Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.23 -1.40%
(10/22 14:40) ◀
|
Thursday, October 22, 2026 (2:45pm)
January 2026
|
▶ (10/22 14:50)
◀ 10/22 14:45 ▶

Option Volume

Detail
ℹ
Current (10/22 2:45pm) 10,687,158
Calls: 4,717,062 (44%)
Puts: 5,970,096 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +314.40%
Calls: +299.62% (Calls)
Puts: +326.88% (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 +8.18%
Calls: +1.70%
Puts: +13.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:45pm) $1.47B
Calls: $387.10M (26%)
Puts: $1.08B (74%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +365.64%
Calls: +195.08%
Puts: +487.57%
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 +37.62%
Calls: -26.75%
Puts: +101.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:45pm) 1.27
Prior (10/21) 1.18
Current vs Prior +6.82%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +11.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:45pm) 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 0.33% | 0.88%0.88% | 1.23%0.88% | 2.11%3.65% | 5.07%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -26.21% | +16.63%+97.46% | +28.12%-8.62% | +14.06%+720.52% | +56.20%
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 -37.64% | +10.85%+115.60% | +36.55%-9.23% | +25.33%+673.86% | +48.73%
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 -26.21% | +16.63%+40.05% | +17.28%-16.35% | +11.28%+2361.00% | +55.13%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.81% | 0.45%
Calls: 0.91% | 0.30%
Puts: 0.71% | 0.60%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +39.66% | -34.78%
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% | -6.80%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($1.08B). Massive premium surge with dollar volume up 366% vs prior. Unusually high activity with volume up 314% vs prior - elevated interest. Bearish P/C ratio of 1.27 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
14:45BEARISHBEARISHBEARISH
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 2,721 of results (avg 2.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Oct 22152.09152.31$152.200.1%11.002
$625.00Oct 22137.09137.31$137.200.2%11.003
$700.00Nov 2067.2967.43$67.360.2%460.906.4K
$760.00Oct 234.604.61$4.610.2%6.0K0.621.8K
$758.00Oct 224.304.31$4.310.2%7.5K0.94464
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Oct 263.753.76$3.760.3%3.6K0.45471
$769.00Oct 226.786.80$6.790.3%26.6K1.005.0K
$759.00Oct 263.053.06$3.060.3%1.5K0.381.2K
$765.00Oct 222.942.95$2.950.3%267.5K0.876.9K
$762.00Oct 232.852.86$2.860.3%48.9K0.488.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 560 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 220.080.09$0.0911.1%381.4K0.07968
$765.00Oct 220.160.17$0.175.9%416.4K0.133.9K
$764.00Oct 220.330.34$0.342.9%359.4K0.23410
$763.00Oct 220.630.64$0.641.6%357.6K0.38998
$776.00Oct 230.060.07$0.0714.3%13.7K0.034.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Oct 220.070.08$0.0812.5%378.1K0.062.4K
$759.00Oct 220.130.14$0.147.1%290.2K0.115.5K
$760.00Oct 220.260.27$0.273.7%508.6K0.197.4K
$761.00Oct 220.480.49$0.492.0%359.3K0.313.9K
$762.00Oct 220.860.87$0.871.1%586.7K0.464.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,256 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Oct 22152.09152.31$152.200.1%11.002
$625.00Oct 22137.09137.31$137.200.2%11.003
$640.00Oct 22121.94122.31$122.130.3%--1.0014
$741.00Oct 2221.1321.26$21.200.6%201.0018
$742.00Oct 2220.1320.26$20.200.6%41.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 225.785.81$5.800.5%31.2K1.006.0K
$769.00Oct 226.786.80$6.790.3%26.6K1.005.0K
$770.00Oct 227.767.83$7.800.9%14.7K1.008.0K
$771.00Oct 228.768.82$8.790.7%6.9K1.005.6K
$772.00Oct 229.769.81$9.790.5%8.8K1.008.3K

Most actively traded options today. High liquidity = easy entry/exit. 2,916 active (total vol 10.7M, top 586.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.160.17$0.175.9%416.4K0.133.9K
$766.00Oct 220.080.09$0.0911.1%381.4K0.07968
$768.00Oct 220.020.03$0.0333.3%372.4K0.021.3K
$764.00Oct 220.330.34$0.342.9%359.4K0.23410
$763.00Oct 220.630.64$0.641.6%357.6K0.38998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.860.87$0.871.1%586.7K0.464.1K
$760.00Oct 220.260.27$0.273.7%508.6K0.197.4K
$763.00Oct 221.401.41$1.400.7%461.8K0.623.1K
$758.00Oct 220.070.08$0.0812.5%378.1K0.062.4K
$761.00Oct 220.480.49$0.492.0%359.3K0.313.9K

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 78.2%, max 80.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Oct 22Dec 425.7%14.2%80.5%44.0K291
$764.00Oct 22Dec 424.6%13.7%79.7%359.5K410
$763.00Oct 22Dec 424.5%13.8%77.4%357.6K998
$762.00Oct 22Dec 424.7%14.0%77.3%146.7K438
$761.00Oct 22Dec 424.8%14.1%76.2%44.4K157
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Oct 22Dec 425.7%14.2%80.5%508.7K7.4K
$764.00Oct 22Dec 424.6%13.7%79.7%333.1K6.1K
$763.00Oct 22Dec 424.5%13.8%77.4%461.8K3.1K
$762.00Oct 22Dec 424.7%14.0%77.3%586.8K4.1K
$761.00Oct 22Dec 424.8%14.1%76.2%359.3K3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,103 found (best R:R 0.59, avg 4.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$681.00$682.00Nov 30$0.13$0.87$0.1391%6.69$681.13
$690.00$691.00Nov 30$0.26$0.74$0.2690%2.85$690.26
$678.00$679.00Nov 30$0.30$0.70$0.3091%2.33$678.30
$715.00$716.00Nov 30$0.24$0.76$0.2484%3.17$715.24
$727.00$728.00Oct 27$0.59$0.41$0.5996%0.69$727.59
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.71$6.29$10.7176%0.59$779.29
$786.00$785.00Oct 30$0.19$0.81$0.1993%4.26$785.81
$789.00$788.00Oct 23$0.35$0.65$0.35100%1.86$788.65
$790.00$789.00Nov 30$0.15$0.85$0.1578%5.67$789.85
$760.00$755.00Dec 4$1.58$3.42$1.5846%2.16$758.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 840 found (best R:R 1.06, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.57$2.57$2.4354%1.06$767.57
$770.00$775.00Nov 5$2.07$2.07$2.9362%0.71$772.07
$775.00$780.00Nov 5$1.55$1.55$3.4571%0.45$776.55
$780.00$785.00Nov 5$1.07$1.07$3.9379%0.27$781.07
$790.00$795.00Dec 4$1.28$1.28$3.7276%0.34$791.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$761.00Oct 22$0.38$0.38$0.6254%0.61$761.62
$760.00$759.00Oct 22$0.13$0.13$0.8781%0.15$759.87
$761.00$760.00Oct 22$0.22$0.22$0.7869%0.28$760.78
$758.00$757.00Oct 23$0.25$0.25$0.7571%0.33$757.75
$755.00$754.00Oct 23$0.15$0.15$0.8582%0.18$754.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.10, cheapest $1.99)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.2824.7%18.7%
$761.00Oct 22Oct 23$2.2424.8%19.0%
$763.00Oct 22Oct 23$2.2024.5%19.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$1.9924.7%18.7%
$761.00Oct 22Oct 23$1.9624.8%19.0%
$763.00Oct 22Oct 23$1.9124.5%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,105 found (cheapest 0.26% of stock, avg 3.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Oct 22$1.10$0.87$1.97$760.03$763.970.26%
$763.00Oct 22$0.64$1.40$2.04$760.96$765.040.27%
$761.00Oct 22$1.73$0.49$2.22$758.78$763.220.29%
$764.00Oct 22$0.34$2.12$2.46$761.54$766.460.32%
$760.00Oct 22$2.49$0.27$2.76$757.24$762.760.36%
$765.00Oct 22$0.17$2.95$3.12$761.88$768.120.41%
$759.00Oct 22$3.37$0.14$3.51$755.49$762.510.46%
$766.00Oct 22$0.09$3.86$3.95$762.05$769.950.52%
$758.00Oct 22$4.31$0.08$4.39$753.61$762.390.58%
$767.00Oct 22$0.05$4.81$4.86$762.14$771.860.64%

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$0.09$0.08$0.17$757.83$766.17
$766.00$759.00Oct 22$0.09$0.14$0.23$758.77$766.23
$765.00$758.00Oct 22$0.17$0.08$0.25$757.75$765.25
$765.00$759.00Oct 22$0.17$0.14$0.31$758.69$765.31
$766.00$760.00Oct 22$0.09$0.27$0.36$759.64$766.36
$765.00$760.00Oct 22$0.17$0.27$0.44$759.56$765.44
$764.00$759.00Oct 22$0.34$0.14$0.48$758.52$764.48
$764.00$758.00Oct 22$0.34$0.08$0.42$757.58$764.42
$764.00$760.00Oct 22$0.34$0.27$0.61$759.39$764.61
$766.00$761.00Oct 22$0.09$0.49$0.58$760.42$766.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 1.08, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
734/735771/772Nov 3$0.52$0.4850%1.08$734.48$771.52
740/741771/772Oct 30$0.52$0.4850%1.08$740.48$771.52
736/737771/772Nov 3$0.53$0.4749%1.13$736.47$771.53
738/739771/772Oct 30$0.50$0.5052%1.00$738.50$771.50
734/735772/773Nov 4$0.52$0.4850%1.08$734.48$772.52
735/736771/772Nov 3$0.52$0.4849%1.08$735.48$771.52
739/740771/772Nov 3$0.55$0.4546%1.22$739.45$771.55
735/736771/772Nov 2$0.50$0.5051%1.00$735.50$771.50
735/736772/773Nov 2$0.48$0.5253%0.92$735.52$772.48
738/739771/772Nov 3$0.54$0.4647%1.17$738.46$771.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 241 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.14$19.864%141.86
$745.00$750.00$755.00Nov 5$0.25$4.7512%19.00
$740.00$745.00$750.00Nov 5$0.20$4.8010%24.00
$750.00$755.00$760.00Nov 5$0.33$4.6714%14.15
$730.00$735.00$740.00Dec 4$0.10$4.906%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$745.00$750.00Nov 5$0.20$4.8010%24.00
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.62
$725.00$730.00$735.00Nov 5$0.09$4.915%54.56
$745.00$750.00$755.00Nov 5$0.27$4.7312%17.52
$725.00$730.00$735.00Nov 27$0.09$4.915%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 923 found (best net $-17.30, 919 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.25$18.75
$733.00$748.001:2Nov 2-$5.99$9.01
$780.00$785.001:2Nov 5-$0.37$4.63
$785.00$790.001:2Nov 5-$0.14$4.86
$762.00$763.001:2Oct 22-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$17.30$22.70
$790.00$775.001:2Nov 4-$3.11$11.89
$790.00$773.001:2Dec 4-$8.37$8.63
$785.00$775.001:2Nov 5-$7.93$2.07
$650.00$610.001:2Nov 4-$0.09$39.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 469 found (best yield 2.32%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.670.500.1%2.32%2.42%15--
$764.00Dec 4$17.030.490.2%2.23%2.47%133--
$765.00Dec 4$16.410.480.4%2.15%2.52%287--
$766.00Dec 4$15.800.480.5%2.07%2.57%11--
$767.00Dec 4$15.190.470.6%1.99%2.62%38--
$768.00Dec 4$14.600.460.8%1.92%2.67%97--
$769.00Dec 4$14.020.450.9%1.84%2.73%34--
$770.00Dec 4$13.450.441.0%1.76%2.78%221--
$763.00Nov 30$16.310.500.1%2.14%2.24%154939
$771.00Dec 4$12.900.431.1%1.69%2.84%129--

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 4,717,062
Total Puts 5,970,096
Put/Call Ratio 1.27
Net Difference -1,253,034

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