760.00Oct 22Dec 424.7%13.9%78.0%348.6K7.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,110 found (best R:R 0.73, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$700.00$705.00Nov 27$3.18$1.82$3.1889%0.57$703.18
$725.00$727.00Nov 20$0.86$1.14$0.8683%1.33$725.86
$720.00$721.00Nov 20$0.26$0.74$0.2685%2.85$720.26
$712.00$713.00Nov 30$0.27$0.73$0.2785%2.70$712.27
$716.00$717.00Nov 30$0.27$0.73$0.2784%2.70$716.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$9.80$7.20$9.8076%0.73$780.20
$787.00$786.00Nov 13$0.13$0.87$0.1382%6.69$786.87
$786.00$785.00Nov 30$0.16$0.84$0.1674%5.25$785.84
$760.00$755.00Dec 4$1.56$3.44$1.5646%2.21$758.44
$788.00$787.00Nov 30$0.20$0.80$0.2076%4.00$787.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 815 found (best R:R 1.07, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.58$2.58$2.4253%1.07$767.58
$770.00$775.00Nov 5$2.06$2.06$2.9462%0.70$772.06
$775.00$780.00Nov 5$1.53$1.53$3.4771%0.44$776.53
$780.00$785.00Nov 5$1.04$1.04$3.9679%0.26$781.04
$790.00$795.00Dec 4$1.27$1.27$3.7376%0.34$791.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$761.00Oct 22$0.36$0.36$0.6458%0.56$761.64
$761.00$760.00Oct 22$0.25$0.25$0.7569%0.33$760.75
$760.00$759.00Oct 22$0.17$0.17$0.8378%0.20$759.83
$759.00$758.00Oct 22$0.11$0.11$0.8985%0.12$758.89
$757.00$756.00Oct 23$0.21$0.21$0.7976%0.27$756.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.76, cheapest $1.94)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.9423.9%18.4%
$761.00Oct 22Oct 23$1.9424.3%18.9%
$762.00Oct 22Oct 23$1.9624.0%18.7%
$764.00Oct 22Oct 23$1.8123.8%18.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.6223.9%18.4%
$761.00Oct 22Oct 23$1.6424.3%19.0%
$762.00Oct 22Oct 23$1.6724.0%18.7%
$764.00Oct 22Oct 23$1.5123.8%18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,088 found (cheapest 0.36% of stock, avg 3.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.21$1.57$2.78$760.22$765.780.36%
$762.00Oct 22$1.75$1.09$2.84$759.16$764.840.37%
$764.00Oct 22$0.82$2.16$2.98$761.02$766.980.39%
$761.00Oct 22$2.38$0.73$3.11$757.89$764.110.41%
$765.00Oct 22$0.53$2.87$3.40$761.60$768.400.45%
$760.00Oct 22$3.13$0.48$3.61$756.39$763.610.47%
$766.00Oct 22$0.33$3.67$4.00$762.00$770.000.52%
$759.00Oct 22$3.96$0.31$4.27$754.73$763.270.56%
$767.00Oct 22$0.20$4.54$4.74$762.26$771.740.62%
$758.00Oct 22$4.85$0.20$5.05$752.95$763.050.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.05% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$767.00$758.00Oct 22$0.20$0.20$0.40$757.60$767.40
$767.00$759.00Oct 22$0.20$0.31$0.51$758.49$767.51
$766.00$758.00Oct 22$0.33$0.20$0.53$757.47$766.53
$766.00$759.00Oct 22$0.33$0.31$0.64$758.36$766.64
$767.00$760.00Oct 22$0.20$0.48$0.68$759.32$767.68
$766.00$760.00Oct 22$0.33$0.48$0.81$759.19$766.81
$765.00$758.00Oct 22$0.53$0.20$0.73$757.27$765.73
$765.00$759.00Oct 22$0.53$0.31$0.84$758.16$765.84
$765.00$760.00Oct 22$0.53$0.48$1.01$758.99$766.01
$767.00$761.00Oct 22$0.20$0.73$0.93$760.07$767.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 340 found (best R:R 1.08, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
736/737771/772Nov 3$0.52$0.4850%1.08$736.48$771.52
741/742771/772Nov 3$0.56$0.4446%1.27$741.44$771.56
739/740771/772Nov 3$0.54$0.4648%1.17$739.46$771.54
737/738772/773Nov 4$0.53$0.4748%1.13$737.47$772.53
738/739771/772Nov 3$0.53$0.4748%1.13$738.47$771.53
736/737772/773Nov 4$0.52$0.4849%1.08$736.48$772.52
737/738771/772Nov 3$0.52$0.4849%1.08$737.48$771.52
735/736772/773Nov 4$0.51$0.4950%1.04$735.49$772.51
743/744771/772Oct 29$0.49$0.5152%0.96$743.51$771.49
740/741771/772Oct 29$0.46$0.5455%0.85$740.54$771.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 274 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.10$19.903%199.00
$750.00$755.00$760.00Nov 5$0.25$4.7515%19.00
$761.00$762.00$763.00Oct 22$0.09$0.9122%10.11
$730.00$735.00$740.00Dec 4$0.13$4.876%37.46
$750.00$755.00$760.00Dec 4$0.23$4.7710%20.74
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.32$4.6815%14.62
$735.00$740.00$745.00Nov 5$0.15$4.858%32.33
$745.00$750.00$755.00Nov 5$0.27$4.7312%17.52
$740.00$745.00$750.00Nov 5$0.22$4.7810%21.73
$735.00$740.00$745.00Dec 4$0.13$4.877%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 935 found (best net $-7.24, 932 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.48$17.52
$780.00$785.001:2Nov 5-$0.34$4.66
$785.00$790.001:2Nov 5-$0.10$4.90
$775.00$780.001:2Nov 5-$0.89$4.11
$790.00$795.001:2Nov 5-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$7.24$32.76
$860.00$820.001:2Oct 30-$17.09$22.91
$790.00$775.001:2Nov 4-$2.51$12.49
$790.00$773.001:2Dec 4-$8.74$8.26
$785.00$775.001:2Nov 5-$7.48$2.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 470 found (best yield 2.30%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.570.510.0%2.30%2.35%10--
$764.00Dec 4$16.920.500.2%2.22%2.39%130--
$765.00Dec 4$16.290.480.3%2.14%2.44%221--
$766.00Dec 4$15.670.470.4%2.05%2.49%8--
$767.00Dec 4$15.070.470.6%1.98%2.55%38--
$768.00Dec 4$14.470.460.7%1.90%2.60%94--
$769.00Dec 4$13.890.450.8%1.82%2.65%33--
$770.00Dec 4$13.320.441.0%1.75%2.71%214--
$763.00Nov 30$16.190.510.0%2.12%2.17%103939
$771.00Dec 4$12.770.431.1%1.67%2.77%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 3,586,293
Total Puts 4,486,181
Put/Call Ratio 1.25
Net Difference -899,888

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