Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$761.64 -1.48%
(10/22 14:55) ◀
|
Thursday, October 22, 2026 (3:00pm)
January 2026
|
▶ (10/22 15:10)
◀ 10/22 15:00 ▶

Option Volume

Detail
ℹ
Current (10/22 3:00pm) 11,016,509
Calls: 4,877,722 (44%)
Puts: 6,138,787 (56%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +327.17%
Calls: +313.23% (Calls)
Puts: +338.94% (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 +11.52%
Calls: +5.17%
Puts: +17.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 3:00pm) $1.59B
Calls: $367.37M (23%)
Puts: $1.23B (77%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +406.45%
Calls: +180.03%
Puts: +568.32%
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 +49.68%
Calls: -30.48%
Puts: +128.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:00pm) 1.26
Prior (10/21) 1.18
Current vs Prior +6.22%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +10.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 3:00pm) 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 0.32% | 0.90%0.90% | 1.25%0.90% | 2.13%3.69% | 5.12%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -29.11% | +19.69%+102.63% | +30.41%-6.23% | +15.36%+729.43% | +57.61%
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 -40.09% | +13.75%+121.25% | +38.99%-6.86% | +26.75%+682.26% | +50.08%
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 -29.11% | +19.69%+43.72% | +19.37%-14.16% | +12.54%+2387.72% | +56.54%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.68% | 0.29%
Calls: 1.56% | 0.27%
Puts: 1.79% | 0.31%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +189.66% | -57.97%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg +112.66% | -39.94%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($1.23B) vs calls ($367.37M). Massive premium surge with dollar volume up 406% vs prior. Unusually high activity with volume up 327% 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
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
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 2,750 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Oct 22151.48151.79$151.640.2%11.002
$700.00Nov 2066.7966.93$66.860.2%470.906.4K
$625.00Oct 22136.48136.81$136.640.2%11.003
$640.00Oct 22121.48121.81$121.650.3%--1.0014
$761.00Oct 233.663.67$3.670.3%6.0K0.55843
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 264.474.48$4.470.2%21.6K0.5117.9K
$769.00Oct 227.387.40$7.390.3%26.7K1.005.0K
$760.00Oct 263.663.67$3.670.3%9.4K0.433.1K
$768.00Oct 226.386.40$6.390.3%31.4K1.006.0K
$762.00Oct 233.183.19$3.190.3%50.4K0.508.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 554 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 220.050.06$0.0616.7%406.3K0.05968
$765.00Oct 220.100.11$0.119.1%428.7K0.093.9K
$764.00Oct 220.200.21$0.214.8%372.5K0.17410
$763.00Oct 220.400.41$0.412.4%388.0K0.29998
$762.00Oct 220.750.76$0.761.3%169.4K0.45438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Oct 220.180.19$0.195.3%299.5K0.145.5K
$758.00Oct 220.100.11$0.119.1%405.6K0.082.4K
$757.00Oct 220.050.06$0.0616.7%307.6K0.042.5K
$760.00Oct 220.350.36$0.362.8%525.8K0.247.4K
$761.00Oct 220.640.65$0.651.5%382.2K0.383.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,260 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Oct 22151.48151.79$151.640.2%11.002
$625.00Oct 22136.48136.81$136.640.2%11.003
$640.00Oct 22121.48121.81$121.650.3%--1.0014
$610.00Oct 23150.68153.13$151.911.6%21.005
$615.00Oct 23145.70148.11$146.911.6%181.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 226.386.40$6.390.3%31.4K1.006.0K
$769.00Oct 227.387.40$7.390.3%26.7K1.005.0K
$770.00Oct 228.358.43$8.391.0%14.7K1.008.0K
$771.00Oct 229.359.42$9.390.7%6.9K1.005.6K
$772.00Oct 2210.3410.41$10.380.7%8.8K1.008.3K

Most actively traded options today. High liquidity = easy entry/exit. 2,931 active (total vol 11.0M, top 613.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.100.11$0.119.1%428.7K0.093.9K
$766.00Oct 220.050.06$0.0616.7%406.3K0.05968
$763.00Oct 220.400.41$0.412.4%388.0K0.29998
$768.00Oct 220.020.03$0.0333.3%373.0K0.021.3K
$764.00Oct 220.200.21$0.214.8%372.5K0.17410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 221.111.13$1.121.8%613.7K0.554.1K
$760.00Oct 220.350.36$0.362.8%525.8K0.247.4K
$763.00Oct 221.771.78$1.780.6%470.3K0.713.1K
$758.00Oct 220.100.11$0.119.1%405.6K0.082.4K
$761.00Oct 220.640.65$0.651.5%382.2K0.383.9K

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 85.3%, max 91.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$764.00Oct 22Dec 426.3%13.7%91.5%372.7K410
$763.00Oct 22Dec 425.7%13.8%85.5%388.1K998
$760.00Oct 22Dec 426.4%14.3%84.7%48.6K291
$761.00Oct 22Dec 425.8%14.1%82.6%49.4K157
$762.00Oct 22Dec 425.5%14.0%82.2%169.4K438
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$764.00Oct 22Dec 426.3%13.7%91.5%335.9K6.1K
$763.00Oct 22Dec 425.7%13.8%85.5%470.3K3.1K
$760.00Oct 22Dec 426.4%14.3%84.7%525.8K7.4K
$761.00Oct 22Dec 425.8%14.1%82.6%382.2K3.9K
$762.00Oct 22Dec 425.5%14.0%82.2%613.9K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,135 found (best R:R 0.57, avg 4.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$655.00$656.00Oct 30$0.37$0.63$0.3799%1.70$655.37
$687.00$688.00Oct 30$0.39$0.61$0.3998%1.56$687.39
$694.00$695.00Oct 30$0.39$0.61$0.3997%1.56$694.39
$709.00$710.00Oct 30$0.39$0.61$0.3996%1.56$709.39
$699.00$700.00Oct 30$0.41$0.59$0.4197%1.44$699.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.81$6.19$10.8177%0.57$779.19
$791.00$790.00Nov 20$0.20$0.80$0.2083%4.00$790.80
$760.00$755.00Dec 4$1.61$3.39$1.6147%2.11$758.39
$794.00$793.00Nov 30$0.25$0.75$0.2583%3.00$793.75
$755.00$750.00Dec 4$1.38$3.62$1.3842%2.62$753.62

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 0.43)

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$2.02$2.02$2.9863%0.68$772.02
$775.00$780.00Nov 5$1.51$1.51$3.4972%0.43$776.51
$780.00$785.00Nov 5$1.02$1.02$3.9880%0.26$781.02
$790.00$795.00Dec 4$1.24$1.24$3.7677%0.33$791.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$759.00Oct 22$0.17$0.17$0.8376%0.20$759.83
$761.00$760.00Oct 22$0.29$0.29$0.7162%0.41$760.71
$753.00$752.00Oct 23$0.13$0.13$0.8785%0.15$752.87
$757.00$756.00Oct 23$0.24$0.24$0.7672%0.32$756.76
$759.00$758.00Oct 23$0.32$0.32$0.6864%0.47$758.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.23, cheapest $2.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Oct 22Oct 23$2.3925.8%19.3%
$762.00Oct 22Oct 23$2.3525.5%19.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Oct 22Oct 23$2.1025.8%19.3%
$762.00Oct 22Oct 23$2.0725.5%19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,108 found (cheapest 0.25% of stock, avg 3.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$761.00Oct 22$1.28$0.65$1.93$759.07$762.930.25%
$762.00Oct 22$0.76$1.12$1.88$760.12$763.880.25%
$763.00Oct 22$0.41$1.78$2.19$760.81$765.190.29%
$760.00Oct 22$1.98$0.36$2.34$757.66$762.340.31%
$764.00Oct 22$0.21$2.58$2.79$761.21$766.790.37%
$759.00Oct 22$2.81$0.19$3.00$756.00$762.000.39%
$765.00Oct 22$0.11$3.47$3.58$761.42$768.580.47%
$758.00Oct 22$3.73$0.11$3.84$754.16$761.840.50%
$766.00Oct 22$0.06$4.42$4.48$761.52$770.480.59%
$757.00Oct 22$4.69$0.06$4.75$752.25$761.750.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 420 found (cheapest 0.02% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$766.00$758.00Oct 22$0.06$0.11$0.17$757.83$766.17
$765.00$758.00Oct 22$0.11$0.11$0.22$757.78$765.22
$766.00$759.00Oct 22$0.06$0.19$0.25$758.75$766.25
$765.00$759.00Oct 22$0.11$0.19$0.30$758.70$765.30
$764.00$758.00Oct 22$0.21$0.11$0.32$757.68$764.32
$764.00$759.00Oct 22$0.21$0.19$0.40$758.60$764.40
$765.00$760.00Oct 22$0.11$0.36$0.47$759.53$765.47
$766.00$760.00Oct 22$0.06$0.36$0.42$759.58$766.42
$764.00$760.00Oct 22$0.21$0.36$0.57$759.43$764.57
$763.00$758.00Oct 22$0.41$0.11$0.52$757.48$763.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 1.08, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
733/734771/772Nov 3$0.52$0.4851%1.08$733.48$771.52
735/736771/772Nov 3$0.52$0.4850%1.08$735.48$771.52
737/738771/772Nov 3$0.53$0.4748%1.13$737.47$771.53
738/739771/772Oct 30$0.49$0.5152%0.96$738.51$771.49
736/737771/772Nov 3$0.52$0.4849%1.08$736.48$771.52
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
731/732771/772Nov 4$0.51$0.4950%1.04$731.49$771.51
741/742770/771Oct 29$0.50$0.5051%1.00$741.50$770.50
735/736771/772Nov 2$0.49$0.5152%0.96$735.51$771.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.24$19.764%82.33
$725.00$730.00$735.00Nov 27$0.06$4.945%82.33
$720.00$725.00$730.00Nov 13$0.06$4.945%82.33
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.63
$745.00$750.00$755.00Nov 5$0.27$4.7312%17.52
$730.00$735.00$740.00Dec 4$0.10$4.906%49.00
$725.00$730.00$735.00Nov 27$0.09$4.915%54.56
$740.00$745.00$750.00Nov 5$0.22$4.7810%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 925 found (best net $-17.92, 922 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$0.89$19.11
$733.00$748.001:2Nov 2-$5.64$9.36
$780.00$785.001:2Nov 5-$0.34$4.66
$785.00$790.001:2Nov 5-$0.10$4.90
$761.00$762.001:2Oct 22-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$17.92$22.08
$790.00$773.001:2Dec 4-$8.64$8.36
$650.00$610.001:2Nov 4-$0.10$39.90
$762.00$761.001:2Oct 22-$0.18$0.82
$761.00$760.001:2Oct 22-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 478 found (best yield 2.36%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$762.00Dec 4$18.000.510.1%2.36%2.41%13--
$763.00Dec 4$17.380.500.2%2.28%2.46%16--
$764.00Dec 4$16.750.490.3%2.20%2.51%133--
$765.00Dec 4$16.130.470.4%2.12%2.56%287--
$766.00Dec 4$15.520.470.6%2.04%2.61%12--
$767.00Dec 4$14.920.470.7%1.96%2.66%38--
$768.00Dec 4$14.340.460.8%1.88%2.72%97--
$769.00Dec 4$13.760.451.0%1.81%2.77%34--
$762.00Nov 30$16.650.510.1%2.19%2.23%320717
$770.00Dec 4$13.200.431.1%1.73%2.83%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 4,877,722
Total Puts 6,138,787
Put/Call Ratio 1.26
Net Difference -1,261,065

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