Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.16 -1.41%
(10/22 14:25) ◀
|
Thursday, October 22, 2026 (2:30pm)
January 2026
|
▶ (10/22 14:35)
◀ 10/22 14:30 ▶

Option Volume

Detail
ℹ
Current (10/22 2:30pm) 10,297,770
Calls: 4,571,575 (44%)
Puts: 5,726,195 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +299.30%
Calls: +287.29% (Calls)
Puts: +309.44% (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 +4.24%
Calls: -1.43%
Puts: +9.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:30pm) $1.44B
Calls: $371.18M (26%)
Puts: $1.07B (74%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +357.56%
Calls: +182.94%
Puts: +482.40%
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 +35.23%
Calls: -29.76%
Puts: +99.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:30pm) 1.25
Prior (10/21) 1.18
Current vs Prior +5.72%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +10.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:30pm) 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% | 1.24%0.88% | 2.10%3.61% | 5.03%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -21.78% | +17.34%+98.65% | +28.95%-8.07% | +13.58%+712.62% | +54.84%
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 -33.90% | +11.52%+116.90% | +37.44%-8.69% | +24.79%+666.41% | +47.44%
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 -21.78% | +17.34%+40.90% | +18.04%-15.85% | +10.80%+2337.31% | +53.78%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.77% | 0.44%
Calls: 0.88% | 0.30%
Puts: 0.66% | 0.59%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +32.76% | -36.23%
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% | -8.88%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($1.07B). Massive premium surge with dollar volume up 358% vs prior. Unusually high activity with volume up 299% 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
14:30BEARISHBEARISHBEARISH
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 2,701 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 266.006.01$6.010.2%3720.58116
$610.00Oct 22152.09152.38$152.240.2%11.002
$700.00Nov 2067.1667.29$67.220.2%450.906.4K
$640.00Oct 22122.07122.34$122.210.2%--1.0014
$625.00Oct 22137.07137.38$137.230.2%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 225.875.88$5.880.2%31.1K0.976.0K
$767.00Oct 224.894.90$4.890.2%86.8K0.953.8K
$771.00Oct 238.989.00$8.990.2%3.9K0.895.3K
$770.00Oct 227.857.87$7.860.3%14.6K0.998.0K
$769.00Oct 226.866.88$6.870.3%26.5K0.985.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 560 found (avg $0.41, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.190.20$0.205.0%404.7K0.163.9K
$767.00Oct 220.050.06$0.0616.7%348.2K0.051.2K
$766.00Oct 220.100.11$0.119.1%361.0K0.09968
$764.00Oct 220.370.38$0.382.6%346.4K0.27410
$763.00Oct 220.670.68$0.681.5%335.3K0.41998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Oct 220.100.11$0.119.1%351.3K0.082.4K
$757.00Oct 220.060.07$0.0714.3%284.4K0.052.5K
$759.00Oct 220.180.19$0.195.3%277.9K0.135.5K
$760.00Oct 220.330.34$0.342.9%477.8K0.217.4K
$761.00Oct 220.580.59$0.591.7%327.8K0.333.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,254 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Oct 22152.09152.38$152.240.2%11.002
$625.00Oct 22137.07137.38$137.230.2%11.003
$640.00Oct 22122.07122.34$122.210.2%--1.0014
$655.00Oct 22107.07107.37$107.220.3%--1.0013
$660.00Oct 22102.07102.34$102.210.3%121.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 2312.5413.98$13.2610.9%9931.002.7K
$777.00Oct 2313.8714.92$14.407.3%7001.003.0K
$778.00Oct 2314.7515.97$15.367.9%2251.002.0K
$779.00Oct 2315.5416.98$16.268.9%2091.001.6K
$780.00Oct 2317.2817.97$17.633.9%1.7K1.002.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,900 active (total vol 10.3M, top 553.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.190.20$0.205.0%404.7K0.163.9K
$768.00Oct 220.030.04$0.0425.0%371.3K0.031.3K
$766.00Oct 220.100.11$0.119.1%361.0K0.09968
$767.00Oct 220.050.06$0.0616.7%348.2K0.051.2K
$764.00Oct 220.370.38$0.382.6%346.4K0.27410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.970.98$0.981.0%553.7K0.474.1K
$760.00Oct 220.330.34$0.342.9%477.8K0.217.4K
$763.00Oct 221.511.52$1.520.7%449.2K0.623.1K
$758.00Oct 220.100.11$0.119.1%351.3K0.082.4K
$764.00Oct 222.212.23$2.220.9%329.8K0.766.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 77.9%, max 82.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$765.00Oct 22Dec 424.4%13.4%82.2%404.9K3.9K
$760.00Oct 22Dec 425.1%14.1%78.1%37.4K291
$764.00Oct 22Dec 424.0%13.5%77.4%346.5K410
$763.00Oct 22Dec 423.9%13.7%74.6%335.4K998
$761.00Oct 22Dec 424.2%13.9%73.6%39.4K157
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Oct 22Dec 425.6%14.1%81.8%477.8K7.4K
$764.00Oct 22Dec 424.4%13.5%80.7%329.8K6.1K
$761.00Oct 22Dec 425.0%13.9%79.2%327.8K3.9K
$762.00Oct 22Dec 424.7%13.8%78.8%553.9K4.1K
$763.00Oct 22Dec 424.3%13.7%77.9%449.2K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,118 found (best R:R 0.58, avg 4.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$731.00$732.00Oct 27$0.31$0.69$0.3195%2.23$731.31
$689.00$690.00Nov 30$0.33$0.67$0.3390%2.03$689.33
$699.00$700.00Oct 30$0.42$0.58$0.4297%1.38$699.42
$730.00$731.00Nov 30$0.23$0.77$0.2378%3.35$730.23
$735.00$736.00Oct 26$0.42$0.58$0.4296%1.38$735.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.77$6.23$10.7776%0.58$779.23
$781.00$780.00Oct 30$0.26$0.74$0.2687%2.85$780.74
$785.00$784.00Nov 6$0.26$0.74$0.2685%2.85$784.74
$760.00$755.00Dec 4$1.59$3.41$1.5946%2.14$758.41
$774.00$773.00Oct 26$0.33$0.67$0.3388%2.03$773.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 838 found (best R:R 1.06, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.57$2.57$2.4353%1.06$767.57
$770.00$775.00Nov 5$2.05$2.05$2.9562%0.69$772.05
$775.00$780.00Nov 5$1.53$1.53$3.4771%0.44$776.53
$780.00$785.00Nov 5$1.06$1.06$3.9479%0.27$781.06
$790.00$795.00Dec 4$1.26$1.26$3.7476%0.34$791.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$759.00Oct 22$0.15$0.15$0.8579%0.18$759.85
$761.00$760.00Oct 22$0.25$0.25$0.7567%0.33$760.75
$762.00$761.00Oct 22$0.39$0.39$0.6152%0.64$761.61
$755.00$754.00Oct 23$0.16$0.16$0.8481%0.19$754.84
$753.00$752.00Oct 23$0.11$0.11$0.8986%0.12$752.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.02, cheapest $1.92)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.2323.8%18.6%
$763.00Oct 22Oct 23$2.1423.9%18.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Oct 22Oct 23$1.9225.0%18.8%
$762.00Oct 22Oct 23$1.9424.7%18.6%
$763.00Oct 22Oct 23$1.8524.3%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,102 found (cheapest 0.28% of stock, avg 3.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Oct 22$1.13$0.98$2.11$759.89$764.110.28%
$763.00Oct 22$0.68$1.52$2.20$760.80$765.200.29%
$761.00Oct 22$1.74$0.59$2.33$758.67$763.330.31%
$764.00Oct 22$0.38$2.22$2.60$761.40$766.600.34%
$760.00Oct 22$2.49$0.34$2.83$757.17$762.830.37%
$765.00Oct 22$0.20$3.04$3.24$761.76$768.240.43%
$759.00Oct 22$3.34$0.19$3.53$755.47$762.530.46%
$766.00Oct 22$0.11$3.94$4.05$761.95$770.050.53%
$758.00Oct 22$4.26$0.11$4.37$753.63$762.370.57%
$767.00Oct 22$0.06$4.89$4.95$762.05$771.950.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 420 found (cheapest 0.03% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$766.00$758.00Oct 22$0.11$0.11$0.22$757.78$766.22
$766.00$759.00Oct 22$0.11$0.19$0.30$758.70$766.30
$765.00$758.00Oct 22$0.20$0.11$0.31$757.69$765.31
$765.00$759.00Oct 22$0.20$0.19$0.39$758.61$765.39
$766.00$760.00Oct 22$0.11$0.34$0.45$759.55$766.45
$765.00$760.00Oct 22$0.20$0.34$0.54$759.46$765.54
$764.00$758.00Oct 22$0.38$0.11$0.49$757.51$764.49
$764.00$759.00Oct 22$0.38$0.19$0.57$758.43$764.57
$764.00$760.00Oct 22$0.38$0.34$0.72$759.28$764.72
$766.00$761.00Oct 22$0.11$0.59$0.70$760.30$766.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 1.04, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
734/735771/772Nov 3$0.51$0.4950%1.04$734.49$771.51
737/738771/772Nov 3$0.53$0.4748%1.13$737.47$771.53
737/738771/772Nov 2$0.51$0.4950%1.04$737.49$771.51
742/743771/772Nov 2$0.55$0.4546%1.22$742.45$771.55
740/741771/772Nov 2$0.53$0.4748%1.13$740.47$771.53
745/746768/769Oct 27$0.48$0.5253%0.92$745.52$768.48
736/737771/772Nov 2$0.50$0.5051%1.00$736.50$771.50
739/740771/772Nov 2$0.52$0.4849%1.08$739.48$771.52
746/747768/769Oct 27$0.49$0.5152%0.96$746.51$768.49
735/736771/772Nov 3$0.51$0.4950%1.04$735.49$771.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 259 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$730.00$735.00$740.00Dec 4$0.07$4.936%70.43
$750.00$755.00$760.00Nov 5$0.30$4.7014%15.67
$740.00$745.00$750.00Nov 5$0.20$4.8010%24.00
$735.00$740.00$745.00Nov 5$0.16$4.849%30.25
$750.00$755.00$760.00Dec 4$0.20$4.8010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$745.00$750.00Nov 5$0.21$4.7910%22.81
$745.00$750.00$755.00Nov 5$0.27$4.7312%17.52
$725.00$730.00$735.00Nov 5$0.09$4.915%54.56
$750.00$755.00$760.00Nov 5$0.33$4.6714%14.15
$740.00$745.00$750.00Dec 4$0.15$4.858%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 922 found (best net $-17.87, 919 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.10$18.90
$733.00$749.001:2Nov 2-$4.25$11.75
$780.00$785.001:2Nov 5-$0.34$4.66
$785.00$790.001:2Nov 5-$0.12$4.88
$790.00$795.001:2Nov 5$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$17.87$22.13
$790.00$775.001:2Nov 4-$3.10$11.90
$790.00$773.001:2Dec 4-$8.16$8.84
$650.00$610.001:2Nov 4-$0.07$39.93
$762.00$761.001:2Oct 22-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 465 found (best yield 2.29%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.470.500.1%2.29%2.40%15--
$764.00Dec 4$16.830.490.2%2.21%2.45%132--
$765.00Dec 4$16.200.480.4%2.13%2.50%287--
$766.00Dec 4$15.600.480.5%2.05%2.55%10--
$767.00Dec 4$15.000.470.6%1.97%2.60%38--
$768.00Dec 4$14.410.460.8%1.89%2.66%97--
$769.00Dec 4$13.830.450.9%1.81%2.71%34--
$770.00Dec 4$13.260.441.0%1.74%2.77%220--
$763.00Nov 30$16.110.500.1%2.11%2.22%153939
$771.00Dec 4$12.700.431.2%1.67%2.83%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 4,571,575
Total Puts 5,726,195
Put/Call Ratio 1.25
Net Difference -1,154,620

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