Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.85 -1.20%
(10/22 13:30) ◀
|
Thursday, October 22, 2026 (1:35pm)
January 2026
|
▶ (10/22 13:40)
◀ 10/22 13:35 ▶

Option Volume

Detail
ℹ
Current (10/22 1:35pm) 8,756,326
Calls: 3,928,178 (45%)
Puts: 4,828,148 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +239.53%
Calls: +232.79% (Calls)
Puts: +245.23% (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 -11.36%
Calls: -15.30%
Puts: -7.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:35pm) $1.11B
Calls: $438.57M (39%)
Puts: $675.22M (61%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +253.92%
Calls: +234.31%
Puts: +267.95%
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 +4.60%
Calls: -17.01%
Puts: +25.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:35pm) 1.23
Prior (10/21) 1.18
Current vs Prior +3.74%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +8.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:35pm) 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 0.38% | 0.86%0.86% | 1.17%0.86% | 1.98%3.50% | 4.93%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -15.47% | +14.82%+94.38% | +21.72%-10.05% | +7.24%+688.14% | +51.92%
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 -28.57% | +9.12%+112.23% | +29.73%-10.65% | +17.83%+643.33% | +44.66%
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 -15.47% | +14.82%+37.87% | +11.42%-17.66% | +4.62%+2263.90% | +50.88%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.02% | 0.31%
Calls: 1.22% | 0.27%
Puts: 0.81% | 0.34%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +75.86% | -55.07%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg +29.11% | -35.80%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($675.22M). Massive premium surge with dollar volume up 254% vs prior. Unusually high activity with volume up 240% vs prior - elevated interest. Bearish P/C ratio of 1.23 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
13:35BEARISHBEARISHBEARISH
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 2,678 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2068.5368.64$68.590.2%450.916.4K
$625.00Oct 22138.78139.04$138.910.2%11.003
$768.00Nov 2713.2613.29$13.270.2%970.4756
$764.00Oct 264.294.30$4.300.2%3.2K0.50386
$640.00Oct 22123.79124.09$123.940.2%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 229.169.18$9.170.2%4.8K0.985.1K
$772.00Oct 228.178.19$8.180.2%8.5K0.988.3K
$763.00Oct 263.633.64$3.640.3%6.6K0.46773
$771.00Oct 227.187.20$7.190.3%6.7K0.975.6K
$770.00Oct 226.196.21$6.200.3%13.9K0.978.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 612 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 220.130.14$0.147.1%310.7K0.091.3K
$767.00Oct 220.230.24$0.244.2%300.0K0.151.2K
$769.00Oct 220.080.09$0.0911.1%235.5K0.062.2K
$766.00Oct 220.390.40$0.402.5%316.5K0.24968
$770.00Oct 220.050.06$0.0616.7%253.5K0.036.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Oct 220.060.07$0.0714.3%297.2K0.052.4K
$759.00Oct 220.100.11$0.119.1%225.5K0.075.5K
$760.00Oct 220.160.17$0.175.9%382.7K0.117.4K
$757.00Oct 220.050.06$0.0616.7%248.8K0.042.5K
$761.00Oct 220.280.29$0.293.4%249.5K0.173.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,234 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22138.78139.04$138.910.2%11.003
$640.00Oct 22123.79124.09$123.940.2%--1.0014
$655.00Oct 22108.79109.09$108.940.3%--1.0013
$660.00Oct 22103.79104.08$103.940.3%121.0013
$670.00Oct 2293.7994.09$93.940.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 2312.8813.22$13.052.6%6971.003.0K
$778.00Oct 2313.9014.25$14.082.5%2211.002.0K
$779.00Oct 2314.8715.25$15.062.5%2081.001.6K
$780.00Oct 2315.8817.39$16.649.1%2951.002.6K
$781.00Oct 2316.8818.45$17.678.9%381.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,826 active (total vol 8.7M, top 419.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.670.68$0.681.5%336.5K0.353.9K
$766.00Oct 220.390.40$0.402.5%316.5K0.24968
$768.00Oct 220.130.14$0.147.1%310.7K0.091.3K
$767.00Oct 220.230.24$0.244.2%300.0K0.151.2K
$764.00Oct 221.081.09$1.090.9%260.6K0.49410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.470.48$0.482.1%419.6K0.264.1K
$760.00Oct 220.160.17$0.175.9%382.7K0.117.4K
$763.00Oct 220.780.79$0.791.3%354.3K0.383.1K
$764.00Oct 221.231.24$1.230.8%297.4K0.516.1K
$758.00Oct 220.060.07$0.0714.3%297.2K0.052.4K

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 65.6%, max 74.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$767.00Oct 22Dec 422.5%12.9%74.2%300.0K1.2K
$766.00Oct 22Dec 421.9%13.0%68.0%316.5K968
$761.00Oct 22Dec 422.8%13.7%66.5%26.6K157
$765.00Oct 22Dec 421.7%13.2%64.4%336.7K3.9K
$764.00Oct 22Dec 421.7%13.3%63.0%260.8K410
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$767.00Oct 22Dec 422.5%12.9%74.2%84.6K3.8K
$766.00Oct 22Dec 421.9%13.0%68.0%145.5K5.7K
$761.00Oct 22Dec 422.8%13.7%66.5%249.5K3.9K
$765.00Oct 22Dec 421.7%13.2%64.4%253.1K6.9K
$764.00Oct 22Dec 421.7%13.3%63.0%297.4K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,063 found (best R:R 0.63, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$725.00$727.00Nov 20$0.55$1.45$0.5583%2.64$725.55
$725.00$726.00Oct 23$0.36$0.64$0.3699%1.78$725.36
$685.00$686.00Nov 30$0.31$0.69$0.3191%2.23$685.31
$712.00$713.00Nov 30$0.26$0.74$0.2686%2.85$712.26
$700.00$701.00Nov 20$0.32$0.68$0.3291%2.12$700.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.46$6.54$10.4675%0.63$779.54
$791.00$790.00Nov 20$0.17$0.83$0.1782%4.88$790.83
$777.00$776.00Oct 23$0.37$0.63$0.37100%1.70$776.63
$794.00$793.00Nov 30$0.23$0.77$0.2382%3.35$793.77
$789.00$788.00Oct 23$0.45$0.55$0.45100%1.22$788.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 794 found (best R:R 1.16, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.68$2.68$2.3251%1.16$767.68
$770.00$775.00Nov 5$2.16$2.16$2.8460%0.76$772.16
$775.00$780.00Nov 5$1.61$1.61$3.3969%0.47$776.61
$780.00$785.00Nov 5$1.11$1.11$3.8978%0.29$781.11
$790.00$795.00Dec 4$1.31$1.31$3.6975%0.36$791.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$763.00$762.00Oct 22$0.31$0.31$0.6962%0.45$762.69
$761.00$760.00Oct 22$0.12$0.12$0.8883%0.14$760.88
$762.00$761.00Oct 22$0.19$0.19$0.8174%0.23$761.81
$755.00$754.00Oct 23$0.11$0.11$0.8986%0.12$754.89
$757.00$756.00Oct 23$0.15$0.15$0.8581%0.18$756.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.82, cheapest $1.71)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 22Oct 23$1.9921.7%17.5%
$765.00Oct 22Oct 23$1.8721.7%17.8%
$763.00Oct 22Oct 23$2.0221.6%17.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 22Oct 23$1.7121.7%17.5%
$765.00Oct 22Oct 23$1.5821.7%17.8%
$763.00Oct 22Oct 23$1.7221.6%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,088 found (cheapest 0.30% of stock, avg 3.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$764.00Oct 22$1.09$1.23$2.32$761.68$766.320.30%
$763.00Oct 22$1.64$0.79$2.43$760.57$765.430.32%
$765.00Oct 22$0.68$1.83$2.51$762.49$767.510.33%
$762.00Oct 22$2.34$0.48$2.82$759.18$764.820.37%
$766.00Oct 22$0.40$2.55$2.95$763.05$768.950.39%
$761.00Oct 22$3.14$0.29$3.43$757.57$764.430.45%
$767.00Oct 22$0.24$3.38$3.62$763.38$770.620.47%
$760.00Oct 22$4.02$0.17$4.19$755.81$764.190.55%
$768.00Oct 22$0.14$4.28$4.42$763.58$772.420.58%
$759.00Oct 22$4.96$0.11$5.07$753.93$764.070.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.03% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$768.00$759.00Oct 22$0.14$0.11$0.25$758.75$768.25
$768.00$760.00Oct 22$0.14$0.17$0.31$759.69$768.31
$767.00$760.00Oct 22$0.24$0.17$0.41$759.59$767.41
$767.00$759.00Oct 22$0.24$0.11$0.35$758.65$767.35
$768.00$761.00Oct 22$0.14$0.29$0.43$760.57$768.43
$767.00$761.00Oct 22$0.24$0.29$0.53$760.47$767.53
$766.00$760.00Oct 22$0.40$0.17$0.57$759.43$766.57
$766.00$759.00Oct 22$0.40$0.11$0.51$758.49$766.51
$768.00$762.00Oct 22$0.14$0.48$0.62$761.38$768.62
$766.00$761.00Oct 22$0.40$0.29$0.69$760.31$766.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 1.04, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
740/741772/773Nov 2$0.51$0.4950%1.04$740.49$772.51
741/742772/773Oct 30$0.49$0.5152%0.96$741.51$772.49
744/745772/773Nov 2$0.54$0.4646%1.17$744.46$772.54
742/743772/773Nov 2$0.52$0.4848%1.08$742.48$772.52
746/747772/773Nov 2$0.56$0.4444%1.27$746.44$772.56
744/745771/772Oct 29$0.50$0.5050%1.00$744.50$771.50
741/742772/773Nov 2$0.51$0.4949%1.04$741.49$772.51
744/745770/771Oct 28$0.48$0.5252%0.92$744.52$770.48
742/743771/772Oct 29$0.48$0.5252%0.92$742.52$771.48
741/742773/774Oct 30$0.46$0.5454%0.85$741.54$773.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 11.05, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.23$4.7712%20.74
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$750.00$755.00$760.00Dec 4$0.20$4.8010%24.00
$755.00$760.00$765.00Nov 5$0.41$4.5917%11.20
$766.00$767.00$768.00Oct 22$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$775.00$785.00$795.00Nov 5$0.83$9.1725%11.05
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$745.00$750.00$755.00Dec 4$0.15$4.858%32.33
$755.00$760.00$765.00Nov 5$0.39$4.6117%11.82
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 959 found (best net $-6.45, 955 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$2.04$16.96
$780.00$785.001:2Nov 5-$0.41$4.59
$785.00$790.001:2Nov 5-$0.14$4.86
$790.00$795.001:2Nov 5-$0.03$4.97
$775.00$780.001:2Nov 5-$1.02$3.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$6.45$33.55
$860.00$820.001:2Oct 30-$16.09$23.91
$790.00$775.001:2Nov 4-$1.66$13.34
$790.00$773.001:2Dec 4-$7.26$9.74
$785.00$775.001:2Nov 5-$5.95$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 467 found (best yield 2.28%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.450.510.0%2.28%2.30%130--
$765.00Dec 4$16.830.500.1%2.20%2.35%224--
$766.00Dec 4$16.200.490.3%2.12%2.40%10--
$767.00Dec 4$15.580.470.4%2.04%2.45%38--
$768.00Dec 4$14.980.470.5%1.96%2.50%95--
$769.00Dec 4$14.380.460.7%1.88%2.56%33--
$770.00Dec 4$13.800.450.8%1.81%2.61%215--
$771.00Dec 4$13.230.440.9%1.73%2.67%124--
$764.00Nov 30$16.110.510.0%2.11%2.13%200604
$772.00Dec 4$12.670.431.1%1.66%2.73%10--

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 3,928,178
Total Puts 4,828,148
Put/Call Ratio 1.23
Net Difference -899,970

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