Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.22 -1.41%
(10/22 15:40) ◀
|
Thursday, October 22, 2026 (3:45pm)
January 2026
|
▶ (10/22 15:50)
◀ 10/22 15:45 ▶

Option Volume

Detail
ℹ
Current (10/22 3:45pm) 12,244,711
Calls: 5,495,931 (45%)
Puts: 6,748,780 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +374.80%
Calls: +365.60% (Calls)
Puts: +382.56% (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 +23.95%
Calls: +18.50%
Puts: +28.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 3:45pm) $1.54B
Calls: $442.96M (29%)
Puts: $1.10B (71%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +390.40%
Calls: +237.65%
Puts: +499.60%
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 +44.93%
Calls: -16.18%
Puts: +105.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:45pm) 1.23
Prior (10/21) 1.18
Current vs Prior +3.64%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +8.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 3:45pm) 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 0.26% | 0.85%0.85% | 1.20%0.85% | 2.08%3.61% | 5.02%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -42.15% | +12.45%+90.37% | +24.98%-11.90% | +12.36%+711.07% | +54.70%
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 -51.11% | +6.87%+107.86% | +33.20%-12.49% | +23.45%+664.95% | +47.31%
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 -42.15% | +12.45%+35.02% | +14.40%-19.36% | +9.62%+2332.66% | +53.65%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.10% | 0.31%
Calls: 2.47% | 0.31%
Puts: 1.74% | 0.31%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +262.07% | -55.07%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg +165.82% | -35.80%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($1.10B). Massive premium surge with dollar volume up 390% vs prior. Unusually high activity with volume up 375% 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
15:45BEARISHBEARISHBEARISH
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 2,715 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Nov 2714.5114.53$14.520.1%1380.47194
$610.00Oct 22152.07152.42$152.250.2%11.002
$700.00Nov 2067.2467.40$67.320.2%590.906.4K
$625.00Oct 22137.07137.40$137.240.2%11.003
$640.00Oct 22122.07122.42$122.250.3%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 234.264.27$4.260.2%46.0K0.6515.4K
$763.00Oct 233.183.19$3.190.3%44.4K0.545.2K
$762.00Oct 232.722.73$2.730.4%62.8K0.488.9K
$766.00Oct 234.884.90$4.890.4%24.1K0.703.1K
$757.00Oct 262.342.35$2.340.4%4.3K0.322.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 566 found (avg $0.40, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.060.07$0.0714.3%481.0K0.073.9K
$764.00Oct 220.150.16$0.166.3%434.4K0.15410
$763.00Oct 220.370.38$0.382.6%504.9K0.30998
$762.00Oct 220.800.82$0.812.5%256.2K0.52438
$776.00Oct 230.050.06$0.0616.7%14.9K0.024.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 220.110.12$0.128.3%614.5K0.137.4K
$761.00Oct 220.250.26$0.263.8%462.5K0.273.9K
$762.00Oct 220.580.59$0.591.7%708.9K0.484.1K
$744.00Oct 230.080.09$0.0911.1%3.5K0.0310.5K
$742.00Oct 230.060.07$0.0714.3%2.3K0.022.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,271 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Oct 22152.07152.42$152.250.2%11.002
$625.00Oct 22137.07137.40$137.240.2%11.003
$640.00Oct 22122.07122.42$122.250.3%--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
$767.00Oct 224.774.80$4.790.6%88.6K1.003.8K
$768.00Oct 225.775.80$5.790.5%31.8K1.006.0K
$769.00Oct 226.766.80$6.780.6%27.1K1.005.0K
$770.00Oct 227.727.81$7.771.2%15.0K1.008.0K
$771.00Oct 228.728.81$8.771.0%7.0K1.005.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,973 active (total vol 12.2M, top 708.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 220.370.38$0.382.6%504.9K0.30998
$765.00Oct 220.060.07$0.0714.3%481.0K0.073.9K
$766.00Oct 220.020.03$0.0333.3%474.1K0.03968
$764.00Oct 220.150.16$0.166.3%434.4K0.15410
$768.00Oct 220.010.02$0.0250.0%382.9K0.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.580.59$0.591.7%708.9K0.484.1K
$760.00Oct 220.110.12$0.128.3%614.5K0.137.4K
$763.00Oct 221.141.16$1.151.7%512.4K0.703.1K
$761.00Oct 220.250.26$0.263.8%462.5K0.273.9K
$758.00Oct 220.020.03$0.0333.3%430.4K0.032.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 115.5%, max 121.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$763.00Oct 22Dec 429.9%13.7%118.9%504.9K998
$761.00Oct 22Dec 429.9%13.9%114.7%73.2K157
$762.00Oct 22Dec 429.5%13.8%114.2%256.2K438
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$763.00Oct 22Dec 430.2%13.7%121.1%512.4K3.1K
$761.00Oct 22Dec 429.6%13.9%112.7%462.5K3.9K
$762.00Oct 22Dec 429.1%13.8%111.1%709.1K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,101 found (best R:R 8.09, avg 4.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$700.00$701.00Nov 20$0.11$0.89$0.1190%8.09$700.11
$684.00$685.00Nov 30$0.15$0.85$0.1592%5.67$684.15
$720.00$721.00Nov 20$0.10$0.90$0.1084%9.00$720.10
$699.00$700.00Nov 30$0.15$0.85$0.1589%5.67$699.15
$678.00$679.00Nov 30$0.20$0.80$0.2092%4.00$678.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$760.00$755.00Dec 4$1.58$3.42$1.5847%2.16$758.42
$786.00$785.00Oct 30$0.36$0.64$0.3694%1.78$785.64
$755.00$750.00Dec 4$1.36$3.64$1.3642%2.68$753.64
$789.00$788.00Oct 30$0.42$0.58$0.4296%1.38$788.58
$750.00$745.00Dec 4$1.17$3.83$1.1737%3.27$748.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 818 found (best R:R 1.05, avg 0.43)

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$2.06$2.06$2.9462%0.70$772.06
$775.00$780.00Nov 5$1.52$1.52$3.4871%0.44$776.52
$780.00$785.00Nov 5$1.05$1.05$3.9579%0.27$781.05
$790.00$795.00Dec 4$1.27$1.27$3.7377%0.34$791.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Oct 22$0.14$0.14$0.8674%0.16$760.86
$762.00$761.00Oct 22$0.33$0.33$0.6752%0.49$761.67
$754.00$753.00Oct 23$0.12$0.12$0.8885%0.14$753.88
$755.00$754.00Oct 23$0.14$0.14$0.8682%0.16$754.86
$756.00$755.00Oct 23$0.17$0.17$0.8379%0.20$755.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.29, cheapest $2.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.4529.5%18.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Oct 22Oct 23$2.1429.1%18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,115 found (cheapest 0.18% of stock, avg 3.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Oct 22$0.81$0.59$1.40$760.60$763.400.18%
$763.00Oct 22$0.38$1.15$1.53$761.47$764.530.20%
$761.00Oct 22$1.49$0.26$1.75$759.25$762.750.23%
$764.00Oct 22$0.16$1.92$2.08$761.92$766.080.27%
$760.00Oct 22$2.33$0.12$2.45$757.55$762.450.32%
$765.00Oct 22$0.07$2.84$2.91$762.09$767.910.38%
$759.00Oct 22$3.27$0.05$3.32$755.68$762.320.44%
$766.00Oct 22$0.03$3.80$3.83$762.17$769.830.50%
$758.00Oct 22$4.25$0.03$4.28$753.72$762.280.56%
$767.00Oct 22$0.02$4.79$4.81$762.19$771.810.63%

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
$765.00$760.00Oct 22$0.07$0.12$0.19$759.81$765.19
$764.00$759.00Oct 22$0.16$0.05$0.21$758.79$764.21
$764.00$760.00Oct 22$0.16$0.12$0.28$759.72$764.28
$765.00$761.00Oct 22$0.07$0.26$0.33$760.67$765.33
$764.00$761.00Oct 22$0.16$0.26$0.42$760.58$764.42
$763.00$759.00Oct 22$0.38$0.05$0.43$758.57$763.43
$763.00$761.00Oct 22$0.38$0.26$0.64$760.36$763.64
$763.00$760.00Oct 22$0.38$0.12$0.50$759.50$763.50
$764.00$762.00Oct 22$0.16$0.59$0.75$761.25$764.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 1.08, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
738/739772/773Nov 3$0.52$0.4850%1.08$738.48$772.52
737/738772/773Nov 3$0.51$0.4950%1.04$737.49$772.51
737/738772/773Oct 30$0.46$0.5455%0.85$737.54$772.46
736/737772/773Nov 3$0.50$0.5051%1.00$736.50$772.50
737/738771/772Oct 30$0.48$0.5253%0.92$737.52$771.48
741/742772/773Nov 3$0.54$0.4647%1.17$741.46$772.54
737/738770/771Oct 30$0.50$0.5051%1.00$737.50$770.50
740/741772/773Nov 3$0.53$0.4748%1.13$740.47$772.53
742/743772/773Oct 30$0.50$0.5051%1.00$742.50$772.50
739/740772/773Nov 2$0.50$0.5051%1.00$739.50$772.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 18.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$735.00$740.00$745.00Nov 5$0.16$4.848%30.25
$750.00$755.00$760.00Nov 5$0.33$4.6714%14.15
$760.00$761.00$762.00Oct 22$0.16$0.8435%5.25
$725.00$730.00$735.00Nov 27$0.09$4.915%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23
$735.00$740.00$745.00Nov 5$0.16$4.848%30.25
$735.00$740.00$745.00Dec 4$0.12$4.887%40.67
$750.00$755.00$760.00Nov 5$0.34$4.6614%13.71
$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. 932 found (best net $-17.81, 926 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.06$18.94
$733.00$748.001:2Nov 2-$5.83$9.17
$761.00$762.001:2Oct 22-$0.13$0.87
$780.00$785.001:2Nov 5-$0.36$4.64
$785.00$790.001:2Nov 5-$0.11$4.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$17.81$22.19
$790.00$773.001:2Dec 4-$7.17$9.83
$785.00$775.001:2Nov 5-$7.79$2.21
$764.00$763.001:2Oct 22-$0.38$0.62
$640.00$610.001:2Nov 4-$0.11$29.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 466 found (best yield 2.30%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.510.500.1%2.30%2.40%20--
$764.00Dec 4$16.870.490.2%2.21%2.45%133--
$765.00Dec 4$16.250.480.4%2.13%2.50%291--
$766.00Dec 4$15.640.480.5%2.05%2.55%13--
$767.00Dec 4$15.040.470.6%1.97%2.60%38--
$768.00Dec 4$14.440.460.8%1.89%2.65%97--
$769.00Dec 4$13.870.450.9%1.82%2.71%35--
$770.00Dec 4$13.310.441.0%1.75%2.77%230--
$763.00Nov 30$16.150.500.1%2.12%2.22%184939
$771.00Dec 4$12.750.431.1%1.67%2.82%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 5,495,931
Total Puts 6,748,780
Put/Call Ratio 1.23
Net Difference -1,252,849

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