Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.86 -1.32%
(10/22 13:45) ◀
|
Thursday, October 22, 2026 (1:50pm)
January 2026
|
▶ (10/22 13:55)
◀ 10/22 13:50 ▶

Option Volume

Detail
ℹ
Current (10/22 1:50pm) 9,043,904
Calls: 4,055,129 (45%)
Puts: 4,988,775 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +250.68%
Calls: +243.54% (Calls)
Puts: +256.71% (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 -8.45%
Calls: -12.57%
Puts: -4.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 1:50pm) $1.19B
Calls: $364.41M (31%)
Puts: $829.13M (69%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +279.27%
Calls: +177.78%
Puts: +351.82%
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 +12.09%
Calls: -31.04%
Puts: +54.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:50pm) 1.23
Prior (10/21) 1.18
Current vs Prior +3.83%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +8.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 1:50pm) 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 0.36% | 0.88%0.88% | 1.19%0.88% | 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 -18.31% | +16.36%+97.01% | +24.33%-8.83% | +9.51%+700.97% | +53.57%
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 -30.97% | +10.59%+115.11% | +32.51%-9.44% | +20.32%+655.42% | +46.23%
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 -18.31% | +16.36%+39.73% | +13.81%-16.54% | +6.83%+2302.36% | +52.52%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.74% | 0.31%
Calls: 0.63% | 0.27%
Puts: 0.85% | 0.34%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +27.59% | -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 -6.33% | -35.80%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($829.13M). Massive premium surge with dollar volume up 279% vs prior. Unusually high activity with volume up 251% 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
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
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 2,706 of results (avg 2.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 307.797.80$7.800.1%3.0K0.511.5K
$700.00Nov 2067.6867.79$67.740.2%450.916.4K
$625.00Oct 22137.78138.02$137.900.2%11.003
$640.00Oct 22122.76123.05$122.910.2%--1.0014
$655.00Oct 22107.76108.05$107.910.3%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 227.167.17$7.170.1%14.0K0.978.0K
$769.00Oct 226.176.18$6.180.2%26.3K0.965.0K
$768.00Oct 225.195.20$5.200.2%30.6K0.956.0K
$773.00Oct 2210.1410.16$10.150.2%4.9K0.995.1K
$772.00Oct 229.149.16$9.150.2%8.5K0.998.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 590 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.100.11$0.119.1%307.8K0.091.2K
$768.00Oct 220.060.07$0.0714.3%325.5K0.051.3K
$766.00Oct 220.190.20$0.205.0%325.1K0.14968
$765.00Oct 220.350.36$0.362.8%352.9K0.233.9K
$764.00Oct 220.610.62$0.621.6%281.1K0.36410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Oct 220.060.07$0.0714.3%250.2K0.042.5K
$759.00Oct 220.160.17$0.175.9%238.3K0.105.5K
$758.00Oct 220.100.11$0.119.1%312.6K0.072.4K
$760.00Oct 220.270.28$0.283.6%396.8K0.167.4K
$761.00Oct 220.450.46$0.462.2%257.5K0.243.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,235 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.78138.02$137.900.2%11.003
$640.00Oct 22122.76123.05$122.910.2%--1.0014
$655.00Oct 22107.76108.05$107.910.3%--1.0013
$660.00Oct 22102.76103.05$102.910.3%121.0013
$670.00Oct 2292.7693.05$92.910.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 2313.6914.24$13.973.9%6971.003.0K
$778.00Oct 2314.8115.25$15.032.9%2211.002.0K
$779.00Oct 2315.5016.26$15.884.8%2091.001.6K
$780.00Oct 2316.6117.26$16.943.8%2951.002.6K
$781.00Oct 2316.8818.45$17.678.9%381.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,839 active (total vol 9.0M, top 440.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.350.36$0.362.8%352.9K0.233.9K
$768.00Oct 220.060.07$0.0714.3%325.5K0.051.3K
$766.00Oct 220.190.20$0.205.0%325.1K0.14968
$767.00Oct 220.100.11$0.119.1%307.8K0.091.2K
$764.00Oct 220.610.62$0.621.6%281.1K0.36410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.740.75$0.751.3%440.4K0.354.1K
$760.00Oct 220.270.28$0.283.6%396.8K0.167.4K
$763.00Oct 221.171.18$1.170.9%382.3K0.503.1K
$758.00Oct 220.100.11$0.119.1%312.6K0.072.4K
$764.00Oct 221.761.77$1.770.6%309.3K0.646.1K

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 62.9%, max 70.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Oct 22Dec 423.7%13.9%70.4%28.1K291
$761.00Oct 22Dec 422.6%13.8%64.5%27.9K157
$765.00Oct 22Dec 421.5%13.2%62.9%353.2K3.9K
$764.00Oct 22Dec 421.4%13.4%60.6%281.2K410
$762.00Oct 22Dec 421.8%13.6%60.0%88.0K438
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Oct 22Dec 423.7%13.9%70.4%396.9K7.4K
$761.00Oct 22Dec 422.6%13.8%64.5%257.5K3.9K
$765.00Oct 22Dec 421.5%13.2%62.9%256.2K6.9K
$764.00Oct 22Dec 421.4%13.4%60.6%309.3K6.1K
$762.00Oct 22Dec 421.8%13.6%60.0%440.6K4.1K

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 0.70, avg 4.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$700.00$701.00Nov 20$0.36$0.64$0.3691%1.78$700.36
$740.00$741.00Nov 20$0.20$0.80$0.2074%4.00$740.20
$728.00$729.00Oct 29$0.50$0.50$0.5094%1.00$728.50
$681.00$682.00Nov 30$0.53$0.47$0.5392%0.89$681.53
$699.00$700.00Oct 30$0.63$0.37$0.6398%0.59$699.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.01$6.99$10.0176%0.70$779.99
$790.00$789.00Nov 13$0.13$0.87$0.1385%6.69$789.87
$794.00$793.00Nov 30$0.18$0.82$0.1882%4.56$793.82
$785.00$784.00Nov 13$0.18$0.82$0.1880%4.56$784.82
$780.00$779.00Oct 27$0.35$0.65$0.3594%1.86$779.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 812 found (best R:R 1.08, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.60$2.60$2.4052%1.08$767.60
$770.00$775.00Nov 5$2.07$2.07$2.9361%0.71$772.07
$775.00$780.00Nov 5$1.55$1.55$3.4570%0.45$776.55
$780.00$785.00Nov 5$1.05$1.05$3.9579%0.27$781.05
$790.00$795.00Dec 4$1.27$1.27$3.7376%0.34$791.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$761.00Oct 22$0.29$0.29$0.7164%0.41$761.71
$761.00$760.00Oct 22$0.18$0.18$0.8276%0.22$760.82
$760.00$759.00Oct 22$0.11$0.11$0.8984%0.12$759.89
$758.00$757.00Oct 23$0.22$0.22$0.7874%0.28$757.78
$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 $1.91, cheapest $1.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.1021.8%18.2%
$763.00Oct 22Oct 23$2.1021.5%17.9%
$764.00Oct 22Oct 23$1.9721.4%18.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.8021.8%18.2%
$763.00Oct 22Oct 23$1.8121.5%17.9%
$764.00Oct 22Oct 23$1.6921.4%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,090 found (cheapest 0.29% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.02$1.17$2.19$760.81$765.190.29%
$762.00Oct 22$1.60$0.75$2.35$759.65$764.350.31%
$764.00Oct 22$0.62$1.77$2.39$761.61$766.390.31%
$761.00Oct 22$2.32$0.46$2.78$758.22$763.780.36%
$765.00Oct 22$0.36$2.50$2.86$762.14$767.860.37%
$760.00Oct 22$3.14$0.28$3.42$756.58$763.420.45%
$766.00Oct 22$0.20$3.34$3.54$762.46$769.540.46%
$759.00Oct 22$4.03$0.17$4.20$754.80$763.200.55%
$767.00Oct 22$0.11$4.24$4.35$762.65$771.350.57%
$758.00Oct 22$4.97$0.11$5.08$752.92$763.080.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.03% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$768.00$759.00Oct 22$0.07$0.17$0.24$758.76$768.24
$767.00$759.00Oct 22$0.11$0.17$0.28$758.72$767.28
$766.00$759.00Oct 22$0.20$0.17$0.37$758.63$766.37
$767.00$760.00Oct 22$0.11$0.28$0.39$759.61$767.39
$768.00$760.00Oct 22$0.07$0.28$0.35$759.65$768.35
$766.00$760.00Oct 22$0.20$0.28$0.48$759.52$766.48
$765.00$759.00Oct 22$0.36$0.17$0.53$758.47$765.53
$767.00$761.00Oct 22$0.11$0.46$0.57$760.43$767.57
$768.00$761.00Oct 22$0.07$0.46$0.53$760.47$768.53
$765.00$760.00Oct 22$0.36$0.28$0.64$759.36$765.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 1.08, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
735/736772/773Nov 4$0.52$0.4850%1.08$735.48$772.52
741/742771/772Oct 30$0.51$0.4950%1.04$741.49$771.51
742/743769/770Oct 28$0.49$0.5152%0.96$742.51$769.49
739/740771/772Oct 30$0.49$0.5152%0.96$739.51$771.49
737/738772/773Nov 3$0.50$0.5051%1.00$737.50$772.50
741/742772/773Nov 2$0.51$0.4950%1.04$741.49$772.51
738/739772/773Nov 4$0.53$0.4748%1.13$738.47$772.53
742/743771/772Oct 28$0.43$0.5758%0.75$742.57$771.43
740/741771/772Oct 29$0.46$0.5454%0.85$740.54$771.46
741/742772/773Oct 30$0.48$0.5252%0.92$741.52$772.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 89.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.22$19.783%89.91
$750.00$755.00$760.00Dec 4$0.17$4.8310%28.41
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$725.00$730.00$735.00Nov 27$0.07$4.935%70.43
$725.00$730.00$735.00Nov 13$0.08$4.925%61.50
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$4.6714%14.15
$740.00$745.00$750.00Nov 5$0.21$4.7910%22.81
$730.00$735.00$740.00Nov 5$0.12$4.886%40.67
$755.00$760.00$765.00Nov 5$0.40$4.6016%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 941 found (best net $-7.27, 937 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$749.001:2Nov 2-$1.51$17.49
$780.00$785.001:2Nov 5-$0.35$4.65
$785.00$790.001:2Nov 5-$0.10$4.90
$775.00$780.001:2Nov 5-$0.90$4.10
$790.00$795.001:2Nov 5-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$7.27$32.73
$860.00$820.001:2Oct 30-$17.07$22.93
$790.00$775.001:2Nov 4-$2.56$12.44
$790.00$773.001:2Dec 4-$8.39$8.61
$785.00$775.001:2Nov 5-$7.75$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 471 found (best yield 2.31%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.660.510.0%2.31%2.33%10--
$764.00Dec 4$17.030.500.1%2.23%2.38%130--
$765.00Dec 4$16.400.490.3%2.15%2.43%226--
$766.00Dec 4$15.780.480.4%2.07%2.48%10--
$767.00Dec 4$15.180.480.5%1.99%2.53%38--
$768.00Dec 4$14.580.470.7%1.91%2.59%96--
$769.00Dec 4$14.000.460.8%1.84%2.64%33--
$770.00Dec 4$13.430.450.9%1.76%2.70%219--
$771.00Dec 4$12.860.441.1%1.69%2.75%127--
$763.00Nov 30$16.280.510.0%2.13%2.15%104939

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 4,055,129
Total Puts 4,988,775
Put/Call Ratio 1.23
Net Difference -933,646

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