Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.04 -1.43%
(10/22 15:35) ◀
|
Thursday, October 22, 2026 (3:40pm)
January 2026
|
▶ (10/22 15:45)
◀ 10/22 15:40 ▶

Option Volume

Detail
ℹ
Current (10/22 3:40pm) 12,098,593
Calls: 5,432,757 (45%)
Puts: 6,665,836 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +369.13%
Calls: +360.25% (Calls)
Puts: +376.63% (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 +22.47%
Calls: +17.14%
Puts: +27.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 3:40pm) $1.56B
Calls: $423.82M (27%)
Puts: $1.14B (73%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +396.44%
Calls: +223.06%
Puts: +520.38%
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 +46.72%
Calls: -19.80%
Puts: +112.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:40pm) 1.23
Prior (10/21) 1.18
Current vs Prior +3.56%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +7.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 3:40pm) 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 0.27% | 0.84%0.84% | 1.20%0.84% | 2.08%3.61% | 5.03%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -40.07% | +11.95%+89.54% | +25.14%-12.29% | +12.67%+711.56% | +54.74%
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 -49.35% | +6.40%+106.95% | +33.38%-12.87% | +23.80%+665.41% | +47.35%
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 -40.07% | +11.95%+34.43% | +14.55%-19.71% | +9.92%+2334.14% | +53.69%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.07% | 0.62%
Calls: 1.39% | 0.64%
Puts: 0.76% | 0.61%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +84.48% | -10.14%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg +35.44% | +28.40%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($1.14B). Massive premium surge with dollar volume up 396% vs prior. Unusually high activity with volume up 369% 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
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
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 2,747 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Oct 22151.92152.12$152.020.1%11.002
$625.00Oct 22136.88137.12$137.000.2%11.003
$700.00Nov 2067.0867.22$67.150.2%490.906.4K
$640.00Oct 22121.94122.20$122.070.2%--1.0014
$655.00Oct 22106.92107.18$107.050.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Oct 226.976.98$6.980.1%27.0K1.005.0K
$767.00Oct 224.984.99$4.990.2%88.5K0.953.8K
$762.00Oct 264.144.15$4.140.2%23.5K0.4917.9K
$766.00Oct 223.994.00$4.000.2%154.2K0.955.7K
$765.00Oct 223.023.03$3.030.3%273.2K0.926.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 574 found (avg $0.39, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Oct 220.130.14$0.147.1%424.5K0.15410
$765.00Oct 220.060.07$0.0714.3%476.9K0.073.9K
$763.00Oct 220.330.34$0.342.9%497.0K0.29998
$762.00Oct 220.710.72$0.721.4%247.9K0.51438
$776.00Oct 230.060.07$0.0714.3%14.4K0.034.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 220.120.13$0.137.7%605.4K0.137.4K
$761.00Oct 220.310.32$0.323.1%451.0K0.283.9K
$762.00Oct 220.680.69$0.691.4%696.4K0.494.1K
$747.00Oct 230.150.16$0.166.3%5.5K0.046.7K
$748.00Oct 230.180.19$0.195.3%12.8K0.057.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,269 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Oct 22151.92152.12$152.020.1%11.002
$625.00Oct 22136.88137.12$137.000.2%11.003
$640.00Oct 22121.94122.20$122.070.2%--1.0014
$610.00Oct 23151.18153.62$152.401.6%21.005
$615.00Oct 23146.19148.63$147.411.7%301.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 225.975.99$5.980.3%31.6K1.006.0K
$769.00Oct 226.976.98$6.980.1%27.0K1.005.0K
$770.00Oct 227.958.05$8.001.3%14.8K1.008.0K
$771.00Oct 228.949.05$9.001.2%7.0K1.005.6K
$772.00Oct 229.9410.05$10.001.1%9.2K1.008.3K

Most actively traded options today. High liquidity = easy entry/exit. 2,971 active (total vol 12.1M, top 696.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 220.330.34$0.342.9%497.0K0.29998
$765.00Oct 220.060.07$0.0714.3%476.9K0.073.9K
$766.00Oct 220.030.04$0.0425.0%469.9K0.04968
$764.00Oct 220.130.14$0.147.1%424.5K0.15410
$768.00Oct 220.010.02$0.0250.0%379.1K0.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.680.69$0.691.4%696.4K0.494.1K
$760.00Oct 220.120.13$0.137.7%605.4K0.137.4K
$763.00Oct 221.301.31$1.310.8%508.3K0.703.1K
$761.00Oct 220.310.32$0.323.1%451.0K0.283.9K
$758.00Oct 220.020.03$0.0333.3%427.5K0.032.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 111.7%, max 128.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$763.00Oct 22Dec 428.9%13.7%111.7%497.0K998
$762.00Oct 22Dec 428.6%13.8%107.3%247.9K438
$761.00Oct 22Dec 428.8%13.9%106.3%71.6K157
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$764.00Oct 22Dec 430.8%13.5%128.1%346.9K6.1K
$763.00Oct 22Dec 429.4%13.7%115.2%508.3K3.1K
$762.00Oct 22Dec 428.6%13.8%107.2%696.6K4.1K
$761.00Oct 22Dec 428.8%13.9%106.3%451.0K3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,124 found (best R:R 0.89, avg 4.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$676.00$678.00Nov 30$1.06$0.94$1.0693%0.89$677.06
$682.00$683.00Nov 30$0.32$0.68$0.3292%2.12$682.32
$711.00$712.00Nov 20$0.28$0.72$0.2887%2.57$711.28
$719.00$720.00Nov 30$0.24$0.76$0.2483%3.17$719.24
$722.00$724.00Nov 30$1.04$0.96$1.0481%0.92$723.04
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$792.00$791.00Nov 30$0.14$0.86$0.1481%6.14$791.86
$790.00$789.00Nov 30$0.14$0.86$0.1479%6.14$789.86
$791.00$790.00Nov 20$0.19$0.81$0.1983%4.26$790.81
$788.00$787.00Nov 13$0.21$0.79$0.2184%3.76$787.79
$760.00$755.00Dec 4$1.58$3.42$1.5847%2.16$758.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 824 found (best R:R 1.04, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.55$2.55$2.4554%1.04$767.55
$770.00$775.00Nov 5$2.04$2.04$2.9662%0.69$772.04
$775.00$780.00Nov 5$1.51$1.51$3.4971%0.43$776.51
$780.00$785.00Nov 5$1.03$1.03$3.9780%0.26$781.03
$790.00$795.00Dec 4$1.25$1.25$3.7577%0.33$791.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Oct 22$0.19$0.19$0.8172%0.23$760.81
$762.00$761.00Oct 22$0.37$0.37$0.6351%0.59$761.63
$755.00$754.00Oct 23$0.15$0.15$0.8582%0.18$754.85
$753.00$752.00Oct 23$0.10$0.10$0.9087%0.11$752.90
$758.00$757.00Oct 23$0.25$0.25$0.7571%0.33$757.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.27, cheapest $2.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.4228.6%18.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.1228.6%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,114 found (cheapest 0.19% of stock, avg 3.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Oct 22$0.72$0.69$1.41$760.59$763.410.19%
$761.00Oct 22$1.35$0.32$1.67$759.33$762.670.22%
$763.00Oct 22$0.34$1.31$1.65$761.35$764.650.22%
$760.00Oct 22$2.15$0.13$2.28$757.72$762.280.30%
$764.00Oct 22$0.14$2.11$2.25$761.75$766.250.30%
$759.00Oct 22$3.09$0.05$3.14$755.86$762.140.41%
$765.00Oct 22$0.07$3.03$3.10$761.90$768.100.41%
$766.00Oct 22$0.04$4.00$4.04$761.96$770.040.53%
$758.00Oct 22$4.05$0.03$4.08$753.92$762.080.54%
$767.00Oct 22$0.03$4.99$5.02$761.98$772.020.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 412 found (cheapest 0.02% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$765.00$759.00Oct 22$0.07$0.05$0.12$758.88$765.12
$764.00$759.00Oct 22$0.14$0.05$0.19$758.81$764.19
$765.00$760.00Oct 22$0.07$0.13$0.20$759.80$765.20
$764.00$760.00Oct 22$0.14$0.13$0.27$759.73$764.27
$765.00$761.00Oct 22$0.07$0.32$0.39$760.61$765.39
$763.00$759.00Oct 22$0.34$0.05$0.39$758.61$763.39
$764.00$761.00Oct 22$0.14$0.32$0.46$760.54$764.46
$763.00$760.00Oct 22$0.34$0.13$0.47$759.53$763.47
$763.00$761.00Oct 22$0.34$0.32$0.66$760.34$763.66
$764.00$762.00Oct 22$0.14$0.69$0.83$761.17$764.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 1.04, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
734/735771/772Nov 3$0.51$0.4951%1.04$734.49$771.51
742/743770/771Oct 30$0.55$0.4547%1.22$742.45$770.55
737/738771/772Nov 3$0.53$0.4749%1.13$737.47$771.53
740/741770/771Oct 30$0.53$0.4748%1.13$740.47$770.53
742/743769/770Oct 28$0.49$0.5152%0.96$742.51$769.49
739/740770/771Oct 30$0.52$0.4849%1.08$739.48$770.52
730/731772/773Nov 6$0.52$0.4849%1.08$730.48$772.52
738/739770/771Oct 30$0.51$0.4950%1.04$738.49$770.51
739/740771/772Nov 3$0.54$0.4647%1.17$739.46$771.54
734/735772/773Nov 6$0.54$0.4647%1.17$734.46$772.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 250 found (best R:R 15.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$740.00$745.00$750.00Nov 5$0.21$4.7910%22.81
$750.00$755.00$760.00Dec 4$0.20$4.8010%24.00
$755.00$760.00$765.00Nov 5$0.39$4.6116%11.82
$745.00$750.00$755.00Nov 5$0.28$4.7212%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$730.00$735.00$740.00Dec 4$0.10$4.906%49.00
$735.00$740.00$745.00Nov 5$0.17$4.838%28.41
$750.00$755.00$760.00Nov 5$0.34$4.6614%13.71
$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. 934 found (best net $-17.93, 929 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$0.94$19.06
$733.00$748.001:2Nov 2-$5.69$9.31
$761.00$762.001:2Oct 22-$0.09$0.91
$780.00$785.001:2Nov 5-$0.35$4.65
$785.00$790.001:2Nov 5-$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$17.93$22.07
$790.00$773.001:2Dec 4-$7.50$9.50
$763.00$762.001:2Oct 22-$0.07$0.93
$764.00$763.001:2Oct 22-$0.51$0.49
$785.00$775.001:2Nov 5-$8.12$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 463 found (best yield 2.28%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.410.500.1%2.28%2.41%20--
$764.00Dec 4$16.780.490.3%2.20%2.46%133--
$765.00Dec 4$16.150.480.4%2.12%2.51%290--
$766.00Dec 4$15.540.480.5%2.04%2.56%12--
$767.00Dec 4$14.940.470.7%1.96%2.61%38--
$768.00Dec 4$14.350.460.8%1.88%2.67%97--
$769.00Dec 4$13.770.450.9%1.81%2.72%35--
$770.00Dec 4$13.210.441.0%1.73%2.78%230--
$763.00Nov 30$16.050.500.1%2.11%2.23%184939
$771.00Dec 4$12.660.431.2%1.66%2.84%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 5,432,757
Total Puts 6,665,836
Put/Call Ratio 1.23
Net Difference -1,233,079

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