Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.33 -1.26%
(10/22 14:20) ◀
|
Thursday, October 22, 2026 (2:25pm)
January 2026
|
▶ (10/22 14:30)
◀ 10/22 14:25 ▶

Option Volume

Detail
ℹ
Current (10/22 2:25pm) 10,132,161
Calls: 4,526,029 (45%)
Puts: 5,606,132 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +292.88%
Calls: +283.44% (Calls)
Puts: +300.85% (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 +2.56%
Calls: -2.41%
Puts: +6.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:25pm) $1.28B
Calls: $450.38M (35%)
Puts: $826.94M (65%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +305.89%
Calls: +243.31%
Puts: +350.63%
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 +19.96%
Calls: -14.77%
Puts: +54.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:25pm) 1.24
Prior (10/21) 1.18
Current vs Prior +4.54%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +8.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:25pm) 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 0.34% | 0.85%0.85% | 1.19%0.85% | 2.03%3.53% | 4.96%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -23.08% | +13.33%+91.86% | +23.44%-11.21% | +9.79%+694.58% | +52.66%
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 -34.99% | +7.71%+109.48% | +31.56%-11.81% | +20.63%+649.40% | +45.37%
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 -23.08% | +13.33%+36.08% | +12.99%-18.73% | +7.11%+2283.20% | +51.62%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.77% | 0.46%
Calls: 0.84% | 0.30%
Puts: 0.70% | 0.63%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +32.76% | -33.33%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg -2.53% | -4.73%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($826.94M). Massive premium surge with dollar volume up 306% vs prior. Unusually high activity with volume up 293% 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
14:25BEARISHBEARISHBEARISH
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 2,702 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Oct 22123.23123.40$123.320.1%--1.0014
$625.00Oct 22138.20138.40$138.300.1%11.003
$655.00Oct 22108.24108.40$108.320.1%--1.0013
$660.00Oct 22103.24103.40$103.320.2%121.0013
$670.00Oct 2293.2493.40$93.320.2%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Nov 206.936.94$6.940.1%3.4K0.2930.9K
$769.00Oct 225.725.73$5.730.2%26.5K0.975.0K
$763.00Oct 263.953.96$3.960.3%7.5K0.48773
$765.00Oct 233.683.69$3.690.3%42.8K0.5815.4K
$760.00Nov 2010.8010.83$10.820.3%4.6K0.4534.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 578 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 220.050.06$0.0616.7%367.5K0.051.3K
$767.00Oct 220.100.11$0.119.1%346.7K0.091.2K
$766.00Oct 220.210.22$0.224.5%358.6K0.16968
$765.00Oct 220.400.41$0.412.4%399.2K0.263.9K
$764.00Oct 220.720.73$0.731.4%338.9K0.40410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 220.090.10$0.1010.0%268.5K0.075.5K
$758.00Oct 220.050.06$0.0616.7%341.9K0.042.4K
$760.00Oct 220.160.17$0.175.9%466.6K0.127.4K
$761.00Oct 220.290.30$0.303.3%317.2K0.203.9K
$762.00Oct 220.520.53$0.531.9%533.2K0.314.1K

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 22138.20138.40$138.300.1%11.003
$640.00Oct 22123.23123.40$123.320.1%--1.0014
$655.00Oct 22108.24108.40$108.320.1%--1.0013
$660.00Oct 22103.24103.40$103.320.2%121.0013
$670.00Oct 2293.2493.40$93.320.2%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 2312.1612.89$12.535.8%9931.002.7K
$777.00Oct 2313.1613.79$13.484.7%7001.003.0K
$778.00Oct 2314.1914.84$14.524.5%2251.002.0K
$779.00Oct 2315.1915.84$15.524.2%2091.001.6K
$780.00Oct 2316.2616.91$16.593.9%1.6K1.002.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,882 active (total vol 10.1M, top 533.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.400.41$0.412.4%399.2K0.263.9K
$768.00Oct 220.050.06$0.0616.7%367.5K0.051.3K
$766.00Oct 220.210.22$0.224.5%358.6K0.16968
$767.00Oct 220.100.11$0.119.1%346.7K0.091.2K
$764.00Oct 220.720.73$0.731.4%338.9K0.40410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.520.53$0.531.9%533.2K0.314.1K
$760.00Oct 220.160.17$0.175.9%466.6K0.127.4K
$763.00Oct 220.880.89$0.891.1%432.6K0.453.1K
$758.00Oct 220.050.06$0.0616.7%341.9K0.042.4K
$764.00Oct 221.411.42$1.420.7%325.8K0.606.1K

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 77.2%, max 82.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 423.9%13.1%82.2%358.6K968
$761.00Oct 22Dec 424.6%13.8%78.3%38.7K157
$765.00Oct 22Dec 423.5%13.3%76.9%399.5K3.9K
$764.00Oct 22Dec 423.6%13.4%75.9%339.0K410
$762.00Oct 22Dec 424.0%13.7%75.8%120.7K438
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$766.00Oct 22Dec 423.9%13.1%82.1%150.1K5.7K
$761.00Oct 22Dec 424.6%13.8%78.3%317.2K3.9K
$765.00Oct 22Dec 423.5%13.3%76.8%265.0K6.9K
$764.00Oct 22Dec 423.6%13.4%75.8%325.8K6.1K
$762.00Oct 22Dec 424.0%13.7%75.7%533.4K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,078 found (best R:R 0.61, avg 4.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Oct 23$0.49$0.51$0.4999%1.04$730.49
$727.00$728.00Oct 23$0.56$0.44$0.5699%0.79$727.56
$742.00$743.00Oct 26$0.53$0.47$0.5394%0.89$742.53
$695.00$696.00Oct 30$0.59$0.41$0.5998%0.69$695.59
$736.00$737.00Oct 23$0.64$0.36$0.6499%0.56$736.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.58$6.42$10.5876%0.61$779.42
$786.00$785.00Oct 30$0.20$0.80$0.2093%4.00$785.80
$790.00$789.00Nov 13$0.13$0.87$0.1385%6.69$789.87
$789.00$788.00Oct 30$0.24$0.76$0.2495%3.17$788.76
$792.00$791.00Nov 20$0.24$0.76$0.2483%3.17$791.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 814 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$2.13$2.13$2.8761%0.74$772.13
$775.00$780.00Nov 5$1.61$1.61$3.3970%0.47$776.61
$780.00$785.00Nov 5$1.10$1.10$3.9078%0.28$781.10
$790.00$795.00Dec 4$1.30$1.30$3.7076%0.35$791.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$761.00Oct 22$0.23$0.23$0.7769%0.30$761.77
$761.00$760.00Oct 22$0.13$0.13$0.8780%0.15$760.87
$763.00$762.00Oct 22$0.36$0.36$0.6455%0.56$762.64
$754.00$753.00Oct 23$0.10$0.10$0.9087%0.11$753.90
$757.00$756.00Oct 23$0.17$0.17$0.8379%0.20$756.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.95, cheapest $1.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.0924.0%18.2%
$763.00Oct 22Oct 23$2.1423.6%18.0%
$764.00Oct 22Oct 23$2.0523.6%18.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.8024.0%18.2%
$763.00Oct 22Oct 23$1.8423.6%18.0%
$764.00Oct 22Oct 23$1.7623.6%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,101 found (cheapest 0.27% of stock, avg 3.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Oct 22$1.19$0.89$2.08$760.92$765.080.27%
$764.00Oct 22$0.73$1.42$2.15$761.85$766.150.28%
$762.00Oct 22$1.83$0.53$2.36$759.64$764.360.31%
$765.00Oct 22$0.41$2.09$2.50$762.50$767.500.33%
$761.00Oct 22$2.61$0.30$2.91$758.09$763.910.38%
$766.00Oct 22$0.22$2.90$3.12$762.88$769.120.41%
$760.00Oct 22$3.47$0.17$3.64$756.36$763.640.48%
$767.00Oct 22$0.11$3.80$3.91$763.09$770.910.51%
$759.00Oct 22$4.40$0.10$4.50$754.50$763.500.59%
$768.00Oct 22$0.06$4.75$4.81$763.19$772.810.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 420 found (cheapest 0.03% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$767.00$759.00Oct 22$0.11$0.10$0.21$758.79$767.21
$767.00$760.00Oct 22$0.11$0.17$0.28$759.72$767.28
$766.00$759.00Oct 22$0.22$0.10$0.32$758.68$766.32
$766.00$760.00Oct 22$0.22$0.17$0.39$759.61$766.39
$767.00$761.00Oct 22$0.11$0.30$0.41$760.59$767.41
$766.00$761.00Oct 22$0.22$0.30$0.52$760.48$766.52
$765.00$759.00Oct 22$0.41$0.10$0.51$758.49$765.51
$765.00$760.00Oct 22$0.41$0.17$0.58$759.42$765.58
$765.00$761.00Oct 22$0.41$0.30$0.71$760.29$765.71
$767.00$762.00Oct 22$0.11$0.53$0.64$761.36$767.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 348 found (best R:R 1.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
734/735773/774Nov 4$0.50$0.5052%1.00$734.50$773.50
736/737773/774Nov 4$0.51$0.4950%1.04$736.49$773.51
740/741772/773Oct 29$0.45$0.5556%0.82$740.55$772.45
736/737772/773Nov 3$0.50$0.5051%1.00$736.50$772.50
736/737773/774Nov 3$0.48$0.5253%0.92$736.52$773.48
740/741773/774Nov 2$0.49$0.5152%0.96$740.51$773.49
738/739773/774Nov 4$0.52$0.4849%1.08$738.48$773.52
739/740772/773Nov 3$0.52$0.4849%1.08$739.48$772.52
739/740773/774Nov 3$0.50$0.5051%1.00$739.50$773.50
740/741771/772Oct 29$0.47$0.5354%0.89$740.53$771.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 239 found (best R:R 9.99, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.07$19.933%284.71
$680.00$690.00$700.00Nov 27$0.09$9.914%110.11
$745.00$750.00$755.00Nov 5$0.24$4.7612%19.83
$755.00$760.00$765.00Nov 5$0.37$4.6316%12.51
$750.00$755.00$760.00Dec 4$0.19$4.819%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$775.00$785.00$795.00Nov 5$0.91$9.0924%9.99
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$755.00$760.00$765.00Nov 5$0.38$4.6216%12.16
$740.00$745.00$750.00Nov 5$0.20$4.8010%24.00
$735.00$740.00$745.00Dec 4$0.12$4.887%40.67

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 $-16.72, 933 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.57$18.43
$733.00$749.001:2Nov 2-$4.74$11.26
$780.00$785.001:2Nov 5-$0.39$4.61
$785.00$790.001:2Nov 5-$0.13$4.87
$790.00$795.001:2Nov 5-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$16.72$23.28
$790.00$775.001:2Nov 4-$2.31$12.69
$790.00$773.001:2Dec 4-$7.58$9.42
$785.00$775.001:2Nov 5-$6.74$3.26
$763.00$762.001:2Oct 22-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 458 found (best yield 2.27%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.300.500.1%2.27%2.35%131--
$765.00Dec 4$16.660.490.2%2.18%2.40%287--
$766.00Dec 4$16.040.480.3%2.10%2.45%10--
$767.00Dec 4$15.420.470.5%2.02%2.50%38--
$768.00Dec 4$14.820.470.6%1.94%2.55%97--
$769.00Dec 4$14.230.460.7%1.86%2.61%34--
$770.00Dec 4$13.660.450.9%1.79%2.66%220--
$771.00Dec 4$13.090.441.0%1.71%2.72%127--
$764.00Nov 30$15.930.500.1%2.09%2.17%204604
$772.00Dec 4$12.540.431.1%1.64%2.78%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 4,526,029
Total Puts 5,606,132
Put/Call Ratio 1.24
Net Difference -1,080,103

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