Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.84 -1.33%
(10/22 13:15) ◀
|
Thursday, October 22, 2026 (1:20pm)
January 2026
|
▶ (10/22 13:25)
◀ 10/22 13:20 ▶

Option Volume

Detail
ℹ
Current (10/22 1:20pm) 8,414,212
Calls: 3,737,084 (44%)
Puts: 4,677,128 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +226.27%
Calls: +216.60% (Calls)
Puts: +234.43% (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 -14.83%
Calls: -19.42%
Puts: -10.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:20pm) $1.19B
Calls: $361.77M (30%)
Puts: $833.14M (70%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +279.71%
Calls: +175.77%
Puts: +354.01%
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 +12.22%
Calls: -31.54%
Puts: +55.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:20pm) 1.25
Prior (10/21) 1.18
Current vs Prior +5.63%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +10.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:20pm) 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 0.41% | 0.90%0.90% | 1.21%0.90% | 2.03%3.56% | 4.99%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -7.99% | +18.97%+101.42% | +25.69%-6.79% | +9.65%+701.87% | +53.77%
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 -22.24% | +13.08%+119.92% | +33.97%-7.41% | +20.47%+656.27% | +46.42%
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 -7.99% | +18.97%+42.86% | +15.06%-14.68% | +6.97%+2305.06% | +52.72%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.94% | 0.59%
Calls: 1.14% | 0.53%
Puts: 0.74% | 0.66%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +62.07% | -14.49%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg +18.99% | +22.19%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($833.14M). Massive premium surge with dollar volume up 280% vs prior. Unusually high activity with volume up 226% 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
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
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 2,693 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Oct 265.635.64$5.640.2%1.5K0.58188
$700.00Nov 2067.6667.80$67.730.2%450.916.4K
$625.00Oct 22137.72138.02$137.870.2%11.003
$763.00Oct 264.434.44$4.440.2%4.4K0.50210
$640.00Oct 22122.74123.02$122.880.2%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 2210.1610.18$10.170.2%4.6K0.985.1K
$763.00Oct 264.184.19$4.190.2%5.6K0.50773
$771.00Oct 228.178.19$8.180.2%6.6K0.985.6K
$765.00Oct 234.054.06$4.060.2%41.2K0.6015.4K
$770.00Oct 227.197.21$7.200.3%13.7K0.968.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 594 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 220.110.12$0.128.3%276.2K0.071.3K
$767.00Oct 220.180.19$0.195.3%289.4K0.121.2K
$769.00Oct 220.070.08$0.0812.5%217.7K0.052.2K
$770.00Oct 220.050.06$0.0616.7%251.2K0.046.8K
$766.00Oct 220.300.31$0.313.2%300.6K0.18968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Oct 220.090.10$0.1010.0%238.0K0.062.5K
$758.00Oct 220.140.15$0.156.7%289.8K0.092.4K
$756.00Oct 220.060.07$0.0714.3%177.0K0.041.7K
$759.00Oct 220.220.23$0.234.3%214.3K0.135.5K
$760.00Oct 220.360.37$0.372.7%369.0K0.197.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,232 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.72138.02$137.870.2%11.003
$640.00Oct 22122.74123.02$122.880.2%--1.0014
$655.00Oct 22107.72108.02$107.870.3%--1.0013
$660.00Oct 22102.74103.02$102.880.3%121.0013
$670.00Oct 2292.7293.02$92.870.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 2313.7514.22$13.993.4%6861.003.0K
$778.00Oct 2314.8715.25$15.062.5%2211.002.0K
$779.00Oct 2315.7516.25$16.003.1%2081.001.6K
$780.00Oct 2316.7917.43$17.113.7%2951.002.6K
$781.00Oct 2317.5318.98$18.267.9%381.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,810 active (total vol 8.4M, top 399.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.500.51$0.512.0%317.9K0.263.9K
$766.00Oct 220.300.31$0.313.2%300.6K0.18968
$767.00Oct 220.180.19$0.195.3%289.4K0.121.2K
$768.00Oct 220.110.12$0.128.3%276.2K0.071.3K
$770.00Oct 220.050.06$0.0616.7%251.2K0.046.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.900.91$0.911.1%399.4K0.394.1K
$760.00Oct 220.360.37$0.372.7%369.0K0.197.4K
$763.00Oct 221.351.36$1.360.7%334.9K0.513.1K
$764.00Oct 221.931.94$1.940.5%290.1K0.636.1K
$758.00Oct 220.140.15$0.156.7%289.8K0.092.4K

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 74.7%, max 82.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 423.9%13.1%82.4%300.6K968
$765.00Oct 22Dec 423.7%13.2%79.3%318.1K3.9K
$764.00Oct 22Dec 423.5%13.4%75.4%234.8K410
$760.00Oct 22Dec 424.1%13.9%73.4%24.0K291
$763.00Oct 22Dec 423.3%13.5%72.7%220.9K998
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 423.9%13.1%82.3%144.7K5.7K
$765.00Oct 22Dec 423.7%13.2%79.2%251.2K6.9K
$764.00Oct 22Dec 423.5%13.4%75.3%290.1K6.1K
$760.00Oct 22Dec 424.1%13.9%73.3%369.0K7.4K
$763.00Oct 22Dec 423.3%13.5%72.6%334.9K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,069 found (best R:R 0.73, avg 4.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$729.00$730.00Nov 6$0.27$0.73$0.2787%2.70$729.27
$712.00$713.00Nov 30$0.28$0.72$0.2886%2.57$712.28
$711.00$712.00Nov 20$0.34$0.66$0.3488%1.94$711.34
$700.00$701.00Nov 20$0.39$0.61$0.3991%1.56$700.39
$716.00$717.00Nov 30$0.33$0.67$0.3384%2.03$716.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$9.82$7.18$9.8276%0.73$780.18
$794.00$793.00Nov 30$0.25$0.75$0.2582%3.00$793.75
$760.00$755.00Dec 4$1.55$3.45$1.5546%2.23$758.45
$786.00$785.00Oct 30$0.37$0.63$0.3793%1.70$785.63
$755.00$750.00Dec 4$1.34$3.66$1.3441%2.73$753.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 813 found (best R:R 1.07, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.59$2.59$2.4153%1.07$767.59
$770.00$775.00Nov 5$2.09$2.09$2.9161%0.72$772.09
$775.00$780.00Nov 5$1.54$1.54$3.4670%0.45$776.54
$780.00$785.00Nov 5$1.06$1.06$3.9479%0.27$781.06
$790.00$795.00Dec 4$1.28$1.28$3.7276%0.34$791.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Oct 22$0.22$0.22$0.7872%0.28$760.78
$762.00$761.00Oct 22$0.32$0.32$0.6861%0.47$761.68
$760.00$759.00Oct 22$0.14$0.14$0.8681%0.16$759.86
$754.00$753.00Oct 23$0.13$0.13$0.8785%0.15$753.87
$756.00$755.00Oct 23$0.16$0.16$0.8480%0.19$755.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.82, cheapest $1.69)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$2.0023.3%18.2%
$764.00Oct 22Oct 23$1.8823.5%18.6%
$762.00Oct 22Oct 23$2.0223.1%18.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.6923.3%18.2%
$764.00Oct 22Oct 23$1.5923.5%18.6%
$762.00Oct 22Oct 23$1.7223.1%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,088 found (cheapest 0.34% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.21$1.36$2.57$760.43$765.570.34%
$762.00Oct 22$1.76$0.91$2.67$759.33$764.670.35%
$764.00Oct 22$0.80$1.94$2.74$761.26$766.740.36%
$761.00Oct 22$2.44$0.59$3.03$757.97$764.030.40%
$765.00Oct 22$0.51$2.65$3.16$761.84$768.160.41%
$760.00Oct 22$3.22$0.37$3.59$756.41$763.590.47%
$766.00Oct 22$0.31$3.45$3.76$762.24$769.760.49%
$759.00Oct 22$4.08$0.23$4.31$754.69$763.310.56%
$767.00Oct 22$0.19$4.33$4.52$762.48$771.520.59%
$758.00Oct 22$5.00$0.15$5.15$752.85$763.150.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.04% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$767.00$758.00Oct 22$0.19$0.15$0.34$757.66$767.34
$767.00$759.00Oct 22$0.19$0.23$0.42$758.58$767.42
$766.00$758.00Oct 22$0.31$0.15$0.46$757.54$766.46
$766.00$759.00Oct 22$0.31$0.23$0.54$758.46$766.54
$767.00$760.00Oct 22$0.19$0.37$0.56$759.44$767.56
$766.00$760.00Oct 22$0.31$0.37$0.68$759.32$766.68
$765.00$758.00Oct 22$0.51$0.15$0.66$757.34$765.66
$765.00$759.00Oct 22$0.51$0.23$0.74$758.26$765.74
$767.00$761.00Oct 22$0.19$0.59$0.78$760.22$767.78
$765.00$760.00Oct 22$0.51$0.37$0.88$759.12$765.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 1.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
738/739772/773Nov 2$0.50$0.5052%1.00$738.50$772.50
735/736772/773Nov 4$0.52$0.4850%1.08$735.48$772.52
740/741772/773Nov 2$0.51$0.4951%1.04$740.49$772.51
734/735772/773Nov 4$0.51$0.4950%1.04$734.49$772.51
737/738772/773Nov 4$0.53$0.4748%1.13$737.47$772.53
740/741770/771Oct 29$0.49$0.5152%0.96$740.51$770.49
746/747770/771Oct 29$0.55$0.4546%1.22$746.45$770.55
743/744772/773Nov 2$0.53$0.4748%1.13$743.47$772.53
741/742772/773Nov 2$0.51$0.4950%1.04$741.49$772.51
742/743772/773Nov 2$0.52$0.4849%1.08$742.48$772.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 132.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.15$19.853%132.33
$745.00$750.00$755.00Nov 5$0.23$4.7712%20.74
$750.00$755.00$760.00Nov 5$0.30$4.7015%15.67
$725.00$730.00$735.00Nov 27$0.06$4.945%82.33
$680.00$690.00$700.00Nov 27$0.11$9.894%89.91
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$750.00$755.00$760.00Nov 5$0.33$4.6715%14.15
$740.00$745.00$750.00Nov 5$0.21$4.7910%22.81
$725.00$730.00$735.00Nov 27$0.09$4.915%54.56
$750.00$755.00$760.00Dec 4$0.21$4.7910%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 945 found (best net $-6.65, 942 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.55$17.45
$780.00$785.001:2Nov 5-$0.34$4.66
$785.00$790.001:2Nov 5-$0.12$4.88
$790.00$795.001:2Nov 5-$0.02$4.98
$775.00$780.001:2Nov 5-$0.92$4.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$6.65$33.35
$860.00$820.001:2Oct 30-$17.11$22.89
$790.00$775.001:2Nov 4-$2.43$12.57
$790.00$773.001:2Dec 4-$8.60$8.40
$785.00$775.001:2Nov 5-$7.36$2.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 471 found (best yield 2.32%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.660.510.0%2.32%2.34%10--
$764.00Dec 4$17.040.500.1%2.23%2.39%130--
$765.00Dec 4$16.410.490.3%2.15%2.43%222--
$766.00Dec 4$15.800.470.4%2.07%2.49%10--
$767.00Dec 4$15.190.470.6%1.99%2.54%38--
$768.00Dec 4$14.590.470.7%1.91%2.59%94--
$769.00Dec 4$14.010.460.8%1.84%2.64%33--
$770.00Dec 4$13.440.450.9%1.76%2.70%215--
$763.00Nov 30$16.310.510.0%2.14%2.16%104939
$771.00Dec 4$12.880.431.1%1.69%2.76%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 3,737,084
Total Puts 4,677,128
Put/Call Ratio 1.25
Net Difference -940,044

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