Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.06 -1.30%
(10/22 13:25) ◀
|
Thursday, October 22, 2026 (1:30pm)
January 2026
|
▶ (10/22 13:35)
◀ 10/22 13:30 ▶

Option Volume

Detail
ℹ
Current (10/22 1:30pm) 8,638,632
Calls: 3,852,855 (45%)
Puts: 4,785,777 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +234.97%
Calls: +226.41% (Calls)
Puts: +242.20% (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 -12.55%
Calls: -16.93%
Puts: -8.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:30pm) $1.17B
Calls: $377.73M (32%)
Puts: $790.14M (68%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +271.11%
Calls: +187.93%
Puts: +330.57%
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 +9.68%
Calls: -28.52%
Puts: +47.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:30pm) 1.24
Prior (10/21) 1.18
Current vs Prior +4.84%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +9.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:30pm) 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 0.39% | 0.87%0.87% | 1.18%0.87% | 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 -12.73% | +15.98%+96.36% | +23.34%-9.13% | +8.06%+691.88% | +52.27%
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 -26.25% | +10.23%+114.39% | +31.46%-9.74% | +18.73%+646.85% | +44.99%
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 -12.73% | +15.98%+39.27% | +12.90%-16.82% | +5.42%+2275.10% | +51.23%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.69% | 0.44%
Calls: 0.80% | 0.30%
Puts: 0.58% | 0.59%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +18.97% | -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 -12.66% | -8.88%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($790.14M). Massive premium surge with dollar volume up 271% vs prior. Unusually high activity with volume up 235% vs prior - elevated interest. Bearish P/C ratio of 1.24 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
13:30BEARISHBEARISHBEARISH
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 2,685 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Oct 22123.03123.21$123.120.1%--1.0014
$700.00Nov 2067.8667.99$67.930.2%450.916.4K
$760.00Oct 235.185.19$5.190.2%4.2K0.671.8K
$625.00Oct 22138.03138.31$138.170.2%11.003
$655.00Oct 22108.03108.28$108.160.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 229.929.94$9.930.2%4.8K0.985.1K
$772.00Oct 228.938.95$8.940.2%8.4K0.988.3K
$763.00Oct 264.044.05$4.050.2%6.5K0.48773
$765.00Oct 233.893.90$3.900.3%41.3K0.5815.4K
$762.00Oct 263.633.64$3.640.3%11.1K0.4517.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 598 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 220.100.11$0.119.1%297.4K0.081.3K
$767.00Oct 220.170.18$0.185.6%295.6K0.121.2K
$766.00Oct 220.280.29$0.293.4%309.9K0.20968
$769.00Oct 220.060.07$0.0714.3%225.9K0.052.2K
$765.00Oct 220.480.49$0.492.0%328.9K0.293.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Oct 220.070.08$0.0812.5%248.3K0.042.5K
$758.00Oct 220.110.12$0.128.3%294.7K0.062.4K
$759.00Oct 220.170.18$0.185.6%222.5K0.095.5K
$756.00Oct 220.050.06$0.0616.7%179.6K0.031.7K
$760.00Oct 220.280.29$0.293.4%378.9K0.147.4K

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 22138.03138.31$138.170.2%11.003
$640.00Oct 22123.03123.21$123.120.1%--1.0014
$655.00Oct 22108.03108.28$108.160.2%--1.0013
$660.00Oct 22103.03103.28$103.160.2%121.0013
$670.00Oct 2293.0393.28$93.160.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 2313.4814.03$13.764.0%6971.003.0K
$778.00Oct 2314.6515.08$14.872.9%2211.002.0K
$779.00Oct 2315.4916.09$15.793.8%2081.001.6K
$780.00Oct 2316.4917.39$16.945.3%2951.002.6K
$781.00Oct 2317.4618.97$18.228.3%381.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,819 active (total vol 8.6M, top 413.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.480.49$0.492.0%328.9K0.293.9K
$766.00Oct 220.280.29$0.293.4%309.9K0.20968
$768.00Oct 220.100.11$0.119.1%297.4K0.081.3K
$767.00Oct 220.170.18$0.185.6%295.6K0.121.2K
$770.00Oct 220.040.05$0.0520.0%253.0K0.036.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.730.74$0.741.4%413.6K0.334.1K
$760.00Oct 220.280.29$0.293.4%378.9K0.147.4K
$763.00Oct 221.151.16$1.150.9%348.4K0.463.1K
$758.00Oct 220.110.12$0.128.3%294.7K0.062.4K
$764.00Oct 221.701.71$1.710.6%294.5K0.596.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 67.4%, max 75.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 423.0%13.1%75.8%309.9K968
$765.00Oct 22Dec 422.5%13.2%70.4%329.2K3.9K
$764.00Oct 22Dec 422.1%13.3%66.0%249.8K410
$761.00Oct 22Dec 422.7%13.7%64.8%26.3K157
$762.00Oct 22Dec 422.3%13.6%63.9%82.8K438
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 423.0%13.1%75.8%145.3K5.7K
$765.00Oct 22Dec 422.5%13.2%70.4%252.5K6.9K
$764.00Oct 22Dec 422.1%13.3%66.0%294.5K6.1K
$761.00Oct 22Dec 422.7%13.7%64.8%246.6K3.9K
$762.00Oct 22Dec 422.3%13.6%63.9%413.8K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,079 found (best R:R 0.74, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$725.00$727.00Nov 20$0.64$1.36$0.6483%2.12$725.64
$700.00$701.00Nov 20$0.21$0.79$0.2191%3.76$700.21
$706.00$707.00Nov 30$0.23$0.77$0.2387%3.35$706.23
$730.00$731.00Nov 20$0.23$0.77$0.2381%3.35$730.23
$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$9.75$7.25$9.7576%0.74$780.25
$786.00$785.00Oct 30$0.34$0.66$0.3493%1.94$785.66
$760.00$755.00Dec 4$1.54$3.46$1.5445%2.25$758.46
$755.00$750.00Dec 4$1.33$3.67$1.3340%2.76$753.67
$750.00$745.00Dec 4$1.14$3.86$1.1436%3.39$748.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 807 found (best R:R 1.10, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.62$2.62$2.3852%1.10$767.62
$770.00$775.00Nov 5$2.09$2.09$2.9161%0.72$772.09
$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
$763.00$762.00Oct 22$0.41$0.41$0.5954%0.69$762.59
$761.00$760.00Oct 22$0.18$0.18$0.8278%0.22$760.82
$762.00$761.00Oct 22$0.27$0.27$0.7367%0.37$761.73
$760.00$759.00Oct 22$0.11$0.11$0.8986%0.12$759.89
$754.00$753.00Oct 23$0.11$0.11$0.8986%0.12$753.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.87, cheapest $1.76)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$2.0422.0%18.1%
$762.00Oct 22Oct 23$2.0422.3%18.4%
$764.00Oct 22Oct 23$1.9622.1%18.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.7622.0%18.1%
$762.00Oct 22Oct 23$1.7622.3%18.4%
$764.00Oct 22Oct 23$1.6622.1%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,088 found (cheapest 0.31% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.25$1.15$2.40$760.60$765.400.31%
$764.00Oct 22$0.80$1.71$2.51$761.49$766.510.33%
$762.00Oct 22$1.84$0.74$2.58$759.42$764.580.34%
$765.00Oct 22$0.49$2.40$2.89$762.11$767.890.38%
$761.00Oct 22$2.55$0.47$3.02$757.98$764.020.40%
$766.00Oct 22$0.29$3.20$3.49$762.51$769.490.46%
$760.00Oct 22$3.37$0.29$3.66$756.34$763.660.48%
$767.00Oct 22$0.18$4.08$4.26$762.74$771.260.56%
$759.00Oct 22$4.27$0.18$4.45$754.55$763.450.58%
$768.00Oct 22$0.11$5.01$5.12$762.88$773.120.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.04% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$768.00$759.00Oct 22$0.11$0.18$0.29$758.71$768.29
$767.00$759.00Oct 22$0.18$0.18$0.36$758.64$767.36
$768.00$760.00Oct 22$0.11$0.29$0.40$759.60$768.40
$767.00$760.00Oct 22$0.18$0.29$0.47$759.53$767.47
$766.00$759.00Oct 22$0.29$0.18$0.47$758.53$766.47
$766.00$760.00Oct 22$0.29$0.29$0.58$759.42$766.58
$768.00$761.00Oct 22$0.11$0.47$0.58$760.42$768.58
$767.00$761.00Oct 22$0.18$0.47$0.65$760.35$767.65
$766.00$761.00Oct 22$0.29$0.47$0.76$760.24$766.76
$765.00$759.00Oct 22$0.49$0.18$0.67$758.33$765.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 1.13, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
732/733773/774Nov 6$0.53$0.4750%1.13$732.47$773.53
734/735773/774Nov 6$0.53$0.4749%1.13$734.47$773.53
736/737772/773Nov 3$0.50$0.5051%1.00$736.50$772.50
739/740773/774Nov 6$0.56$0.4445%1.27$739.44$773.56
735/736773/774Nov 6$0.53$0.4748%1.13$735.47$773.53
738/739773/774Nov 6$0.55$0.4546%1.22$738.45$773.55
737/738772/773Nov 3$0.50$0.5051%1.00$737.50$772.50
736/737773/774Nov 4$0.50$0.5051%1.00$736.50$773.50
737/738773/774Nov 6$0.54$0.4647%1.17$737.46$773.54
741/742772/773Nov 3$0.53$0.4748%1.13$741.47$772.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 263 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.24$4.7612%19.83
$750.00$755.00$760.00Nov 5$0.33$4.6714%14.15
$755.00$760.00$765.00Nov 5$0.39$4.6116%11.82
$750.00$755.00$760.00Dec 4$0.20$4.8010%24.00
$761.00$762.00$763.00Oct 22$0.12$0.8824%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$745.00$750.00Nov 5$0.19$4.8110%25.32
$750.00$755.00$760.00Nov 5$0.33$4.6714%14.15
$755.00$760.00$765.00Nov 5$0.39$4.6116%11.82
$725.00$730.00$735.00Nov 5$0.08$4.925%61.50
$735.00$740.00$745.00Dec 4$0.12$4.887%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 954 found (best net $-6.15, 951 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.66$17.34
$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-$0.03$4.97
$775.00$780.001:2Nov 5-$0.94$4.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$6.15$33.85
$860.00$820.001:2Oct 30-$16.93$23.07
$790.00$775.001:2Nov 4-$2.23$12.77
$790.00$773.001:2Dec 4-$8.47$8.53
$785.00$775.001:2Nov 5-$7.15$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 460 found (best yield 2.24%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.110.500.1%2.24%2.37%130--
$765.00Dec 4$16.480.490.2%2.16%2.41%222--
$766.00Dec 4$15.860.480.4%2.08%2.46%10--
$767.00Dec 4$15.250.470.5%2.00%2.51%38--
$768.00Dec 4$14.660.470.7%1.92%2.57%94--
$769.00Dec 4$14.070.460.8%1.84%2.62%33--
$770.00Dec 4$13.500.450.9%1.77%2.68%215--
$771.00Dec 4$12.930.441.0%1.69%2.74%124--
$772.00Dec 4$12.390.431.2%1.62%2.80%10--
$764.00Nov 30$15.740.500.1%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 3,852,855
Total Puts 4,785,777
Put/Call Ratio 1.24
Net Difference -932,922

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