Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.73 -1.34%
(10/22 14:10) ◀
|
Thursday, October 22, 2026 (2:15pm)
January 2026
|
▶ (10/22 14:20)
◀ 10/22 14:15 ▶

Option Volume

Detail
ℹ
Current (10/22 2:15pm) 9,841,917
Calls: 4,358,064 (44%)
Puts: 5,483,853 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +281.63%
Calls: +269.21% (Calls)
Puts: +292.11% (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 -0.37%
Calls: -6.04%
Puts: +4.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:15pm) $1.31B
Calls: $387.06M (30%)
Puts: $921.68M (70%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +315.87%
Calls: +195.04%
Puts: +402.25%
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 +22.91%
Calls: -26.75%
Puts: +71.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:15pm) 1.26
Prior (10/21) 1.18
Current vs Prior +6.20%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +10.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:15pm) 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% | 0.87%0.87% | 1.20%0.87% | 2.06%3.58% | 5.01%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -21.54% | +15.16%+94.96% | +25.45%-9.78% | +11.58%+704.63% | +54.12%
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 -33.70% | +9.45%+112.87% | +33.70%-10.38% | +22.59%+658.88% | +46.75%
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 -21.54% | +15.16%+38.28% | +14.83%-17.41% | +8.85%+2313.36% | +53.07%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.76% | 0.47%
Calls: 0.68% | 0.28%
Puts: 0.84% | 0.66%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +31.03% | -31.88%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg -3.80% | -2.66%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($921.68M). Massive premium surge with dollar volume up 316% vs prior. Unusually high activity with volume up 282% vs prior - elevated interest. Bearish P/C ratio of 1.26 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
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
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 2,686 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.60137.87$137.740.2%11.003
$700.00Nov 2067.5867.72$67.650.2%450.906.4K
$640.00Oct 22122.57122.86$122.720.2%--1.0014
$655.00Oct 22107.57107.86$107.720.3%--1.0013
$660.00Oct 22102.57102.85$102.710.3%121.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 232.592.60$2.600.4%42.6K0.458.9K
$770.00Oct 227.307.33$7.320.4%14.6K0.988.0K
$801.00Oct 2238.2438.41$38.330.4%121.00--
$757.00Oct 262.222.23$2.230.4%3.6K0.302.8K
$787.00Oct 2224.2424.35$24.300.5%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 568 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 220.080.09$0.0911.1%329.5K0.071.2K
$768.00Oct 220.050.06$0.0616.7%342.5K0.041.3K
$766.00Oct 220.150.16$0.166.3%344.8K0.12968
$765.00Oct 220.280.29$0.293.4%380.3K0.193.9K
$764.00Oct 220.530.54$0.541.9%314.5K0.31410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 220.140.15$0.156.7%263.9K0.115.5K
$757.00Oct 220.050.06$0.0616.7%273.4K0.042.5K
$758.00Oct 220.090.10$0.1010.0%336.5K0.072.4K
$760.00Oct 220.250.26$0.263.8%454.8K0.177.4K
$761.00Oct 220.440.45$0.452.2%307.2K0.273.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,245 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.60137.87$137.740.2%11.003
$640.00Oct 22122.57122.86$122.720.2%--1.0014
$655.00Oct 22107.57107.86$107.720.3%--1.0013
$660.00Oct 22102.57102.85$102.710.3%121.0013
$670.00Oct 2292.5792.86$92.720.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 2312.8513.56$13.215.4%9931.002.7K
$777.00Oct 2313.8414.40$14.124.0%6991.003.0K
$778.00Oct 2315.1315.47$15.302.2%2241.002.0K
$779.00Oct 2315.8516.47$16.163.8%2091.001.6K
$780.00Oct 2317.1117.76$17.443.7%1.6K1.002.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,877 active (total vol 9.8M, top 512.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.280.29$0.293.4%380.3K0.193.9K
$766.00Oct 220.150.16$0.166.3%344.8K0.12968
$768.00Oct 220.050.06$0.0616.7%342.5K0.041.3K
$767.00Oct 220.080.09$0.0911.1%329.5K0.071.2K
$764.00Oct 220.530.54$0.541.9%314.5K0.31410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.740.75$0.751.3%512.6K0.404.1K
$760.00Oct 220.250.26$0.263.8%454.8K0.177.4K
$763.00Oct 221.191.20$1.190.8%413.6K0.553.1K
$758.00Oct 220.090.10$0.1010.0%336.5K0.072.4K
$764.00Oct 221.811.83$1.821.1%319.4K0.696.1K

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 71.4%, max 75.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Oct 22Dec 424.5%14.0%75.1%34.6K291
$765.00Oct 22Dec 423.1%13.3%74.1%380.6K3.9K
$761.00Oct 22Dec 423.7%13.8%71.1%36.5K157
$764.00Oct 22Dec 422.9%13.4%70.6%314.7K410
$762.00Oct 22Dec 423.2%13.7%69.0%114.0K438
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Oct 22Dec 424.4%14.0%75.0%454.8K7.4K
$765.00Oct 22Dec 423.1%13.3%74.1%260.6K6.9K
$761.00Oct 22Dec 423.6%13.8%70.9%307.2K3.9K
$764.00Oct 22Dec 422.9%13.4%70.9%319.4K6.1K
$763.00Oct 22Dec 423.0%13.6%69.4%413.6K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,096 found (best R:R 0.71, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$679.00$680.00Nov 30$0.28$0.72$0.2892%2.57$679.28
$725.00$726.00Oct 23$0.57$0.43$0.5799%0.75$725.57
$745.00$746.00Oct 23$0.56$0.44$0.5697%0.79$745.56
$720.00$721.00Oct 23$0.60$0.40$0.6099%0.67$720.60
$695.00$696.00Oct 30$0.59$0.41$0.5998%0.69$695.59
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$9.97$7.03$9.9776%0.71$780.03
$789.00$788.00Oct 30$0.16$0.84$0.1695%5.25$788.84
$786.00$785.00Oct 30$0.17$0.83$0.1793%4.88$785.83
$792.00$791.00Nov 20$0.15$0.85$0.1584%5.67$791.85
$760.00$755.00Dec 4$1.56$3.44$1.5646%2.21$758.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 823 found (best R:R 1.08, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.60$2.60$2.4053%1.08$767.60
$770.00$775.00Nov 5$2.09$2.09$2.9162%0.72$772.09
$775.00$780.00Nov 5$1.57$1.57$3.4370%0.46$776.57
$780.00$785.00Nov 5$1.05$1.05$3.9579%0.27$781.05
$790.00$795.00Dec 4$1.28$1.28$3.7276%0.34$791.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Oct 22$0.19$0.19$0.8173%0.23$760.81
$760.00$759.00Oct 22$0.11$0.11$0.8983%0.12$759.89
$762.00$761.00Oct 22$0.30$0.30$0.7060%0.43$761.70
$754.00$753.00Oct 23$0.11$0.11$0.8986%0.12$753.89
$756.00$755.00Oct 23$0.16$0.16$0.8480%0.19$755.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.92, cheapest $2.12)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.1223.2%18.3%
$764.00Oct 22Oct 23$1.9622.9%18.2%
$763.00Oct 22Oct 23$2.0922.7%18.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.8523.1%18.3%
$764.00Oct 22Oct 23$1.6922.9%18.2%
$763.00Oct 22Oct 23$1.8323.0%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,100 found (cheapest 0.28% of stock, avg 3.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$0.92$1.19$2.11$760.89$765.110.28%
$762.00Oct 22$1.47$0.75$2.22$759.78$764.220.29%
$764.00Oct 22$0.54$1.82$2.36$761.64$766.360.31%
$761.00Oct 22$2.15$0.45$2.60$758.40$763.600.34%
$765.00Oct 22$0.29$2.58$2.87$762.13$767.870.38%
$760.00Oct 22$2.96$0.26$3.22$756.78$763.220.42%
$766.00Oct 22$0.16$3.45$3.61$762.39$769.610.47%
$759.00Oct 22$3.86$0.15$4.01$754.99$763.010.53%
$767.00Oct 22$0.09$4.38$4.47$762.53$771.470.59%
$758.00Oct 22$4.80$0.10$4.90$753.10$762.900.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.02% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$767.00$758.00Oct 22$0.09$0.10$0.19$757.81$767.19
$767.00$759.00Oct 22$0.09$0.15$0.24$758.76$767.24
$766.00$758.00Oct 22$0.16$0.10$0.26$757.74$766.26
$766.00$759.00Oct 22$0.16$0.15$0.31$758.69$766.31
$767.00$760.00Oct 22$0.09$0.26$0.35$759.65$767.35
$765.00$758.00Oct 22$0.29$0.10$0.39$757.61$765.39
$766.00$760.00Oct 22$0.16$0.26$0.42$759.58$766.42
$765.00$759.00Oct 22$0.29$0.15$0.44$758.56$765.44
$765.00$760.00Oct 22$0.29$0.26$0.55$759.45$765.55
$767.00$761.00Oct 22$0.09$0.45$0.54$760.46$767.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 323 found (best R:R 1.08, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
735/736771/772Nov 3$0.52$0.4850%1.08$735.48$771.52
739/740771/772Nov 2$0.53$0.4749%1.13$739.47$771.53
738/739771/772Nov 3$0.54$0.4648%1.17$738.46$771.54
739/740772/773Oct 30$0.48$0.5254%0.92$739.52$772.48
738/739772/773Oct 30$0.47$0.5354%0.89$738.53$772.47
737/738771/772Nov 2$0.51$0.4950%1.04$737.49$771.51
732/733772/773Nov 4$0.50$0.5051%1.00$732.50$772.50
736/737771/772Nov 3$0.52$0.4849%1.08$736.48$771.52
742/743771/772Nov 2$0.55$0.4546%1.22$742.45$771.55
742/743770/771Oct 29$0.51$0.4950%1.04$742.49$770.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$680.00$690.00$700.00Nov 27$0.09$9.914%110.11
$730.00$735.00$740.00Dec 4$0.06$4.946%82.33
$745.00$750.00$755.00Nov 5$0.24$4.7612%19.83
$750.00$755.00$760.00Dec 4$0.18$4.8210%26.78
$725.00$730.00$735.00Nov 13$0.07$4.935%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.62
$740.00$745.00$750.00Nov 5$0.20$4.8010%24.00
$725.00$730.00$735.00Nov 27$0.08$4.925%61.50
$725.00$730.00$735.00Nov 5$0.09$4.915%54.56
$735.00$740.00$745.00Nov 5$0.17$4.838%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 933 found (best net $-16.69, 930 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.23$18.77
$733.00$749.001:2Nov 2-$4.41$11.59
$780.00$785.001:2Nov 5-$0.37$4.63
$785.00$790.001:2Nov 5-$0.10$4.90
$775.00$780.001:2Nov 5-$0.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$16.69$23.31
$790.00$775.001:2Nov 4-$2.48$12.52
$790.00$773.001:2Dec 4-$8.57$8.43
$785.00$775.001:2Nov 5-$7.67$2.33
$762.00$761.001:2Oct 22-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 467 found (best yield 2.31%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.630.510.0%2.31%2.35%13--
$764.00Dec 4$17.010.500.2%2.23%2.40%130--
$765.00Dec 4$16.400.480.3%2.15%2.45%287--
$766.00Dec 4$15.770.470.4%2.07%2.50%10--
$767.00Dec 4$15.160.470.6%1.99%2.55%38--
$768.00Dec 4$14.570.460.7%1.91%2.60%97--
$769.00Dec 4$13.990.450.8%1.83%2.66%34--
$770.00Dec 4$13.420.440.9%1.76%2.71%219--
$763.00Nov 30$16.290.510.0%2.14%2.17%152939
$771.00Dec 4$12.860.431.1%1.69%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 4,358,064
Total Puts 5,483,853
Put/Call Ratio 1.26
Net Difference -1,125,789

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