Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.01 -1.30%
(10/22 13:20) ◀
|
Thursday, October 22, 2026 (1:25pm)
January 2026
|
▶ (10/22 13:30)
◀ 10/22 13:25 ▶

Option Volume

Detail
ℹ
Current (10/22 1:25pm) 8,526,730
Calls: 3,791,749 (44%)
Puts: 4,734,981 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +230.63%
Calls: +221.23% (Calls)
Puts: +238.56% (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 -13.69%
Calls: -18.25%
Puts: -9.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:25pm) $1.18B
Calls: $372.98M (32%)
Puts: $805.42M (68%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +274.46%
Calls: +184.32%
Puts: +338.90%
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 +10.67%
Calls: -29.42%
Puts: +50.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:25pm) 1.25
Prior (10/21) 1.18
Current vs Prior +5.40%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +9.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:25pm) 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 0.40% | 0.88%0.88% | 1.18%0.88% | 2.00%3.52% | 4.95%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -9.78% | +16.51%+97.26% | +23.08%-8.71% | +8.14%+692.26% | +52.36%
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 -23.75% | +10.73%+115.38% | +31.18%-9.33% | +18.81%+647.21% | +45.08%
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 -9.78% | +16.51%+39.91% | +12.67%-16.44% | +5.50%+2276.25% | +51.33%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.68% | 0.30%
Calls: 0.80% | 0.31%
Puts: 0.55% | 0.29%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +17.24% | -56.52%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg -13.92% | -37.87%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($805.42M). Massive premium surge with dollar volume up 274% vs prior. Unusually high activity with volume up 231% 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
13:25BEARISHBEARISHBEARISH
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 2,682 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.89138.18$138.040.2%11.003
$761.00Oct 234.484.49$4.490.2%3.0K0.61843
$640.00Oct 22122.88123.18$123.030.2%--1.0014
$764.00Oct 263.943.95$3.950.3%3.0K0.47386
$655.00Oct 22107.88108.18$108.030.3%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Oct 2211.0111.03$11.020.2%3.4K0.993.7K
$772.00Oct 229.029.04$9.030.2%8.4K0.988.3K
$771.00Oct 228.038.05$8.040.2%6.6K0.985.6K
$765.00Oct 233.943.95$3.950.3%41.2K0.5915.4K
$762.00Oct 263.663.67$3.670.3%11.1K0.4617.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 599 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 220.110.12$0.128.3%279.9K0.071.3K
$769.00Oct 220.070.08$0.0812.5%223.6K0.052.2K
$767.00Oct 220.180.19$0.195.3%291.1K0.121.2K
$770.00Oct 220.050.06$0.0616.7%252.3K0.046.8K
$766.00Oct 220.300.31$0.313.2%306.7K0.18968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Oct 220.080.09$0.0911.1%241.7K0.052.5K
$758.00Oct 220.120.13$0.137.7%291.9K0.082.4K
$759.00Oct 220.190.20$0.205.0%220.3K0.125.5K
$756.00Oct 220.050.06$0.0616.7%178.5K0.041.7K
$760.00Oct 220.310.32$0.323.1%374.3K0.187.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,231 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.89138.18$138.040.2%11.003
$640.00Oct 22122.88123.18$123.030.2%--1.0014
$655.00Oct 22107.88108.18$108.030.3%--1.0013
$660.00Oct 22102.88103.18$103.030.3%121.0013
$670.00Oct 2292.8893.18$93.030.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 2313.4614.09$13.784.6%6861.003.0K
$778.00Oct 2314.7615.04$14.901.9%2211.002.0K
$779.00Oct 2315.4616.07$15.773.9%2081.001.6K
$780.00Oct 2316.4817.43$16.955.6%2951.002.6K
$781.00Oct 2317.4618.97$18.228.3%381.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,816 active (total vol 8.5M, top 406.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.500.51$0.512.0%323.6K0.273.9K
$766.00Oct 220.300.31$0.313.2%306.7K0.18968
$767.00Oct 220.180.19$0.195.3%291.1K0.121.2K
$768.00Oct 220.110.12$0.128.3%279.9K0.071.3K
$770.00Oct 220.050.06$0.0616.7%252.3K0.046.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.810.82$0.821.2%406.2K0.374.1K
$760.00Oct 220.310.32$0.323.1%374.3K0.187.4K
$763.00Oct 221.231.24$1.230.8%343.3K0.503.1K
$764.00Oct 221.801.81$1.810.6%293.6K0.626.1K
$758.00Oct 220.120.13$0.137.7%291.9K0.082.4K

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 71.3%, max 78.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 423.4%13.1%78.8%306.7K968
$765.00Oct 22Dec 423.0%13.2%73.6%323.8K3.9K
$760.00Oct 22Dec 424.0%13.9%72.6%24.9K291
$764.00Oct 22Dec 422.8%13.4%70.5%242.8K410
$761.00Oct 22Dec 423.3%13.8%69.0%25.9K157
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 423.4%13.1%78.8%145.0K5.7K
$765.00Oct 22Dec 423.0%13.2%73.6%251.9K6.9K
$760.00Oct 22Dec 424.0%13.9%72.6%374.4K7.4K
$764.00Oct 22Dec 422.8%13.4%70.5%293.6K6.1K
$761.00Oct 22Dec 423.3%13.8%69.0%242.6K3.9K

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 0.73, avg 4.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$725.00$727.00Nov 20$0.50$1.50$0.5083%3.00$725.50
$682.00$683.00Nov 30$0.12$0.88$0.1292%7.33$682.12
$700.00$701.00Nov 20$0.26$0.74$0.2691%2.85$700.26
$712.00$713.00Nov 30$0.29$0.71$0.2986%2.45$712.29
$685.00$686.00Nov 30$0.37$0.63$0.3792%1.70$685.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$9.81$7.19$9.8176%0.73$780.19
$786.00$785.00Oct 30$0.15$0.85$0.1593%5.67$785.85
$791.00$790.00Nov 20$0.15$0.85$0.1582%5.67$790.85
$789.00$788.00Oct 30$0.33$0.67$0.3395%2.03$788.67
$783.00$782.00Nov 6$0.21$0.79$0.2182%3.76$782.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 808 found (best R:R 1.09, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.61$2.61$2.3952%1.09$767.61
$770.00$775.00Nov 5$2.09$2.09$2.9161%0.72$772.09
$775.00$780.00Nov 5$1.55$1.55$3.4570%0.45$776.55
$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
$762.00$761.00Oct 22$0.30$0.30$0.7063%0.43$761.70
$761.00$760.00Oct 22$0.20$0.20$0.8074%0.25$760.80
$760.00$759.00Oct 22$0.12$0.12$0.8882%0.14$759.88
$763.00$762.00Oct 22$0.41$0.41$0.5950%0.69$762.59
$755.00$754.00Oct 23$0.13$0.13$0.8783%0.15$754.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.84, cheapest $1.73)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$2.0122.6%18.2%
$764.00Oct 22Oct 23$1.9222.8%18.5%
$762.00Oct 22Oct 23$2.0222.7%18.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.7322.6%18.2%
$764.00Oct 22Oct 23$1.6222.8%18.5%
$762.00Oct 22Oct 23$1.7322.7%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,088 found (cheapest 0.33% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.25$1.23$2.48$760.52$765.480.33%
$764.00Oct 22$0.82$1.81$2.63$761.37$766.630.34%
$762.00Oct 22$1.83$0.82$2.65$759.35$764.650.35%
$765.00Oct 22$0.51$2.50$3.01$761.99$768.010.39%
$761.00Oct 22$2.53$0.52$3.05$757.95$764.050.40%
$766.00Oct 22$0.31$3.30$3.61$762.39$769.610.47%
$760.00Oct 22$3.34$0.32$3.66$756.34$763.660.48%
$767.00Oct 22$0.19$4.18$4.37$762.63$771.370.57%
$759.00Oct 22$4.21$0.20$4.41$754.59$763.410.58%
$758.00Oct 22$5.14$0.13$5.27$752.73$763.270.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.04% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$768.00$759.00Oct 22$0.12$0.20$0.32$758.68$768.32
$767.00$759.00Oct 22$0.19$0.20$0.39$758.61$767.39
$768.00$760.00Oct 22$0.12$0.32$0.44$759.56$768.44
$766.00$759.00Oct 22$0.31$0.20$0.51$758.49$766.51
$767.00$760.00Oct 22$0.19$0.32$0.51$759.49$767.51
$766.00$760.00Oct 22$0.31$0.32$0.63$759.37$766.63
$768.00$761.00Oct 22$0.12$0.52$0.64$760.36$768.64
$767.00$761.00Oct 22$0.19$0.52$0.71$760.29$767.71
$765.00$759.00Oct 22$0.51$0.20$0.71$758.29$765.71
$766.00$761.00Oct 22$0.31$0.52$0.83$760.17$766.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 393 found (best R:R 1.13, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
734/735773/774Nov 6$0.53$0.4749%1.13$734.47$773.53
733/734773/774Nov 6$0.52$0.4850%1.08$733.48$773.52
737/738772/773Nov 4$0.53$0.4748%1.13$737.47$772.53
735/736773/774Nov 6$0.53$0.4748%1.13$735.47$773.53
736/737772/773Nov 4$0.52$0.4849%1.08$736.48$772.52
738/739773/774Nov 6$0.55$0.4546%1.22$738.45$773.55
739/740771/772Oct 30$0.49$0.5152%0.96$739.51$771.49
736/737772/773Nov 3$0.49$0.5152%0.96$736.51$772.49
736/737773/774Nov 3$0.47$0.5354%0.89$736.53$773.47
735/736772/773Nov 4$0.51$0.4950%1.04$735.49$772.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 261 found (best R:R 152.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.13$19.873%152.85
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$745.00$750.00$755.00Nov 5$0.25$4.7512%19.00
$680.00$690.00$700.00Nov 27$0.12$9.884%82.33
$750.00$755.00$760.00Dec 4$0.21$4.7910%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$725.00$730.00$735.00Nov 27$0.08$4.925%61.50
$735.00$740.00$745.00Nov 5$0.16$4.848%30.25
$745.00$750.00$755.00Nov 5$0.27$4.7312%17.52
$730.00$735.00$740.00Dec 4$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 951 found (best net $-6.87, 947 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.61$17.39
$780.00$785.001:2Nov 5-$0.37$4.63
$785.00$790.001:2Nov 5-$0.11$4.89
$790.00$795.001:2Nov 5-$0.03$4.97
$775.00$780.001:2Nov 5-$0.94$4.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$6.87$33.13
$860.00$820.001:2Oct 30-$16.96$23.04
$790.00$775.001:2Nov 4-$2.17$12.83
$790.00$773.001:2Dec 4-$8.46$8.54
$785.00$775.001:2Nov 5-$7.14$2.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 456 found (best yield 2.24%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.110.500.1%2.24%2.37%130--
$765.00Dec 4$16.490.490.3%2.16%2.42%222--
$766.00Dec 4$15.870.480.4%2.08%2.47%10--
$767.00Dec 4$15.250.480.5%2.00%2.52%38--
$768.00Dec 4$14.650.470.7%1.92%2.57%94--
$769.00Dec 4$14.050.460.8%1.84%2.63%33--
$770.00Dec 4$13.490.450.9%1.77%2.68%215--
$771.00Dec 4$12.920.441.1%1.69%2.74%124--
$772.00Dec 4$12.370.431.2%1.62%2.80%10--
$764.00Nov 30$15.750.500.1%2.06%2.19%190604

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 3,791,749
Total Puts 4,734,981
Put/Call Ratio 1.25
Net Difference -943,232

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