Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$761.90 -1.45%
(10/22 14:35) ◀
|
Thursday, October 22, 2026 (2:40pm)
January 2026
|
▶ (10/22 14:45)
◀ 10/22 14:40 ▶

Option Volume

Detail
ℹ
Current (10/22 2:40pm) 10,558,073
Calls: 4,663,350 (44%)
Puts: 5,894,723 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +309.40%
Calls: +295.07% (Calls)
Puts: +321.49% (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 +6.88%
Calls: +0.55%
Puts: +12.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:40pm) $1.51B
Calls: $362.67M (24%)
Puts: $1.15B (76%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +379.92%
Calls: +176.45%
Puts: +525.37%
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 +41.84%
Calls: -31.37%
Puts: +113.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:40pm) 1.26
Prior (10/21) 1.18
Current vs Prior +6.69%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +11.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:40pm) 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% | 0.89%0.89% | 1.25%0.89% | 2.13%3.68% | 5.11%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -23.23% | +18.77%+101.08% | +30.09%-6.94% | +15.39%+727.06% | +57.40%
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 -35.12% | +12.88%+119.55% | +38.65%-7.57% | +26.78%+680.03% | +49.87%
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 -23.23% | +18.77%+42.62% | +19.08%-14.82% | +12.57%+2380.63% | +56.32%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.79% | 0.30%
Calls: 0.65% | 0.26%
Puts: 0.93% | 0.33%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +36.21% | -56.52%
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% | -37.87%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.15B) vs calls ($362.67M). Massive premium surge with dollar volume up 380% vs prior. Unusually high activity with volume up 309% 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
14:40BEARISHBEARISHBEARISH
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 2,731 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 265.815.82$5.820.2%4920.57116
$610.00Oct 22151.82152.09$151.950.2%11.002
$625.00Oct 22136.85137.10$136.980.2%11.003
$700.00Nov 2066.9967.12$67.060.2%450.906.4K
$762.00Oct 264.604.61$4.610.2%2.8K0.50257
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 226.126.14$6.130.3%31.2K0.986.0K
$762.00Oct 233.023.03$3.030.3%48.0K0.498.9K
$760.00Oct 285.325.34$5.330.4%3.0K0.443.0K
$766.00Oct 235.245.26$5.250.4%23.3K0.703.1K
$761.00Oct 232.592.60$2.600.4%30.2K0.446.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 554 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 220.070.08$0.0812.5%372.0K0.07968
$765.00Oct 220.150.16$0.166.3%411.5K0.123.9K
$764.00Oct 220.290.30$0.303.3%355.4K0.21410
$763.00Oct 220.540.55$0.551.8%349.3K0.34998
$762.00Oct 220.950.96$0.961.0%137.8K0.50438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Oct 220.050.06$0.0616.7%296.9K0.042.5K
$758.00Oct 220.100.11$0.119.1%369.1K0.082.4K
$759.00Oct 220.190.20$0.205.0%286.4K0.145.5K
$760.00Oct 220.350.36$0.362.8%500.9K0.237.4K
$761.00Oct 220.630.64$0.641.6%347.5K0.353.9K

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 22151.82152.09$151.950.2%11.002
$625.00Oct 22136.85137.10$136.980.2%11.003
$640.00Oct 22121.82122.09$121.960.2%--1.0014
$655.00Oct 22106.82107.09$106.960.3%--1.0013
$660.00Oct 22101.82102.10$101.960.3%121.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 2312.7013.22$12.964.0%2.1K1.005.3K
$776.00Oct 2312.9814.26$13.629.4%9931.002.7K
$777.00Oct 2314.2715.22$14.756.4%7001.003.0K
$778.00Oct 2315.1516.22$15.686.8%2251.002.0K
$779.00Oct 2315.9817.22$16.607.5%2091.001.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,913 active (total vol 10.5M, top 578.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.150.16$0.166.3%411.5K0.123.9K
$768.00Oct 220.020.03$0.0333.3%372.1K0.021.3K
$766.00Oct 220.070.08$0.0812.5%372.0K0.07968
$764.00Oct 220.290.30$0.303.3%355.4K0.21410
$767.00Oct 220.040.05$0.0520.0%349.3K0.041.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 221.061.07$1.070.9%578.1K0.504.1K
$760.00Oct 220.350.36$0.362.8%500.9K0.237.4K
$763.00Oct 221.641.66$1.651.2%459.6K0.663.1K
$758.00Oct 220.100.11$0.119.1%369.1K0.082.4K
$761.00Oct 220.630.64$0.641.6%347.5K0.353.9K

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 79.8%, max 81.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Oct 22Dec 425.9%14.2%81.9%42.5K291
$764.00Oct 22Dec 424.8%13.7%81.8%355.5K410
$763.00Oct 22Dec 424.7%13.8%79.2%349.3K998
$761.00Oct 22Dec 425.1%14.1%78.2%42.2K157
$762.00Oct 22Dec 424.8%13.9%77.9%137.8K438
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Oct 22Dec 425.9%14.2%81.9%500.9K7.4K
$764.00Oct 22Dec 424.8%13.7%81.8%331.8K6.1K
$763.00Oct 22Dec 424.7%13.8%79.2%459.6K3.1K
$761.00Oct 22Dec 425.1%14.1%78.2%347.5K3.9K
$762.00Oct 22Dec 424.8%13.9%77.9%578.2K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,128 found (best R:R 0.58, avg 4.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$726.00$727.00Nov 30$0.20$0.80$0.2079%4.00$726.20
$713.00$714.00Nov 30$0.26$0.74$0.2684%2.85$713.26
$730.00$731.00Nov 30$0.19$0.81$0.1977%4.26$730.19
$702.00$704.00Nov 20$1.25$0.75$1.2589%0.60$703.25
$694.00$695.00Nov 30$0.36$0.64$0.3689%1.78$694.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.76$6.24$10.7677%0.58$779.24
$792.00$791.00Nov 20$0.13$0.87$0.1384%6.69$791.87
$784.00$783.00Nov 6$0.22$0.78$0.2284%3.55$783.78
$795.00$794.00Nov 30$0.24$0.76$0.2483%3.17$794.76
$760.00$755.00Dec 4$1.60$3.40$1.6047%2.13$758.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 841 found (best R:R 1.02, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.53$2.53$2.4754%1.02$767.53
$770.00$775.00Nov 5$2.05$2.05$2.9562%0.69$772.05
$775.00$780.00Nov 5$1.52$1.52$3.4871%0.44$776.52
$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$0.28$0.28$0.7265%0.39$760.72
$760.00$759.00Oct 22$0.16$0.16$0.8477%0.19$759.84
$755.00$754.00Oct 23$0.16$0.16$0.8481%0.19$754.84
$756.00$755.00Oct 23$0.19$0.19$0.8177%0.23$755.81
$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. 6 found (avg debit $2.07, cheapest $1.96)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Oct 22Oct 23$2.2525.1%19.0%
$762.00Oct 22Oct 23$2.2524.8%18.7%
$763.00Oct 22Oct 23$2.1324.7%18.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.9624.8%18.6%
$761.00Oct 22Oct 23$1.9625.1%19.0%
$763.00Oct 22Oct 23$1.8524.7%18.9%

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$0.96$1.07$2.03$759.97$764.030.27%
$761.00Oct 22$1.53$0.64$2.17$758.83$763.170.28%
$763.00Oct 22$0.55$1.65$2.20$760.80$765.200.29%
$760.00Oct 22$2.25$0.36$2.61$757.39$762.610.34%
$764.00Oct 22$0.30$2.40$2.70$761.30$766.700.35%
$759.00Oct 22$3.08$0.20$3.28$755.72$762.280.43%
$765.00Oct 22$0.16$3.25$3.41$761.59$768.410.45%
$758.00Oct 22$4.00$0.11$4.11$753.89$762.110.54%
$766.00Oct 22$0.08$4.18$4.26$761.74$770.260.56%
$757.00Oct 22$4.98$0.06$5.04$751.96$762.040.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 420 found (cheapest 0.02% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$766.00$758.00Oct 22$0.08$0.11$0.19$757.81$766.19
$765.00$758.00Oct 22$0.16$0.11$0.27$757.73$765.27
$766.00$759.00Oct 22$0.08$0.20$0.28$758.72$766.28
$765.00$759.00Oct 22$0.16$0.20$0.36$758.64$765.36
$764.00$758.00Oct 22$0.30$0.11$0.41$757.59$764.41
$766.00$760.00Oct 22$0.08$0.36$0.44$759.56$766.44
$764.00$759.00Oct 22$0.30$0.20$0.50$758.50$764.50
$765.00$760.00Oct 22$0.16$0.36$0.52$759.48$765.52
$764.00$760.00Oct 22$0.30$0.36$0.66$759.34$764.66
$763.00$758.00Oct 22$0.55$0.11$0.66$757.34$763.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 1.17, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
742/743769/770Oct 29$0.54$0.4647%1.17$742.46$769.54
734/735771/772Nov 2$0.49$0.5152%0.96$734.51$771.49
741/742770/771Oct 30$0.54$0.4647%1.17$741.46$770.54
739/740769/770Oct 29$0.51$0.4950%1.04$739.49$769.51
739/740770/771Oct 30$0.52$0.4849%1.08$739.48$770.52
738/739770/771Oct 30$0.51$0.4950%1.04$738.49$770.51
736/737771/772Nov 2$0.50$0.5051%1.00$736.50$771.50
742/743770/771Oct 29$0.51$0.4950%1.04$742.49$770.51
739/740770/771Oct 29$0.48$0.5252%0.92$739.52$770.48
738/739771/772Nov 2$0.51$0.4949%1.04$738.49$771.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$735.00$740.00$745.00Nov 5$0.13$4.878%37.46
$745.00$750.00$755.00Nov 5$0.24$4.7612%19.83
$725.00$730.00$735.00Nov 13$0.06$4.946%82.33
$725.00$730.00$735.00Nov 27$0.06$4.945%82.33
$730.00$735.00$740.00Dec 4$0.10$4.906%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.62
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$730.00$735.00$740.00Nov 5$0.12$4.887%40.67
$740.00$745.00$750.00Nov 5$0.21$4.7910%22.81
$715.00$720.00$725.00Nov 27$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 921 found (best net $-18.03, 918 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.09$18.91
$733.00$748.001:2Nov 2-$5.79$9.21
$780.00$785.001:2Nov 5-$0.36$4.64
$785.00$790.001:2Nov 5-$0.12$4.88
$762.00$763.001:2Oct 22-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$18.03$21.97
$790.00$775.001:2Nov 4-$3.20$11.80
$790.00$773.001:2Dec 4-$8.47$8.53
$650.00$610.001:2Nov 4-$0.09$39.91
$762.00$761.001:2Oct 22-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 482 found (best yield 2.37%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$762.00Dec 4$18.090.510.0%2.37%2.39%13--
$763.00Dec 4$17.460.500.1%2.29%2.44%15--
$764.00Dec 4$16.820.490.3%2.21%2.48%133--
$765.00Dec 4$16.220.480.4%2.13%2.54%287--
$766.00Dec 4$15.600.480.5%2.05%2.59%11--
$767.00Dec 4$15.000.470.7%1.97%2.64%38--
$768.00Dec 4$14.410.460.8%1.89%2.69%97--
$769.00Dec 4$13.830.450.9%1.82%2.75%34--
$762.00Nov 30$16.750.510.0%2.20%2.21%310717
$770.00Dec 4$13.270.441.1%1.74%2.80%221--

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 4,663,350
Total Puts 5,894,723
Put/Call Ratio 1.26
Net Difference -1,231,373

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