Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.46 -1.25%
(10/22 14:15) ◀
|
Thursday, October 22, 2026 (2:20pm)
January 2026
|
▶ (10/22 14:25)
◀ 10/22 14:20 ▶

Option Volume

Detail
ℹ
Current (10/22 2:20pm) 9,987,982
Calls: 4,442,946 (44%)
Puts: 5,545,036 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +287.29%
Calls: +276.40% (Calls)
Puts: +296.49% (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 +1.11%
Calls: -4.21%
Puts: +5.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:20pm) $1.25B
Calls: $456.26M (36%)
Puts: $798.48M (64%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +298.72%
Calls: +247.80%
Puts: +335.12%
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 +17.84%
Calls: -13.66%
Puts: +48.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:20pm) 1.25
Prior (10/21) 1.18
Current vs Prior +5.34%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +9.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:20pm) 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% | 0.84%0.84% | 1.17%0.84% | 2.02%3.54% | 4.96%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -21.91% | +11.92%+89.47% | +22.32%-12.32% | +9.35%+695.32% | +52.72%
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 -34.01% | +6.37%+106.88% | +30.37%-12.91% | +20.14%+650.10% | +45.42%
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 -21.91% | +11.92%+34.39% | +11.97%-19.74% | +6.68%+2285.43% | +51.68%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.76% | 0.32%
Calls: 0.77% | 0.30%
Puts: 0.74% | 0.33%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +31.03% | -53.62%
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% | -33.73%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($798.48M). Massive premium surge with dollar volume up 299% vs prior. Unusually high activity with volume up 287% vs prior - elevated interest. Bearish P/C ratio of 1.25 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
14:20BEARISHBEARISHBEARISH
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 2,684 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2068.2468.36$68.300.2%450.916.4K
$625.00Oct 22138.34138.60$138.470.2%11.003
$762.00Oct 265.285.29$5.290.2%2.5K0.56257
$763.00Oct 264.684.69$4.690.2%6.4K0.52210
$640.00Oct 22123.31123.60$123.460.2%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 263.843.85$3.850.3%7.4K0.48773
$765.00Oct 233.563.57$3.570.3%42.6K0.5715.4K
$762.00Oct 263.443.45$3.450.3%18.5K0.4417.9K
$761.00Oct 263.083.09$3.090.3%2.2K0.41471
$764.00Oct 233.063.07$3.070.3%31.1K0.524.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 577 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 220.060.07$0.0714.3%351.5K0.051.3K
$767.00Oct 220.120.13$0.137.7%337.7K0.101.2K
$766.00Oct 220.240.25$0.254.0%349.7K0.17968
$765.00Oct 220.450.46$0.462.2%391.1K0.273.9K
$764.00Oct 220.790.80$0.801.3%326.2K0.41410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Oct 220.050.06$0.0616.7%340.7K0.042.4K
$759.00Oct 220.090.10$0.1010.0%266.0K0.075.5K
$760.00Oct 220.150.16$0.166.3%462.6K0.117.4K
$761.00Oct 220.280.29$0.293.4%312.7K0.193.9K
$762.00Oct 220.490.50$0.502.0%524.2K0.304.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,246 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22138.34138.60$138.470.2%11.003
$640.00Oct 22123.31123.60$123.460.2%--1.0014
$655.00Oct 22108.31108.60$108.460.3%--1.0013
$660.00Oct 22103.31103.60$103.460.3%121.0013
$670.00Oct 2293.2993.60$93.450.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 2313.3813.68$13.532.2%7001.003.0K
$778.00Oct 2314.4314.75$14.592.2%2241.002.0K
$779.00Oct 2315.3815.75$15.572.4%2091.001.6K
$780.00Oct 2316.3816.91$16.653.2%1.6K1.002.6K
$781.00Oct 2317.3918.95$18.178.6%381.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,880 active (total vol 10.0M, top 524.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.450.46$0.462.2%391.1K0.273.9K
$768.00Oct 220.060.07$0.0714.3%351.5K0.051.3K
$766.00Oct 220.240.25$0.254.0%349.7K0.17968
$767.00Oct 220.120.13$0.137.7%337.7K0.101.2K
$764.00Oct 220.790.80$0.801.3%326.2K0.41410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.490.50$0.502.0%524.2K0.304.1K
$760.00Oct 220.150.16$0.166.3%462.6K0.117.4K
$763.00Oct 220.840.85$0.851.2%419.0K0.443.1K
$758.00Oct 220.050.06$0.0616.7%340.7K0.042.4K
$764.00Oct 221.341.35$1.350.7%321.6K0.596.1K

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 76.1%, max 83.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 424.1%13.1%83.5%349.7K968
$765.00Oct 22Dec 423.5%13.3%77.5%391.4K3.9K
$761.00Oct 22Dec 424.4%13.8%76.3%37.8K157
$764.00Oct 22Dec 423.6%13.4%75.8%326.4K410
$763.00Oct 22Dec 423.3%13.5%72.0%321.3K998
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 424.1%13.1%83.4%149.8K5.7K
$765.00Oct 22Dec 423.5%13.3%77.4%262.2K6.9K
$761.00Oct 22Dec 424.4%13.8%76.3%312.7K3.9K
$764.00Oct 22Dec 423.6%13.4%75.7%321.6K6.1K
$763.00Oct 22Dec 423.3%13.5%72.0%419.0K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,087 found (best R:R 0.70, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$680.00$681.00Oct 30$0.36$0.64$0.3698%1.78$680.36
$695.00$696.00Oct 30$0.36$0.64$0.3698%1.78$695.36
$656.00$657.00Oct 30$0.38$0.62$0.3899%1.63$656.38
$693.00$694.00Oct 30$0.39$0.61$0.3998%1.56$693.39
$641.00$642.00Oct 30$0.41$0.59$0.4199%1.44$641.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.02$6.98$10.0276%0.70$779.98
$790.00$789.00Nov 13$0.11$0.89$0.1185%8.09$789.89
$760.00$755.00Dec 4$1.52$3.48$1.5245%2.29$758.48
$755.00$750.00Dec 4$1.31$3.69$1.3140%2.82$753.69
$750.00$745.00Dec 4$1.12$3.88$1.1236%3.46$748.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 811 found (best R:R 1.13, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.65$2.65$2.3552%1.13$767.65
$770.00$775.00Nov 5$2.15$2.15$2.8560%0.75$772.15
$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$1.32$1.32$3.6876%0.36$791.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Oct 22$0.13$0.13$0.8781%0.15$760.87
$763.00$762.00Oct 22$0.35$0.35$0.6556%0.54$762.65
$762.00$761.00Oct 22$0.21$0.21$0.7970%0.27$761.79
$757.00$756.00Oct 23$0.17$0.17$0.8380%0.20$756.83
$755.00$754.00Oct 23$0.11$0.11$0.8986%0.12$754.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.89, cheapest $1.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$2.0623.3%17.7%
$764.00Oct 22Oct 23$2.0123.6%18.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$1.7723.3%17.7%
$764.00Oct 22Oct 23$1.7223.6%18.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,098 found (cheapest 0.28% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.30$0.85$2.15$760.85$765.150.28%
$764.00Oct 22$0.80$1.35$2.15$761.85$766.150.28%
$762.00Oct 22$1.94$0.50$2.44$759.56$764.440.32%
$765.00Oct 22$0.46$2.01$2.47$762.53$767.470.32%
$761.00Oct 22$2.73$0.29$3.02$757.98$764.020.40%
$766.00Oct 22$0.25$2.79$3.04$762.96$769.040.40%
$760.00Oct 22$3.61$0.16$3.77$756.23$763.770.49%
$767.00Oct 22$0.13$3.68$3.81$763.19$770.810.50%
$759.00Oct 22$4.54$0.10$4.64$754.36$763.640.61%
$768.00Oct 22$0.07$4.62$4.69$763.31$772.690.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.02% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$768.00$759.00Oct 22$0.07$0.10$0.17$758.83$768.17
$767.00$759.00Oct 22$0.13$0.10$0.23$758.77$767.23
$768.00$760.00Oct 22$0.07$0.16$0.23$759.77$768.23
$767.00$760.00Oct 22$0.13$0.16$0.29$759.71$767.29
$766.00$760.00Oct 22$0.25$0.16$0.41$759.59$766.41
$766.00$759.00Oct 22$0.25$0.10$0.35$758.65$766.35
$768.00$761.00Oct 22$0.07$0.29$0.36$760.64$768.36
$767.00$761.00Oct 22$0.13$0.29$0.42$760.58$767.42
$766.00$761.00Oct 22$0.25$0.29$0.54$760.46$766.54
$765.00$759.00Oct 22$0.46$0.10$0.56$758.44$765.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 1.13, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
738/739772/773Nov 3$0.53$0.4749%1.13$738.47$772.53
743/744772/773Nov 3$0.57$0.4345%1.33$743.43$772.57
741/742772/773Nov 3$0.55$0.4547%1.22$741.45$772.55
740/741772/773Nov 3$0.54$0.4648%1.17$740.46$772.54
739/740772/773Nov 3$0.53$0.4749%1.13$739.47$772.53
742/743772/773Oct 30$0.51$0.4950%1.04$742.49$772.51
739/740772/773Nov 2$0.51$0.4950%1.04$739.49$772.51
734/735773/774Nov 4$0.50$0.5051%1.00$734.50$773.50
740/741772/773Oct 30$0.49$0.5152%0.96$740.51$772.49
742/743771/772Oct 30$0.53$0.4748%1.13$742.47$771.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 247 found (best R:R 8.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.29$4.7114%16.24
$730.00$735.00$740.00Dec 4$0.06$4.946%82.33
$745.00$750.00$755.00Nov 5$0.25$4.7512%19.00
$720.00$725.00$730.00Nov 27$0.06$4.944%82.33
$725.00$730.00$735.00Nov 13$0.09$4.915%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$775.00$785.00$795.00Nov 5$1.01$8.9924%8.90
$745.00$750.00$755.00Nov 5$0.25$4.7512%19.00
$735.00$740.00$745.00Nov 5$0.15$4.858%32.33
$755.00$760.00$765.00Nov 5$0.39$4.6116%11.82
$750.00$755.00$760.00Nov 5$0.33$4.6714%14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 935 found (best net $-16.29, 931 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.59$18.41
$733.00$749.001:2Nov 2-$4.77$11.23
$780.00$785.001:2Nov 5-$0.40$4.60
$785.00$790.001:2Nov 5-$0.13$4.87
$790.00$795.001:2Nov 5-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$16.29$23.71
$790.00$775.001:2Nov 4-$2.01$12.99
$790.00$773.001:2Dec 4-$8.07$8.93
$785.00$775.001:2Nov 5-$6.43$3.57
$763.00$762.001:2Oct 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. 461 found (best yield 2.28%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.380.500.1%2.28%2.35%130--
$765.00Dec 4$16.750.490.2%2.19%2.40%287--
$766.00Dec 4$16.120.480.3%2.11%2.44%10--
$767.00Dec 4$15.510.470.5%2.03%2.50%38--
$768.00Dec 4$14.900.470.6%1.95%2.55%97--
$769.00Dec 4$14.310.460.7%1.87%2.60%34--
$770.00Dec 4$13.730.450.9%1.80%2.66%219--
$771.00Dec 4$13.170.441.0%1.73%2.71%127--
$764.00Nov 30$16.010.500.1%2.10%2.17%203604
$772.00Dec 4$12.610.431.1%1.65%2.77%12--

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 4,442,946
Total Puts 5,545,036
Put/Call Ratio 1.25
Net Difference -1,102,090

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