Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.23 -1.40%
(10/22 13:05) ◀
|
Thursday, October 22, 2026 (1:10pm)
January 2026
|
▶ (10/22 13:15)
◀ 10/22 13:10 ▶

Option Volume

Detail
ℹ
Current (10/22 1:10pm) 8,191,153
Calls: 3,629,650 (44%)
Puts: 4,561,503 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +217.62%
Calls: +207.50% (Calls)
Puts: +226.16% (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 -17.08%
Calls: -21.74%
Puts: -12.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:10pm) $1.27B
Calls: $324.65M (26%)
Puts: $943.93M (74%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +303.11%
Calls: +147.47%
Puts: +414.38%
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 +19.14%
Calls: -38.56%
Puts: +75.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:10pm) 1.26
Prior (10/21) 1.18
Current vs Prior +6.07%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +10.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:10pm) 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 0.43% | 0.91%0.91% | 1.22%0.91% | 2.05%3.58% | 5.00%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -2.31% | +21.16%+105.13% | +27.43%-5.07% | +10.73%+704.57% | +53.97%
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 -17.44% | +15.16%+123.97% | +35.82%-5.71% | +21.66%+658.82% | +46.62%
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 -2.31% | +21.16%+45.49% | +16.65%-13.10% | +8.02%+2313.16% | +52.92%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.89% | 0.29%
Calls: 0.66% | 0.28%
Puts: 1.11% | 0.29%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +53.45% | -57.97%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg +12.66% | -39.94%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($943.93M). Massive premium surge with dollar volume up 303% vs prior. Unusually high activity with volume up 218% 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
13:10BEARISHBEARISHBEARISH
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 2,699 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 308.158.16$8.160.1%1.9K0.52850
$764.00Oct 307.007.01$7.010.1%1.4K0.471.3K
$625.00Oct 22137.14137.37$137.260.2%11.003
$700.00Nov 2067.1267.24$67.180.2%450.906.4K
$640.00Oct 22122.15122.38$122.270.2%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 2210.7810.80$10.790.2%4.5K0.995.1K
$765.00Oct 234.494.50$4.500.2%40.9K0.6315.4K
$762.00Oct 264.134.14$4.140.2%9.7K0.4817.9K
$770.00Oct 227.807.82$7.810.3%13.6K0.978.0K
$763.00Oct 233.433.44$3.440.3%28.8K0.535.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 582 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Oct 220.060.07$0.0714.3%209.5K0.042.2K
$768.00Oct 220.100.11$0.119.1%265.1K0.071.3K
$767.00Oct 220.160.17$0.175.9%286.6K0.101.2K
$766.00Oct 220.260.27$0.273.7%294.4K0.15968
$765.00Oct 220.430.44$0.442.3%304.0K0.223.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Oct 220.060.07$0.0714.3%124.2K0.042.2K
$757.00Oct 220.150.16$0.166.3%234.1K0.082.5K
$756.00Oct 220.100.11$0.119.1%169.2K0.061.7K
$758.00Oct 220.240.25$0.254.0%283.2K0.122.4K
$759.00Oct 220.370.38$0.382.6%208.6K0.185.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,236 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.14137.37$137.260.2%11.003
$640.00Oct 22122.15122.38$122.270.2%--1.0014
$655.00Oct 22107.14107.44$107.290.3%--1.0013
$660.00Oct 22102.14102.44$102.290.3%121.0013
$670.00Oct 2292.1492.44$92.290.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 2313.6814.85$14.278.2%6861.003.0K
$778.00Oct 2315.2915.90$15.603.9%2211.002.0K
$779.00Oct 2315.9816.90$16.445.6%2081.001.6K
$780.00Oct 2316.8317.89$17.366.1%2901.002.6K
$781.00Oct 2317.3918.86$18.138.1%381.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,816 active (total vol 8.2M, top 382.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.430.44$0.442.3%304.0K0.223.9K
$766.00Oct 220.260.27$0.273.7%294.4K0.15968
$767.00Oct 220.160.17$0.175.9%286.6K0.101.2K
$768.00Oct 220.100.11$0.119.1%265.1K0.071.3K
$770.00Oct 220.040.05$0.0520.0%249.5K0.036.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 221.261.27$1.270.8%382.4K0.474.1K
$760.00Oct 220.570.58$0.571.8%357.6K0.267.4K
$763.00Oct 221.791.81$1.801.1%327.4K0.583.1K
$764.00Oct 222.442.45$2.450.4%285.7K0.696.1K
$758.00Oct 220.240.25$0.254.0%283.2K0.122.4K

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 79.4%, max 84.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$765.00Oct 22Dec 424.5%13.3%84.5%304.2K3.9K
$759.00Oct 22Nov 3025.3%13.8%82.9%7.1K521
$764.00Oct 22Dec 424.3%13.4%80.9%223.3K410
$763.00Oct 22Dec 424.1%13.5%77.8%202.8K998
$760.00Oct 22Dec 424.8%14.0%77.7%22.2K291
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$765.00Oct 22Dec 424.5%13.3%84.5%250.0K6.9K
$759.00Oct 22Nov 3025.3%13.8%82.9%208.8K6.0K
$764.00Oct 22Dec 424.3%13.4%80.9%285.7K6.1K
$763.00Oct 22Dec 424.1%13.5%77.8%327.4K3.1K
$760.00Oct 22Dec 424.8%14.0%77.7%357.6K7.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,125 found (best R:R 0.72, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$725.00$727.00Nov 20$0.84$1.16$0.8482%1.38$725.84
$711.00$712.00Nov 20$0.21$0.79$0.2188%3.76$711.21
$712.00$713.00Nov 30$0.22$0.78$0.2285%3.55$712.22
$735.00$737.00Nov 6$1.01$0.99$1.0182%0.98$736.01
$714.00$715.00Nov 30$0.22$0.78$0.2284%3.55$714.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$9.88$7.12$9.8877%0.72$780.12
$776.00$775.00Oct 23$0.32$0.68$0.3298%2.12$775.68
$794.00$793.00Nov 30$0.17$0.83$0.1783%4.88$793.83
$786.00$785.00Nov 30$0.11$0.89$0.1175%8.09$785.89
$785.00$784.00Nov 6$0.26$0.74$0.2685%2.85$784.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 823 found (best R:R 1.03, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.54$2.54$2.4654%1.03$767.54
$770.00$775.00Nov 5$2.04$2.04$2.9662%0.69$772.04
$775.00$780.00Nov 5$1.50$1.50$3.5071%0.43$776.50
$790.00$795.00Dec 4$1.26$1.26$3.7477%0.34$791.26
$780.00$785.00Nov 5$1.01$1.01$3.9980%0.25$781.01
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Oct 22$0.30$0.30$0.7064%0.43$760.70
$759.00$758.00Oct 22$0.13$0.13$0.8782%0.15$758.87
$762.00$761.00Oct 22$0.40$0.40$0.6053%0.67$761.60
$753.00$752.00Oct 23$0.12$0.12$0.8886%0.14$752.88
$760.00$759.00Oct 22$0.19$0.19$0.8174%0.23$759.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.78, cheapest $1.49)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 22Oct 23$1.7924.3%18.8%
$761.00Oct 22Oct 23$2.0124.4%19.1%
$762.00Oct 22Oct 23$2.0024.0%18.9%
$763.00Oct 22Oct 23$1.9324.1%19.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 22Oct 23$1.4924.3%18.8%
$761.00Oct 22Oct 23$1.7124.4%19.1%
$762.00Oct 22Oct 23$1.7124.0%18.9%
$763.00Oct 22Oct 23$1.6424.1%19.1%

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%
$762.00Oct 22$1.51$1.27$2.78$759.22$764.780.36%
$763.00Oct 22$1.04$1.80$2.84$760.16$765.840.37%
$761.00Oct 22$2.10$0.87$2.97$758.03$763.970.39%
$764.00Oct 22$0.69$2.45$3.14$760.86$767.140.41%
$760.00Oct 22$2.81$0.57$3.38$756.62$763.380.44%
$765.00Oct 22$0.44$3.20$3.64$761.36$768.640.48%
$759.00Oct 22$3.61$0.38$3.99$755.01$762.990.52%
$766.00Oct 22$0.27$4.03$4.30$761.70$770.300.56%
$758.00Oct 22$4.47$0.25$4.72$753.28$762.720.62%
$767.00Oct 22$0.17$4.93$5.10$761.90$772.100.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.06% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$767.00$758.00Oct 22$0.17$0.25$0.42$757.58$767.42
$766.00$758.00Oct 22$0.27$0.25$0.52$757.48$766.52
$767.00$759.00Oct 22$0.17$0.38$0.55$758.45$767.55
$766.00$759.00Oct 22$0.27$0.38$0.65$758.35$766.65
$765.00$758.00Oct 22$0.44$0.25$0.69$757.31$765.69
$765.00$759.00Oct 22$0.44$0.38$0.82$758.18$765.82
$767.00$760.00Oct 22$0.17$0.57$0.74$759.26$767.74
$766.00$760.00Oct 22$0.27$0.57$0.84$759.16$766.84
$765.00$760.00Oct 22$0.44$0.57$1.01$758.99$766.01
$764.00$758.00Oct 22$0.69$0.25$0.94$757.06$764.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 1.04, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
735/736771/772Nov 3$0.51$0.4951%1.04$735.49$771.51
737/738771/772Nov 3$0.52$0.4849%1.08$737.48$771.52
741/742770/771Oct 30$0.53$0.4748%1.13$741.47$770.53
743/744770/771Oct 30$0.55$0.4546%1.22$743.45$770.55
736/737771/772Nov 3$0.51$0.4950%1.04$736.49$771.51
741/742770/771Oct 28$0.45$0.5556%0.82$741.55$770.45
739/740769/770Oct 29$0.50$0.5051%1.00$739.50$769.50
739/740770/771Oct 30$0.51$0.4950%1.04$739.49$770.51
741/742771/772Nov 3$0.55$0.4546%1.22$741.45$771.55
740/741771/772Nov 3$0.54$0.4647%1.17$740.46$771.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 276 found (best R:R 180.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.11$19.893%180.82
$750.00$755.00$760.00Nov 5$0.33$4.6715%14.15
$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
$730.00$735.00$740.00Dec 4$0.11$4.896%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$730.00$735.00$740.00Nov 5$0.12$4.887%40.67
$750.00$755.00$760.00Nov 5$0.34$4.6615%13.71
$740.00$745.00$750.00Nov 5$0.22$4.7810%21.73
$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. 944 found (best net $-7.44, 941 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.31$17.69
$780.00$785.001:2Nov 5-$0.34$4.66
$785.00$790.001:2Nov 5-$0.09$4.91
$775.00$780.001:2Nov 5-$0.86$4.14
$790.00$795.001:2Nov 5-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$7.44$32.56
$860.00$820.001:2Oct 30-$17.83$22.17
$790.00$775.001:2Nov 4-$2.88$12.12
$790.00$773.001:2Dec 4-$8.92$8.08
$785.00$775.001:2Nov 5-$8.09$1.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 465 found (best yield 2.28%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.370.500.1%2.28%2.38%10--
$764.00Dec 4$16.750.490.2%2.20%2.43%130--
$765.00Dec 4$16.120.480.4%2.11%2.48%221--
$766.00Dec 4$15.510.470.5%2.03%2.53%9--
$767.00Dec 4$14.910.470.6%1.96%2.58%38--
$768.00Dec 4$14.320.460.8%1.88%2.64%94--
$769.00Dec 4$13.740.450.9%1.80%2.69%33--
$770.00Dec 4$13.180.441.0%1.73%2.75%215--
$763.00Nov 30$16.020.500.1%2.10%2.20%104939
$771.00Dec 4$12.630.431.1%1.66%2.81%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 3,629,650
Total Puts 4,561,503
Put/Call Ratio 1.26
Net Difference -931,853

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