Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$762.52 -1.37%
(10/22 15:45) ◀
|
Thursday, October 22, 2026 (3:50pm)
January 2026
|
▶ (10/22 15:55)
◀ 10/22 15:50 ▶

Option Volume

Detail
ℹ
Current (10/22 3:50pm) 12,374,682
Calls: 5,558,724 (45%)
Puts: 6,815,958 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +379.84%
Calls: +370.92% (Calls)
Puts: +387.36% (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 +25.27%
Calls: +19.85%
Puts: +30.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 3:50pm) $1.51B
Calls: $470.70M (31%)
Puts: $1.04B (69%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +379.87%
Calls: +258.80%
Puts: +466.42%
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 +41.82%
Calls: -10.93%
Puts: +93.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:50pm) 1.23
Prior (10/21) 1.18
Current vs Prior +3.49%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +7.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 3:50pm) 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 0.25% | 0.84%0.84% | 1.19%0.84% | 2.07%3.59% | 5.01%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior -44.24% | +11.18%+88.23% | +24.38%-12.89% | +12.18%+708.10% | +54.24%
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 -52.88% | +5.67%+105.53% | +32.57%-13.47% | +23.25%+662.15% | +46.87%
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 -44.24% | +11.18%+33.51% | +13.86%-20.26% | +9.44%+2323.75% | +53.19%
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 69% put dollar volume ($1.04B). Massive premium surge with dollar volume up 380% vs prior. Unusually high activity with volume up 380% 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
15:50BEARISHBEARISHBEARISH
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 2,503 of results (avg 3.0%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 264.794.80$4.800.2%4.5K0.52257
$700.00Nov 2067.4767.62$67.550.2%590.906.4K
$763.00Oct 264.224.23$4.220.2%8.7K0.48210
$759.00Oct 223.553.56$3.560.3%15.5K0.95328
$765.00Oct 263.193.20$3.200.3%17.8K0.41351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Oct 226.496.51$6.500.3%27.1K1.005.0K
$763.00Oct 233.003.01$3.010.3%45.3K0.535.2K
$767.00Oct 235.335.35$5.340.4%16.3K0.759.3K
$762.00Oct 232.562.57$2.570.4%64.8K0.478.9K
$730.00Nov 204.844.86$4.850.4%37.9K0.2055.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 557 found (avg $0.40, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.080.09$0.0911.1%487.4K0.083.9K
$764.00Oct 220.200.21$0.214.8%439.2K0.17410
$763.00Oct 220.440.45$0.452.2%508.1K0.33998
$762.00Oct 220.940.95$0.951.1%260.7K0.56438
$775.00Oct 230.080.09$0.0911.1%33.9K0.038.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Oct 220.170.18$0.185.6%467.7K0.233.9K
$760.00Oct 220.070.08$0.0812.5%619.3K0.107.4K
$762.00Oct 220.420.43$0.432.3%715.2K0.444.1K
$763.00Oct 220.930.95$0.942.1%516.8K0.673.1K
$747.00Oct 230.120.13$0.137.7%14.0K0.046.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,265 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22136.14138.37$137.261.6%11.003
$640.00Oct 22121.20123.30$122.251.7%--1.0014
$615.00Oct 23146.37148.62$147.501.5%301.004
$620.00Oct 23141.25143.66$142.451.7%151.009
$625.00Oct 23136.47138.77$137.621.7%561.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Oct 224.504.52$4.510.4%88.7K1.003.8K
$768.00Oct 225.495.52$5.510.5%31.8K1.006.0K
$769.00Oct 226.496.51$6.500.3%27.1K1.005.0K
$770.00Oct 227.467.59$7.531.7%15.1K1.008.0K
$771.00Oct 228.468.59$8.531.5%7.1K1.005.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,962 active (total vol 12.4M, top 715.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 220.440.45$0.452.2%508.1K0.33998
$765.00Oct 220.080.09$0.0911.1%487.4K0.083.9K
$766.00Oct 220.030.04$0.0425.0%477.4K0.04968
$764.00Oct 220.200.21$0.214.8%439.2K0.17410
$768.00Oct 220.000.01$0.01100.0%386.9K0.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.420.43$0.432.3%715.2K0.444.1K
$760.00Oct 220.070.08$0.0812.5%619.3K0.107.4K
$763.00Oct 220.930.95$0.942.1%516.8K0.673.1K
$761.00Oct 220.170.18$0.185.6%467.7K0.233.9K
$758.00Oct 220.010.02$0.0250.0%432.0K0.032.4K

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 118.0%, max 135.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$764.00Oct 22Dec 431.7%13.5%135.0%439.4K410
$763.00Oct 22Dec 429.8%13.6%118.8%508.1K998
$761.00Oct 22Dec 429.4%13.9%111.4%75.5K157
$762.00Oct 22Dec 428.5%13.8%107.0%260.7K438
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$764.00Oct 22Dec 431.7%13.5%135.0%348.8K6.1K
$763.00Oct 22Dec 429.8%13.6%118.6%516.8K3.1K
$761.00Oct 22Dec 429.4%13.9%111.4%467.7K3.9K
$762.00Oct 22Dec 428.5%13.8%107.0%715.4K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,100 found (best R:R 0.58, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$735.00$740.00Dec 4$2.93$2.07$2.9374%0.71$737.93
$735.00$736.00Oct 29$0.21$0.79$0.2189%3.76$735.21
$743.00$744.00Oct 30$0.14$0.86$0.1481%6.14$743.14
$735.00$736.00Oct 28$0.25$0.75$0.2591%3.00$735.25
$717.00$718.00Oct 30$0.34$0.66$0.3495%1.94$717.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$773.00Dec 4$10.74$6.26$10.7477%0.58$779.26
$780.00$778.00Nov 4$0.80$1.20$0.8080%1.50$779.20
$773.00$771.00Nov 4$0.57$1.43$0.5768%2.51$772.43
$782.00$781.00Nov 6$0.11$0.89$0.1181%8.09$781.89
$778.00$777.00Nov 3$0.11$0.89$0.1179%8.09$777.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 820 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$2.4154%1.07$767.59
$770.00$775.00Nov 5$2.08$2.08$2.9262%0.71$772.08
$775.00$780.00Nov 5$1.54$1.54$3.4671%0.45$776.54
$780.00$785.00Nov 5$1.06$1.06$3.9479%0.27$781.06
$790.00$795.00Dec 4$1.27$1.27$3.7377%0.34$791.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$755.00$754.00Oct 23$0.14$0.14$0.8683%0.16$754.86
$756.00$755.00Oct 23$0.16$0.16$0.8480%0.19$755.84
$757.00$756.00Oct 23$0.19$0.19$0.8176%0.23$756.81
$754.00$753.00Oct 23$0.10$0.10$0.9086%0.11$753.90
$758.00$757.00Oct 23$0.22$0.22$0.7872%0.28$757.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.25, cheapest $2.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$2.3729.8%18.4%
$762.00Oct 22Oct 23$2.4228.5%18.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Oct 22Oct 23$2.0729.8%18.5%
$762.00Oct 22Oct 23$2.1428.5%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,114 found (cheapest 0.18% of stock, avg 3.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Oct 22$0.95$0.43$1.38$760.62$763.380.18%
$763.00Oct 22$0.45$0.94$1.39$761.61$764.390.18%
$761.00Oct 22$1.70$0.18$1.88$759.12$762.880.25%
$764.00Oct 22$0.21$1.69$1.90$762.10$765.900.25%
$760.00Oct 22$2.60$0.08$2.68$757.32$762.680.35%
$765.00Oct 22$0.09$2.58$2.67$762.33$767.670.35%
$759.00Oct 22$3.56$0.04$3.60$755.40$762.600.47%
$766.00Oct 22$0.04$3.53$3.57$762.43$769.570.47%
$767.00Oct 22$0.02$4.51$4.53$762.47$771.530.59%
$758.00Oct 22$4.55$0.02$4.57$753.43$762.570.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 409 found (cheapest 0.02% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$765.00$760.00Oct 22$0.09$0.08$0.17$759.83$765.17
$764.00$760.00Oct 22$0.21$0.08$0.29$759.71$764.29
$765.00$761.00Oct 22$0.09$0.18$0.27$760.73$765.27
$764.00$761.00Oct 22$0.21$0.18$0.39$760.61$764.39
$763.00$761.00Oct 22$0.45$0.18$0.63$760.37$763.63
$763.00$760.00Oct 22$0.45$0.08$0.53$759.47$763.53
$765.00$762.00Oct 22$0.09$0.43$0.52$761.48$765.52
$764.00$762.00Oct 22$0.21$0.43$0.64$761.36$764.64
$763.00$762.00Oct 22$0.45$0.43$0.88$761.12$763.88
$767.00$758.00Oct 23$1.15$1.27$2.42$755.58$769.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 1.13, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
734/735772/773Nov 4$0.53$0.4750%1.13$734.47$772.53
735/736772/773Nov 4$0.53$0.4749%1.13$735.47$772.53
736/737771/772Nov 2$0.51$0.4951%1.04$736.49$771.51
736/737772/773Nov 2$0.49$0.5153%0.96$736.51$772.49
738/739772/773Nov 4$0.55$0.4547%1.22$738.45$772.55
742/743771/772Oct 30$0.53$0.4749%1.13$742.47$771.53
734/735771/772Nov 3$0.51$0.4951%1.04$734.49$771.51
734/735772/773Nov 3$0.49$0.5153%0.96$734.51$772.49
736/737772/773Nov 4$0.53$0.4749%1.13$736.47$772.53
740/741771/772Oct 30$0.51$0.4950%1.04$740.49$771.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 369 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Nov 5$0.08$4.9212%61.50
$750.00$755.00$760.00Nov 5$0.33$4.6714%14.15
$660.00$680.00$700.00Nov 6$0.30$19.703%65.67
$760.00$761.00$762.00Oct 22$0.15$0.8534%5.67
$750.00$755.00$760.00Dec 4$0.21$4.7910%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$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
$755.00$760.00$765.00Nov 5$0.39$4.6116%11.82
$735.00$740.00$745.00Nov 5$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. 928 found (best net $-17.10, 923 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.31$18.69
$733.00$748.001:2Nov 2-$5.32$9.68
$761.00$762.001:2Oct 22-$0.20$0.80
$780.00$785.001:2Nov 5-$0.36$4.64
$785.00$790.001:2Nov 5-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Oct 30-$17.10$22.90
$790.00$773.001:2Dec 4-$8.05$8.95
$785.00$775.001:2Nov 5-$7.50$2.50
$764.00$763.001:2Oct 22-$0.19$0.81
$765.00$764.001:2Oct 22-$0.80$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 466 found (best yield 2.31%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Dec 4$17.600.500.1%2.31%2.37%20--
$764.00Dec 4$16.970.490.2%2.23%2.42%133--
$765.00Dec 4$16.340.480.3%2.14%2.47%292--
$766.00Dec 4$15.730.470.5%2.06%2.52%16--
$767.00Dec 4$15.110.470.6%1.98%2.57%39--
$768.00Dec 4$14.530.460.7%1.91%2.62%97--
$769.00Dec 4$13.940.450.8%1.83%2.68%40--
$770.00Dec 4$13.370.441.0%1.75%2.73%230--
$763.00Nov 30$16.240.500.1%2.13%2.19%184939
$771.00Dec 4$12.810.431.1%1.68%2.79%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 5,558,724
Total Puts 6,815,958
Put/Call Ratio 1.23
Net Difference -1,257,234

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