Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.03 -1.43%
(10/22 14:45) ◀
|
Thursday, October 22, 2026 (2:50pm)
January 2026
|
▶ (10/22 14:55)
◀ 10/22 14:50 ▶

Option Volume

Detail
ℹ
Current (10/22 2:50pm) 10,802,580
Calls: 4,776,906 (44%)
Puts: 6,025,674 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +318.88%
Calls: +304.69% (Calls)
Puts: +330.85% (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 +9.35%
Calls: +3.00%
Puts: +14.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:50pm) $1.50B
Calls: $379.48M (25%)
Puts: $1.12B (75%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +377.42%
Calls: +189.27%
Puts: +511.94%
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 +41.10%
Calls: -28.19%
Puts: +109.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:50pm) 1.26
Prior (10/21) 1.18
Current vs Prior +6.47%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +10.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:50pm) 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% | 2.10%3.65% | 5.08%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -26.49% | +16.49%+97.21% | +27.75%-8.74% | +13.81%+720.74% | +56.44%
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 -37.88% | +10.71%+115.33% | +36.15%-9.35% | +25.05%+674.07% | +48.97%
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 -26.49% | +16.49%+39.88% | +16.94%-16.46% | +11.03%+2361.67% | +55.37%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.18% | 0.30%
Calls: 1.03% | 0.31%
Puts: 1.32% | 0.29%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +103.45% | -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 +49.37% | -37.87%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($1.12B). Massive premium surge with dollar volume up 377% vs prior. Unusually high activity with volume up 319% 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
14:50BEARISHBEARISHBEARISH
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 2,727 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Oct 22151.90152.14$152.020.2%11.002
$760.00Oct 265.875.88$5.880.2%5310.58116
$625.00Oct 22136.90137.14$137.020.2%11.003
$640.00Oct 22121.89122.16$122.030.2%--1.0014
$760.00Oct 234.464.47$4.470.2%6.1K0.611.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 234.514.52$4.510.2%43.7K0.6415.4K
$761.00Oct 263.843.85$3.850.3%3.7K0.46471
$769.00Oct 226.997.01$7.000.3%26.6K0.995.0K
$763.00Oct 233.413.42$3.420.3%39.8K0.545.2K
$768.00Oct 226.006.02$6.010.3%31.3K0.986.0K

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%393.7K0.07968
$765.00Oct 220.130.14$0.147.1%421.1K0.113.9K
$764.00Oct 220.280.29$0.293.4%364.9K0.21410
$763.00Oct 220.540.55$0.551.8%368.1K0.34998
$762.00Oct 220.960.97$0.971.0%155.3K0.51438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Oct 220.080.09$0.0911.1%391.4K0.072.4K
$759.00Oct 220.150.16$0.166.3%293.6K0.125.5K
$760.00Oct 220.280.29$0.293.4%515.8K0.207.4K
$761.00Oct 220.530.54$0.541.9%365.6K0.343.9K
$762.00Oct 220.940.95$0.951.1%594.7K0.494.1K

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 22151.90152.14$152.020.2%11.002
$625.00Oct 22136.90137.14$137.020.2%11.003
$640.00Oct 22121.89122.16$122.030.2%--1.0014
$655.00Oct 22106.89107.16$107.030.3%--1.0013
$660.00Oct 22101.89102.16$102.030.3%121.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 2313.4314.22$13.835.7%9931.002.7K
$777.00Oct 2314.4215.11$14.774.7%7001.003.0K
$778.00Oct 2315.4016.18$15.794.9%2261.002.0K
$779.00Oct 2316.0917.18$16.636.6%2091.001.6K
$780.00Oct 2317.4218.46$17.945.8%3.7K1.002.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,924 active (total vol 10.8M, top 594.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.130.14$0.147.1%421.1K0.113.9K
$766.00Oct 220.070.08$0.0812.5%393.7K0.07968
$768.00Oct 220.020.03$0.0333.3%372.5K0.021.3K
$763.00Oct 220.540.55$0.551.8%368.1K0.34998
$764.00Oct 220.280.29$0.293.4%364.9K0.21410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.940.95$0.951.1%594.7K0.494.1K
$760.00Oct 220.280.29$0.293.4%515.8K0.207.4K
$763.00Oct 221.511.53$1.521.3%465.9K0.663.1K
$758.00Oct 220.080.09$0.0911.1%391.4K0.072.4K
$761.00Oct 220.530.54$0.541.9%365.6K0.343.9K

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 79.4%, max 84.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$764.00Oct 22Dec 425.2%13.7%84.0%365.0K410
$760.00Oct 22Dec 425.6%14.3%79.8%45.8K291
$763.00Oct 22Dec 424.8%13.8%79.4%368.1K998
$761.00Oct 22Dec 425.1%14.1%77.5%45.6K157
$762.00Oct 22Dec 424.7%14.0%76.5%155.3K438
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$764.00Oct 22Dec 425.2%13.7%84.0%334.6K6.1K
$760.00Oct 22Dec 425.6%14.3%79.8%515.8K7.4K
$763.00Oct 22Dec 424.8%13.8%79.4%465.9K3.1K
$761.00Oct 22Dec 425.1%14.1%77.5%365.6K3.9K
$762.00Oct 22Dec 424.7%14.0%76.5%594.8K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,123 found (best R:R 0.58, avg 4.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$700.00$701.00Nov 20$0.31$0.69$0.3190%2.23$700.31
$735.00$736.00Nov 13$0.20$0.80$0.2078%4.00$735.20
$704.00$705.00Nov 20$0.31$0.69$0.3189%2.23$704.31
$714.00$715.00Nov 20$0.28$0.72$0.2886%2.57$714.28
$701.00$702.00Nov 30$0.30$0.70$0.3088%2.33$701.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.73$6.27$10.7376%0.58$779.27
$791.00$790.00Nov 20$0.19$0.81$0.1983%4.26$790.81
$779.00$778.00Nov 6$0.13$0.87$0.1376%6.69$778.87
$790.00$789.00Nov 30$0.18$0.82$0.1879%4.56$789.82
$760.00$755.00Dec 4$1.59$3.41$1.5947%2.14$758.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 845 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$1.54$1.54$3.4671%0.45$776.54
$780.00$785.00Nov 5$1.04$1.04$3.9679%0.26$781.04
$790.00$795.00Dec 4$1.28$1.28$3.7276%0.34$791.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Oct 22$0.25$0.25$0.7566%0.33$760.75
$762.00$761.00Oct 22$0.41$0.41$0.5950%0.69$761.59
$760.00$759.00Oct 22$0.13$0.13$0.8780%0.15$759.87
$753.00$752.00Oct 23$0.11$0.11$0.8986%0.12$752.89
$757.00$756.00Oct 23$0.22$0.22$0.7874%0.28$756.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.11, cheapest $1.99)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Oct 22Oct 23$2.2825.1%19.0%
$762.00Oct 22Oct 23$2.2924.7%18.7%
$763.00Oct 22Oct 23$2.1824.8%18.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Oct 22Oct 23$1.9925.1%19.0%
$762.00Oct 22Oct 23$2.0024.7%18.7%
$763.00Oct 22Oct 23$1.9024.8%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,107 found (cheapest 0.25% of stock, avg 3.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Oct 22$0.97$0.95$1.92$760.08$763.920.25%
$763.00Oct 22$0.55$1.52$2.07$760.93$765.070.27%
$761.00Oct 22$1.56$0.54$2.10$758.90$763.100.28%
$764.00Oct 22$0.29$2.26$2.55$761.45$766.550.33%
$760.00Oct 22$2.31$0.29$2.60$757.40$762.600.34%
$765.00Oct 22$0.14$3.12$3.26$761.74$768.260.43%
$759.00Oct 22$3.17$0.16$3.33$755.67$762.330.44%
$766.00Oct 22$0.08$4.05$4.13$761.87$770.130.54%
$758.00Oct 22$4.10$0.09$4.19$753.81$762.190.55%
$757.00Oct 22$5.05$0.05$5.10$751.90$762.100.67%

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$0.09$0.17$757.83$766.17
$765.00$758.00Oct 22$0.14$0.09$0.23$757.77$765.23
$766.00$759.00Oct 22$0.08$0.16$0.24$758.76$766.24
$765.00$759.00Oct 22$0.14$0.16$0.30$758.70$765.30
$764.00$758.00Oct 22$0.29$0.09$0.38$757.62$764.38
$766.00$760.00Oct 22$0.08$0.29$0.37$759.63$766.37
$764.00$759.00Oct 22$0.29$0.16$0.45$758.55$764.45
$765.00$760.00Oct 22$0.14$0.29$0.43$759.57$765.43
$764.00$760.00Oct 22$0.29$0.29$0.58$759.42$764.58
$766.00$761.00Oct 22$0.08$0.54$0.62$760.38$766.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 0.96, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
733/734772/773Nov 3$0.49$0.5153%0.96$733.51$772.49
735/736771/772Nov 2$0.50$0.5052%1.00$735.50$771.50
738/739771/772Nov 2$0.52$0.4849%1.08$738.48$771.52
737/738772/773Nov 3$0.51$0.4950%1.04$737.49$772.51
737/738771/772Nov 2$0.51$0.4950%1.04$737.49$771.51
733/734771/772Nov 3$0.50$0.5051%1.00$733.50$771.50
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
736/737771/772Nov 2$0.50$0.5051%1.00$736.50$771.50
736/737772/773Nov 3$0.50$0.5051%1.00$736.50$772.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 253 found (best R:R 332.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.06$19.944%332.33
$750.00$755.00$760.00Nov 5$0.29$4.7114%16.24
$740.00$745.00$750.00Nov 5$0.20$4.8010%24.00
$725.00$730.00$735.00Nov 13$0.08$4.926%61.50
$715.00$720.00$725.00Nov 27$0.06$4.944%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$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$740.00Dec 4$0.10$4.906%49.00
$745.00$750.00$755.00Dec 4$0.17$4.838%28.41

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 $-18.05, 920 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.15$18.85
$733.00$748.001:2Nov 2-$5.85$9.15
$780.00$785.001:2Nov 5-$0.38$4.62
$785.00$790.001:2Nov 5-$0.12$4.88
$790.00$795.001:2Nov 5-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$18.05$21.95
$790.00$775.001:2Nov 4-$3.18$11.82
$790.00$773.001:2Dec 4-$8.51$8.49
$650.00$610.001:2Nov 4-$0.09$39.91
$762.00$761.001:2Oct 22-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 467 found (best yield 2.31%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.580.500.1%2.31%2.43%16--
$764.00Dec 4$16.940.490.3%2.22%2.48%133--
$765.00Dec 4$16.320.480.4%2.14%2.53%287--
$766.00Dec 4$15.710.480.5%2.06%2.58%11--
$767.00Dec 4$15.110.470.7%1.98%2.64%38--
$768.00Dec 4$14.510.460.8%1.90%2.69%97--
$769.00Dec 4$13.940.450.9%1.83%2.74%34--
$770.00Dec 4$13.370.441.1%1.75%2.80%221--
$763.00Nov 30$16.210.500.1%2.13%2.25%154939
$771.00Dec 4$12.810.431.2%1.68%2.86%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 4,776,906
Total Puts 6,025,674
Put/Call Ratio 1.26
Net Difference -1,248,768

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