Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.51 -1.37%
(10/22 15:20) ◀
|
Thursday, October 22, 2026 (3:25pm)
January 2026
|
▶ (10/22 15:30)
◀ 10/22 15:25 ▶

Option Volume

Detail
ℹ
Current (10/22 3:25pm) 11,733,955
Calls: 5,251,368 (45%)
Puts: 6,482,587 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +354.99%
Calls: +344.88% (Calls)
Puts: +363.52% (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 +18.78%
Calls: +13.23%
Puts: +23.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 3:25pm) $1.47B
Calls: $452.02M (31%)
Puts: $1.02B (69%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +367.45%
Calls: +244.56%
Puts: +455.29%
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 +38.15%
Calls: -14.46%
Puts: +89.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:25pm) 1.23
Prior (10/21) 1.18
Current vs Prior +4.19%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +8.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 3:25pm) 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 0.27% | 0.84%0.84% | 1.21%0.84% | 2.08%3.60% | 5.02%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -38.93% | +12.23%+90.01% | +25.48%-12.07% | +12.39%+709.29% | +54.53%
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 -48.39% | +6.67%+107.47% | +33.73%-12.66% | +23.49%+663.27% | +47.14%
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 -38.93% | +12.23%+34.77% | +14.86%-19.51% | +9.65%+2327.33% | +53.47%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.96% | 0.47%
Calls: 0.95% | 0.29%
Puts: 0.98% | 0.66%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +65.52% | -31.88%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg +21.52% | -2.66%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($1.02B). Massive premium surge with dollar volume up 367% vs prior. Unusually high activity with volume up 355% vs prior - elevated interest. Bearish P/C ratio of 1.23 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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
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 2,714 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22137.39137.67$137.530.2%11.003
$763.00Oct 264.264.27$4.260.2%8.1K0.49210
$700.00Nov 2067.4967.65$67.570.2%490.906.4K
$762.00Oct 308.418.43$8.420.2%8.1K0.52850
$640.00Oct 22122.37122.69$122.530.3%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 263.183.19$3.190.3%9.9K0.403.1K
$768.00Oct 225.505.52$5.510.4%31.5K0.986.0K
$762.00Oct 232.592.60$2.600.4%56.6K0.468.9K
$766.00Oct 234.694.71$4.700.4%23.6K0.683.1K
$757.00Oct 262.302.31$2.300.4%4.1K0.312.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 556 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 220.050.06$0.0616.7%448.9K0.06968
$765.00Oct 220.110.12$0.128.3%456.8K0.123.9K
$764.00Oct 220.250.26$0.263.8%402.4K0.23410
$763.00Oct 220.540.55$0.551.8%456.3K0.40998
$776.00Oct 230.060.07$0.0714.3%14.2K0.034.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 220.100.11$0.119.1%578.3K0.117.4K
$761.00Oct 220.240.25$0.254.0%431.4K0.213.9K
$762.00Oct 220.520.53$0.531.9%660.3K0.394.1K
$745.00Oct 230.120.13$0.137.7%16.8K0.0337.8K
$746.00Oct 230.140.15$0.156.7%6.7K0.044.4K

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
$625.00Oct 22137.39137.67$137.530.2%11.003
$640.00Oct 22122.37122.69$122.530.3%--1.0014
$655.00Oct 22107.37107.69$107.530.3%--1.0013
$660.00Oct 22102.39102.70$102.550.3%121.0013
$670.00Oct 2292.3992.70$92.550.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 2312.9213.66$13.295.6%9971.002.7K
$777.00Oct 2314.1014.54$14.323.1%7281.003.0K
$778.00Oct 2314.9815.54$15.263.7%2261.002.0K
$779.00Oct 2315.9616.54$16.253.6%2091.001.6K
$780.00Oct 2317.1918.45$17.827.1%3.7K1.002.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,943 active (total vol 11.7M, top 660.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.110.12$0.128.3%456.8K0.123.9K
$763.00Oct 220.540.55$0.551.8%456.3K0.40998
$766.00Oct 220.050.06$0.0616.7%448.9K0.06968
$764.00Oct 220.250.26$0.263.8%402.4K0.23410
$768.00Oct 220.020.03$0.0333.3%376.1K0.021.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.520.53$0.531.9%660.3K0.394.1K
$760.00Oct 220.100.11$0.119.1%578.3K0.117.4K
$763.00Oct 221.021.03$1.021.0%488.0K0.603.1K
$761.00Oct 220.240.25$0.254.0%431.4K0.213.9K
$758.00Oct 220.020.03$0.0333.3%423.2K0.032.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 90.5%, max 96.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$764.00Oct 22Dec 426.5%13.5%96.6%402.5K410
$763.00Oct 22Dec 425.8%13.6%89.2%456.3K998
$761.00Oct 22Dec 426.2%13.9%88.5%68.9K157
$762.00Oct 22Dec 425.9%13.8%87.9%231.1K438
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$764.00Oct 22Dec 426.5%13.5%96.6%342.0K6.1K
$763.00Oct 22Dec 425.8%13.6%89.2%488.1K3.1K
$761.00Oct 22Dec 426.2%13.9%88.5%431.4K3.9K
$762.00Oct 22Dec 425.9%13.8%87.9%660.5K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,109 found (best R:R 1.99, avg 4.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$722.00$724.00Nov 30$0.67$1.33$0.6782%1.99$722.67
$704.00$705.00Nov 20$0.35$0.65$0.3589%1.86$704.35
$694.00$695.00Nov 30$0.37$0.63$0.3790%1.70$694.37
$744.00$745.00Nov 6$0.22$0.78$0.2275%3.55$744.22
$711.00$712.00Nov 20$0.35$0.65$0.3587%1.86$711.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$789.00$788.00Oct 30$0.10$0.90$0.1096%9.00$788.90
$786.00$785.00Oct 30$0.10$0.90$0.1093%9.00$785.90
$780.00$779.00Nov 6$0.16$0.84$0.1678%5.25$779.84
$783.00$782.00Nov 6$0.23$0.77$0.2382%3.35$782.77
$788.00$787.00Nov 13$0.25$0.75$0.2583%3.00$787.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 821 found (best R:R 1.07, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.59$2.59$2.4153%1.07$767.59
$770.00$775.00Nov 5$2.08$2.08$2.9262%0.71$772.08
$775.00$780.00Nov 5$1.56$1.56$3.4471%0.45$776.56
$780.00$785.00Nov 5$1.06$1.06$3.9479%0.27$781.06
$790.00$795.00Dec 4$1.26$1.26$3.7476%0.34$791.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Oct 22$0.14$0.14$0.8679%0.16$760.86
$762.00$761.00Oct 22$0.28$0.28$0.7261%0.39$761.72
$756.00$755.00Oct 23$0.16$0.16$0.8480%0.19$755.84
$755.00$754.00Oct 23$0.13$0.13$0.8783%0.15$754.87
$758.00$757.00Oct 23$0.22$0.22$0.7873%0.28$757.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.19, cheapest $2.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.3525.9%18.1%
$763.00Oct 22Oct 23$2.3025.8%18.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.0725.9%18.1%
$763.00Oct 22Oct 23$2.0225.8%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,111 found (cheapest 0.21% of stock, avg 3.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Oct 22$1.05$0.53$1.58$760.42$763.580.21%
$763.00Oct 22$0.55$1.02$1.57$761.43$764.570.21%
$761.00Oct 22$1.76$0.25$2.01$758.99$763.010.26%
$764.00Oct 22$0.26$1.75$2.01$761.99$766.010.26%
$760.00Oct 22$2.62$0.11$2.73$757.27$762.730.36%
$765.00Oct 22$0.12$2.61$2.73$762.27$767.730.36%
$759.00Oct 22$3.56$0.05$3.61$755.39$762.610.47%
$766.00Oct 22$0.06$3.55$3.61$762.39$769.610.47%
$758.00Oct 22$4.54$0.03$4.57$753.43$762.570.60%
$767.00Oct 22$0.04$4.52$4.56$762.44$771.560.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 412 found (cheapest 0.02% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$766.00$760.00Oct 22$0.06$0.11$0.17$759.83$766.17
$765.00$760.00Oct 22$0.12$0.11$0.23$759.77$765.23
$766.00$761.00Oct 22$0.06$0.25$0.31$760.69$766.31
$765.00$761.00Oct 22$0.12$0.25$0.37$760.63$765.37
$764.00$760.00Oct 22$0.26$0.11$0.37$759.63$764.37
$764.00$761.00Oct 22$0.26$0.25$0.51$760.49$764.51
$766.00$762.00Oct 22$0.06$0.53$0.59$761.41$766.59
$764.00$762.00Oct 22$0.26$0.53$0.79$761.21$764.79
$763.00$761.00Oct 22$0.55$0.25$0.80$760.20$763.80
$765.00$762.00Oct 22$0.12$0.53$0.65$761.35$765.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 1.08, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
735/736771/772Nov 3$0.52$0.4850%1.08$735.48$771.52
737/738772/773Nov 4$0.54$0.4648%1.17$737.46$772.54
733/734772/773Nov 4$0.51$0.4950%1.04$733.49$772.51
737/738771/772Nov 3$0.53$0.4748%1.13$737.47$771.53
735/736772/773Nov 4$0.52$0.4849%1.08$735.48$772.52
739/740771/772Oct 30$0.50$0.5051%1.00$739.50$771.50
736/737771/772Nov 3$0.52$0.4849%1.08$736.48$771.52
734/735772/773Nov 4$0.51$0.4950%1.04$734.49$772.51
735/736772/773Nov 3$0.49$0.5152%0.96$735.51$772.49
739/740771/772Nov 3$0.54$0.4647%1.17$739.46$771.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 301 found (best R:R 180.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.11$19.893%180.82
$745.00$750.00$755.00Nov 5$0.23$4.7712%20.74
$720.00$725.00$730.00Nov 27$0.06$4.945%82.33
$750.00$755.00$760.00Nov 5$0.34$4.6614%13.71
$755.00$760.00$765.00Nov 5$0.39$4.6116%11.82
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
$750.00$755.00$760.00Nov 5$0.33$4.6714%14.15
$740.00$745.00$750.00Nov 5$0.21$4.7910%22.81
$735.00$740.00$745.00Nov 5$0.16$4.848%30.25

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 $-17.45, 920 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.21$18.79
$733.00$748.001:2Nov 2-$6.02$8.98
$780.00$785.001:2Nov 5-$0.36$4.64
$762.00$763.001:2Oct 22-$0.05$0.95
$761.00$762.001:2Oct 22-$0.34$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$17.45$22.55
$790.00$773.001:2Dec 4-$7.08$9.92
$785.00$775.001:2Nov 5-$7.54$2.46
$764.00$763.001:2Oct 22-$0.29$0.71
$670.00$650.001:2Nov 4-$0.27$19.73

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$17.630.510.1%2.31%2.38%19--
$764.00Dec 4$16.990.490.2%2.23%2.42%133--
$765.00Dec 4$16.370.480.3%2.15%2.47%289--
$766.00Dec 4$15.750.470.5%2.07%2.52%12--
$767.00Dec 4$15.140.470.6%1.99%2.57%38--
$768.00Dec 4$14.550.460.7%1.91%2.63%97--
$769.00Dec 4$13.970.450.8%1.83%2.68%34--
$770.00Dec 4$13.400.441.0%1.76%2.74%226--
$763.00Nov 30$16.260.500.1%2.13%2.20%178939
$771.00Dec 4$12.840.431.1%1.68%2.80%132--

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 5,251,368
Total Puts 6,482,587
Put/Call Ratio 1.23
Net Difference -1,231,219

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