Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.07 -1.43%
(10/22 14:30) ◀
|
Thursday, October 22, 2026 (2:35pm)
January 2026
|
▶ (10/22 14:40)
◀ 10/22 14:35 ▶

Option Volume

Detail
ℹ
Current (10/22 2:35pm) 10,466,547
Calls: 4,628,744 (44%)
Puts: 5,837,803 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +305.85%
Calls: +292.14% (Calls)
Puts: +317.42% (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 +5.95%
Calls: -0.20%
Puts: +11.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:35pm) $1.46B
Calls: $367.97M (25%)
Puts: $1.09B (75%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +364.50%
Calls: +180.49%
Puts: +496.05%
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 +37.28%
Calls: -30.37%
Puts: +103.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:35pm) 1.26
Prior (10/21) 1.18
Current vs Prior +6.45%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +10.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:35pm) 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% | 0.88%0.88% | 1.22%0.88% | 2.10%3.62% | 5.05%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -22.66% | +16.31%+96.90% | +27.33%-8.88% | +13.31%+715.37% | +55.50%
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 -34.64% | +10.54%+114.98% | +35.71%-9.49% | +24.49%+669.00% | +48.07%
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 -22.66% | +16.31%+39.65% | +16.55%-16.59% | +10.54%+2345.55% | +54.44%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.79% | 0.44%
Calls: 0.94% | 0.30%
Puts: 0.64% | 0.59%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +36.21% | -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 +0.00% | -8.88%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($1.09B). Massive premium surge with dollar volume up 364% vs prior. Unusually high activity with volume up 306% 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
14:35BEARISHBEARISHBEARISH
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 2,714 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 265.895.90$5.900.2%4640.58116
$700.00Nov 2067.1267.24$67.180.2%450.906.4K
$610.00Oct 22151.90152.19$152.050.2%11.002
$625.00Oct 22136.90137.20$137.050.2%11.003
$760.00Oct 234.484.49$4.490.2%5.7K0.611.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 227.947.96$7.950.3%14.6K1.008.0K
$761.00Oct 263.813.82$3.820.3%3.0K0.46471
$769.00Oct 226.946.96$6.950.3%26.6K1.005.0K
$750.00Nov 309.859.88$9.870.3%4.3K0.377.9K
$765.00Oct 223.103.11$3.110.3%266.7K0.876.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 562 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 220.080.09$0.0911.1%367.4K0.07968
$765.00Oct 220.160.17$0.175.9%409.2K0.133.9K
$764.00Oct 220.330.34$0.342.9%351.9K0.23410
$763.00Oct 220.620.63$0.631.6%343.2K0.35998
$776.00Oct 230.060.07$0.0714.3%13.6K0.034.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Oct 220.050.06$0.0616.7%291.6K0.042.5K
$758.00Oct 220.100.11$0.119.1%362.5K0.082.4K
$759.00Oct 220.180.19$0.195.3%284.4K0.135.5K
$760.00Oct 220.320.33$0.333.0%491.0K0.227.4K
$761.00Oct 220.580.59$0.591.7%341.0K0.343.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,257 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Oct 22151.90152.19$152.050.2%11.002
$625.00Oct 22136.90137.20$137.050.2%11.003
$640.00Oct 22121.90122.20$122.050.2%--1.0014
$610.00Oct 23151.18153.68$152.431.6%21.005
$615.00Oct 23146.15148.31$147.231.5%141.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 225.955.97$5.960.3%31.2K1.006.0K
$769.00Oct 226.946.96$6.950.3%26.6K1.005.0K
$770.00Oct 227.947.96$7.950.3%14.6K1.008.0K
$771.00Oct 228.919.02$8.971.2%6.9K1.005.6K
$772.00Oct 229.9110.01$9.961.0%8.8K1.008.3K

Most actively traded options today. High liquidity = easy entry/exit. 2,909 active (total vol 10.4M, top 571.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.160.17$0.175.9%409.2K0.133.9K
$768.00Oct 220.020.03$0.0333.3%371.8K0.021.3K
$766.00Oct 220.080.09$0.0911.1%367.4K0.07968
$764.00Oct 220.330.34$0.342.9%351.9K0.23410
$767.00Oct 220.040.05$0.0520.0%348.9K0.041.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.980.99$0.991.0%571.9K0.494.1K
$760.00Oct 220.320.33$0.333.0%491.0K0.227.4K
$763.00Oct 221.551.56$1.560.6%457.8K0.653.1K
$758.00Oct 220.100.11$0.119.1%362.5K0.082.4K
$761.00Oct 220.580.59$0.591.7%341.0K0.343.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 78.7%, max 81.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$764.00Oct 22Dec 424.7%13.6%81.5%352.0K410
$760.00Oct 22Dec 425.4%14.2%79.3%40.7K291
$763.00Oct 22Dec 424.5%13.7%78.3%343.2K998
$762.00Oct 22Dec 424.6%13.9%77.4%132.3K438
$761.00Oct 22Dec 424.8%14.0%77.0%41.3K157
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$764.00Oct 22Dec 424.7%13.6%81.5%331.3K6.1K
$760.00Oct 22Dec 425.4%14.2%79.3%491.1K7.4K
$763.00Oct 22Dec 424.5%13.7%78.3%457.8K3.1K
$762.00Oct 22Dec 424.6%13.9%77.4%572.0K4.1K
$761.00Oct 22Dec 424.8%14.0%77.0%341.0K3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,119 found (best R:R 0.58, avg 4.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$694.00$695.00Nov 30$0.31$0.69$0.3189%2.23$694.31
$690.00$691.00Nov 30$0.34$0.66$0.3490%1.94$690.34
$730.00$731.00Nov 30$0.24$0.76$0.2477%3.17$730.24
$702.00$704.00Nov 20$1.27$0.73$1.2790%0.57$703.27
$713.00$714.00Nov 30$0.34$0.66$0.3484%1.94$713.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.75$6.25$10.7577%0.58$779.25
$784.00$783.00Nov 6$0.17$0.83$0.1784%4.88$783.83
$792.00$791.00Nov 20$0.23$0.77$0.2384%3.35$791.77
$790.00$789.00Nov 30$0.18$0.82$0.1879%4.56$789.82
$790.00$789.00Nov 20$0.24$0.76$0.2482%3.17$789.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 842 found (best R:R 1.05, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.56$2.56$2.4454%1.05$767.56
$770.00$775.00Nov 5$2.04$2.04$2.9662%0.69$772.04
$775.00$780.00Nov 5$1.53$1.53$3.4771%0.44$776.53
$780.00$785.00Nov 5$1.04$1.04$3.9679%0.26$781.04
$790.00$795.00Dec 4$1.27$1.27$3.7377%0.34$791.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Oct 22$0.26$0.26$0.7466%0.35$760.74
$762.00$761.00Oct 22$0.40$0.40$0.6051%0.67$761.60
$760.00$759.00Oct 22$0.14$0.14$0.8678%0.16$759.86
$754.00$753.00Oct 23$0.13$0.13$0.8784%0.15$753.87
$755.00$754.00Oct 23$0.15$0.15$0.8581%0.18$754.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.04, cheapest $1.94)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.2224.6%18.6%
$761.00Oct 22Oct 23$2.2124.8%18.8%
$763.00Oct 22Oct 23$2.1224.5%18.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.9424.6%18.6%
$761.00Oct 22Oct 23$1.9224.8%18.8%
$763.00Oct 22Oct 23$1.8324.5%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,106 found (cheapest 0.27% of stock, avg 3.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Oct 22$1.06$0.99$2.05$759.95$764.050.27%
$761.00Oct 22$1.65$0.59$2.24$758.76$763.240.29%
$763.00Oct 22$0.63$1.56$2.19$760.81$765.190.29%
$764.00Oct 22$0.34$2.26$2.60$761.40$766.600.34%
$760.00Oct 22$2.40$0.33$2.73$757.27$762.730.36%
$765.00Oct 22$0.17$3.11$3.28$761.72$768.280.43%
$759.00Oct 22$3.25$0.19$3.44$755.56$762.440.45%
$766.00Oct 22$0.09$4.02$4.11$761.89$770.110.54%
$758.00Oct 22$4.17$0.11$4.28$753.72$762.280.56%
$767.00Oct 22$0.05$4.98$5.03$761.97$772.030.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 420 found (cheapest 0.03% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$766.00$758.00Oct 22$0.09$0.11$0.20$757.80$766.20
$765.00$758.00Oct 22$0.17$0.11$0.28$757.72$765.28
$766.00$759.00Oct 22$0.09$0.19$0.28$758.72$766.28
$765.00$759.00Oct 22$0.17$0.19$0.36$758.64$765.36
$764.00$758.00Oct 22$0.34$0.11$0.45$757.55$764.45
$766.00$760.00Oct 22$0.09$0.33$0.42$759.58$766.42
$764.00$759.00Oct 22$0.34$0.19$0.53$758.47$764.53
$765.00$760.00Oct 22$0.17$0.33$0.50$759.50$765.50
$764.00$760.00Oct 22$0.34$0.33$0.67$759.33$764.67
$766.00$761.00Oct 22$0.09$0.59$0.68$760.32$766.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 1.04, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
740/741771/772Oct 30$0.51$0.4950%1.04$740.49$771.51
741/742770/771Oct 28$0.46$0.5455%0.85$741.54$770.46
740/741770/771Oct 30$0.53$0.4748%1.13$740.47$770.53
738/739771/772Oct 30$0.49$0.5152%0.96$738.51$771.49
738/739770/771Oct 30$0.51$0.4950%1.04$738.49$770.51
741/742771/772Oct 28$0.43$0.5758%0.75$741.57$771.43
741/742769/770Oct 28$0.48$0.5253%0.92$741.52$769.48
738/739771/772Nov 3$0.53$0.4748%1.13$738.47$771.53
738/739772/773Nov 3$0.51$0.4950%1.04$738.49$772.51
740/741772/773Oct 30$0.48$0.5252%0.92$740.52$772.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 259 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.21$4.7912%22.81
$730.00$735.00$740.00Dec 4$0.09$4.916%54.56
$715.00$720.00$725.00Nov 27$0.05$4.954%99.00
$750.00$755.00$760.00Dec 4$0.20$4.8010%24.00
$680.00$690.00$700.00Nov 27$0.14$9.864%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$730.00$735.00$740.00Dec 4$0.09$4.916%54.56
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$720.00$725.00$730.00Nov 27$0.06$4.945%82.33
$740.00$745.00$750.00Nov 5$0.21$4.7910%22.81
$730.00$735.00$740.00Nov 5$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. 927 found (best net $-17.88, 924 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.08$18.92
$733.00$748.001:2Nov 2-$5.81$9.19
$780.00$785.001:2Nov 5-$0.36$4.64
$785.00$790.001:2Nov 5-$0.12$4.88
$790.00$795.001:2Nov 5-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$17.88$22.12
$790.00$775.001:2Nov 4-$3.07$11.93
$790.00$773.001:2Dec 4-$8.38$8.62
$650.00$610.001:2Nov 4-$0.08$39.92
$785.00$775.001:2Nov 5-$8.17$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 466 found (best yield 2.29%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.480.500.1%2.29%2.42%15--
$764.00Dec 4$16.850.490.2%2.21%2.46%133--
$765.00Dec 4$16.230.480.4%2.13%2.51%287--
$766.00Dec 4$15.620.480.5%2.05%2.57%11--
$767.00Dec 4$15.020.470.7%1.97%2.62%38--
$768.00Dec 4$14.430.460.8%1.89%2.67%97--
$769.00Dec 4$13.850.450.9%1.82%2.73%34--
$770.00Dec 4$13.280.441.0%1.74%2.78%220--
$763.00Nov 30$16.120.500.1%2.12%2.24%154939
$771.00Dec 4$12.730.431.2%1.67%2.84%128--

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 4,628,744
Total Puts 5,837,803
Put/Call Ratio 1.26
Net Difference -1,209,059

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