Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.69 -1.35%
(10/22 13:55) ◀
|
Thursday, October 22, 2026 (2:00pm)
January 2026
|
▶ (10/22 14:05)
◀ 10/22 14:00 ▶

Option Volume

Detail
ℹ
Current (10/22 2:00pm) 9,240,950
Calls: 4,133,280 (45%)
Puts: 5,107,670 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +258.32%
Calls: +250.16% (Calls)
Puts: +265.21% (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 -6.46%
Calls: -10.88%
Puts: -2.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:00pm) $1.23B
Calls: $357.74M (29%)
Puts: $873.00M (71%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +291.09%
Calls: +172.70%
Puts: +375.73%
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 +15.58%
Calls: -32.30%
Puts: +62.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:00pm) 1.24
Prior (10/21) 1.18
Current vs Prior +4.30%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +8.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:00pm) 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 0.35% | 0.88%0.88% | 1.21%0.88% | 2.05%3.58% | 5.00%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -20.65% | +16.39%+97.05% | +25.46%-8.81% | +10.67%+704.70% | +54.09%
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 -32.94% | +10.62%+115.16% | +33.71%-9.42% | +21.59%+658.94% | +46.73%
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 -20.65% | +16.39%+39.76% | +14.84%-16.53% | +7.96%+2313.56% | +53.04%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.09% | 0.60%
Calls: 1.39% | 0.56%
Puts: 0.80% | 0.65%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +87.93% | -13.04%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg +37.97% | +24.26%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($873.00M). Massive premium surge with dollar volume up 291% vs prior. Unusually high activity with volume up 258% 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
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
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 2,709 of results (avg 2.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 286.806.81$6.810.1%4610.53164
$625.00Oct 22137.63137.85$137.740.2%11.003
$700.00Nov 2067.5167.64$67.580.2%450.916.4K
$765.00Oct 285.125.13$5.130.2%9370.45300
$763.00Oct 275.085.09$5.090.2%1.6K0.49156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 264.284.29$4.290.2%7.2K0.51773
$770.00Oct 227.367.38$7.370.3%14.1K0.988.0K
$764.00Oct 233.573.58$3.580.3%29.6K0.564.6K
$766.00Oct 223.503.51$3.510.3%148.0K0.885.7K
$772.00Oct 229.359.38$9.370.3%8.6K0.998.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 584 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.080.09$0.0911.1%314.5K0.071.2K
$766.00Oct 220.150.16$0.166.3%330.4K0.12968
$768.00Oct 220.050.06$0.0616.7%330.5K0.041.3K
$765.00Oct 220.290.30$0.303.3%361.6K0.203.9K
$764.00Oct 220.530.54$0.541.9%290.1K0.32410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Oct 220.100.11$0.119.1%319.9K0.072.4K
$757.00Oct 220.060.07$0.0714.3%261.7K0.052.5K
$759.00Oct 220.160.17$0.175.9%243.5K0.115.5K
$760.00Oct 220.270.28$0.283.6%404.5K0.177.4K
$761.00Oct 220.470.48$0.482.1%266.5K0.273.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,241 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.63137.85$137.740.2%11.003
$640.00Oct 22122.62122.88$122.750.2%--1.0014
$655.00Oct 22107.62107.88$107.750.2%--1.0013
$660.00Oct 22102.62102.88$102.750.3%121.0013
$670.00Oct 2292.6292.88$92.750.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 2312.3913.52$12.968.7%9931.002.7K
$777.00Oct 2313.7614.40$14.084.5%6981.003.0K
$778.00Oct 2315.0615.44$15.252.5%2221.002.0K
$779.00Oct 2315.7516.44$16.104.3%2091.001.6K
$780.00Oct 2316.9217.52$17.223.5%3091.002.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,857 active (total vol 9.2M, top 463.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.290.30$0.303.3%361.6K0.203.9K
$768.00Oct 220.050.06$0.0616.7%330.5K0.041.3K
$766.00Oct 220.150.16$0.166.3%330.4K0.12968
$767.00Oct 220.080.09$0.0911.1%314.5K0.071.2K
$764.00Oct 220.530.54$0.541.9%290.1K0.32410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.780.79$0.791.3%463.8K0.404.1K
$760.00Oct 220.270.28$0.283.6%404.5K0.177.4K
$763.00Oct 221.241.25$1.250.8%397.8K0.543.1K
$758.00Oct 220.100.11$0.119.1%319.9K0.072.4K
$764.00Oct 221.871.89$1.881.1%313.3K0.686.1K

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 65.7%, max 69.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Oct 22Dec 423.6%14.0%69.2%30.2K291
$765.00Oct 22Dec 422.3%13.3%68.3%361.9K3.9K
$764.00Oct 22Dec 422.2%13.4%65.5%290.2K410
$761.00Oct 22Dec 422.8%13.8%65.1%29.9K157
$762.00Oct 22Dec 422.3%13.7%63.1%91.1K438
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Oct 22Dec 423.6%14.0%69.2%404.5K7.4K
$765.00Oct 22Dec 422.3%13.3%68.3%257.4K6.9K
$764.00Oct 22Dec 422.2%13.4%65.5%313.3K6.1K
$761.00Oct 22Dec 422.8%13.8%65.1%266.5K3.9K
$762.00Oct 22Dec 422.3%13.7%63.1%463.9K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,100 found (best R:R 0.73, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$700.00$701.00Nov 20$0.33$0.67$0.3390%2.03$700.33
$740.00$741.00Nov 20$0.22$0.78$0.2274%3.55$740.22
$699.00$700.00Oct 30$0.46$0.54$0.4697%1.17$699.46
$669.00$670.00Nov 30$0.44$0.56$0.4492%1.27$669.44
$739.00$740.00Oct 26$0.47$0.53$0.4795%1.13$739.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$9.84$7.16$9.8476%0.73$780.16
$794.00$793.00Nov 30$0.23$0.77$0.2382%3.35$793.77
$760.00$755.00Dec 4$1.56$3.44$1.5646%2.21$758.44
$783.00$782.00Oct 23$0.46$0.54$0.46100%1.17$782.54
$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. 819 found (best R:R 1.07, avg 0.43)

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$2.07$2.07$2.9362%0.71$772.07
$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$1.27$1.27$3.7376%0.34$791.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Oct 22$0.20$0.20$0.8073%0.25$760.80
$762.00$761.00Oct 22$0.31$0.31$0.6960%0.45$761.69
$760.00$759.00Oct 22$0.11$0.11$0.8983%0.12$759.89
$756.00$755.00Oct 23$0.17$0.17$0.8380%0.20$755.83
$754.00$753.00Oct 23$0.12$0.12$0.8885%0.14$753.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.94, cheapest $1.87)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.1522.3%18.4%
$764.00Oct 22Oct 23$1.9722.2%18.3%
$763.00Oct 22Oct 23$2.1122.1%18.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.8722.3%18.4%
$764.00Oct 22Oct 23$1.7022.2%18.3%
$763.00Oct 22Oct 23$1.8422.1%18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,095 found (cheapest 0.28% of stock, avg 3.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$0.92$1.25$2.17$760.83$765.170.28%
$762.00Oct 22$1.44$0.79$2.23$759.77$764.230.29%
$764.00Oct 22$0.54$1.88$2.42$761.58$766.420.32%
$761.00Oct 22$2.13$0.48$2.61$758.39$763.610.34%
$765.00Oct 22$0.30$2.64$2.94$762.06$767.940.39%
$760.00Oct 22$2.93$0.28$3.21$756.79$763.210.42%
$766.00Oct 22$0.16$3.51$3.67$762.33$769.670.48%
$759.00Oct 22$3.82$0.17$3.99$755.01$762.990.52%
$767.00Oct 22$0.09$4.43$4.52$762.48$771.520.59%
$758.00Oct 22$4.75$0.11$4.86$753.14$762.860.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.03% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$767.00$758.00Oct 22$0.09$0.11$0.20$757.80$767.20
$767.00$759.00Oct 22$0.09$0.17$0.26$758.74$767.26
$766.00$759.00Oct 22$0.16$0.17$0.33$758.67$766.33
$766.00$758.00Oct 22$0.16$0.11$0.27$757.73$766.27
$767.00$760.00Oct 22$0.09$0.28$0.37$759.63$767.37
$765.00$758.00Oct 22$0.30$0.11$0.41$757.59$765.41
$766.00$760.00Oct 22$0.16$0.28$0.44$759.56$766.44
$765.00$759.00Oct 22$0.30$0.17$0.47$758.53$765.47
$765.00$760.00Oct 22$0.30$0.28$0.58$759.42$765.58
$767.00$761.00Oct 22$0.09$0.48$0.57$760.43$767.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 1.04, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
735/736771/772Nov 3$0.51$0.4950%1.04$735.49$771.51
735/736772/773Nov 3$0.49$0.5152%0.96$735.51$772.49
742/743772/773Oct 28$0.41$0.5960%0.69$742.59$772.41
744/745772/773Oct 28$0.43$0.5758%0.75$744.57$772.43
737/738771/772Nov 3$0.52$0.4849%1.08$737.48$771.52
738/739771/772Nov 2$0.51$0.4950%1.04$738.49$771.51
737/738772/773Nov 3$0.50$0.5051%1.00$737.50$772.50
742/743770/771Oct 28$0.46$0.5455%0.85$742.54$770.46
744/745770/771Oct 28$0.48$0.5253%0.92$744.52$770.48
738/739772/773Oct 30$0.46$0.5455%0.85$738.54$772.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 230 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.18$19.823%110.11
$725.00$730.00$735.00Nov 13$0.07$4.935%70.43
$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
$725.00$730.00$735.00Nov 27$0.09$4.915%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.30$4.7014%15.67
$735.00$740.00$745.00Nov 5$0.16$4.848%30.25
$740.00$745.00$750.00Nov 5$0.21$4.7910%22.81
$745.00$750.00$755.00Nov 5$0.28$4.7212%16.86
$735.00$740.00$745.00Dec 4$0.13$4.877%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 937 found (best net $-7.31, 933 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$733.00$749.001:2Nov 2-$4.33$11.67
$780.00$785.001:2Nov 5-$0.34$4.66
$785.00$790.001:2Nov 5-$0.10$4.90
$790.00$795.001:2Nov 5-$0.01$4.99
$775.00$780.001:2Nov 5-$0.92$4.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Nov 20-$7.31$32.69
$860.00$820.001:2Oct 30-$17.27$22.73
$790.00$775.001:2Nov 4-$2.55$12.45
$790.00$773.001:2Dec 4-$8.69$8.31
$785.00$775.001:2Nov 5-$7.59$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 468 found (best yield 2.31%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.600.510.0%2.31%2.35%10--
$764.00Dec 4$16.980.500.2%2.23%2.40%130--
$765.00Dec 4$16.360.480.3%2.15%2.45%277--
$766.00Dec 4$15.730.470.4%2.06%2.50%10--
$767.00Dec 4$15.130.470.6%1.98%2.55%38--
$768.00Dec 4$14.530.460.7%1.91%2.60%97--
$769.00Dec 4$13.950.450.8%1.83%2.66%34--
$770.00Dec 4$13.380.441.0%1.75%2.71%219--
$763.00Nov 30$16.250.510.0%2.13%2.17%104939
$771.00Dec 4$12.820.431.1%1.68%2.77%127--

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 4,133,280
Total Puts 5,107,670
Put/Call Ratio 1.24
Net Difference -974,390

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