Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.96 -1.18%
(10/22 15:55) ◀
|
Thursday, October 22, 2026 (4:00pm)
January 2026
|
▶ (10/22 16:05)
◀ 10/22 16:00 ▶

Option Volume

Detail
ℹ
Current (10/22 4:00pm) 12,661,657
Calls: 5,715,539 (45%)
Puts: 6,946,118 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +390.96%
Calls: +384.21% (Calls)
Puts: +396.67% (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 +28.17%
Calls: +23.23%
Puts: +32.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 4:00pm) $1.40B
Calls: $668.66M (48%)
Puts: $736.06M (52%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +346.38%
Calls: +409.70%
Puts: +301.11%
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 +31.92%
Calls: +26.54%
Puts: +37.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 4:00pm) 1.22
Prior (10/21) 1.18
Current vs Prior +2.57%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +6.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 4:00pm) 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 0.24% | 0.80%0.80% | 1.14%0.80% | 2.01%3.51% | 4.93%
Prior 0.44% | 0.75%0.44% | 0.96%0.96% | 1.85%0.44% | 3.25%
Current vs Prior +79.04% | +51.50%+79.06% | +18.70%-17.14% | +8.57%+690.39% | +51.73%
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 +51.31% | +43.99%+95.50% | +26.51%-17.69% | +19.29%+645.45% | +44.48%
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 +79.04% | +51.50%+27.00% | +8.65%-24.15% | +5.92%+2270.65% | +50.70%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.56% | 0.70%
Calls: 1.85% | 0.61%
Puts: 1.27% | 0.79%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +168.97% | +1.45%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg +97.47% | +44.97%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 346% vs prior. Unusually high activity with volume up 391% vs prior - elevated interest. Bearish P/C ratio of 1.22 indicates protective positioning. Put-heavy open interest (5,965,458 puts vs 2,189,149 calls) suggests hedging or bearish 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 NEUTRAL
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
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
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 2,575 of results (avg 3.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2068.9069.09$69.000.3%590.916.4K
$625.00Oct 22138.92139.35$139.140.3%11.003
$640.00Oct 22123.91124.37$124.140.4%--1.0014
$655.00Oct 22108.92109.37$109.150.4%--1.0013
$660.00Oct 22103.92104.37$104.150.4%121.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Nov 2011.0011.07$11.040.6%1.7K0.471.2K
$788.00Oct 2223.7723.94$23.860.7%11.00--
$767.00Oct 234.044.07$4.060.7%16.7K0.679.3K
$825.00Oct 2260.6461.09$60.870.7%11.00--
$787.00Oct 2222.7722.94$22.860.7%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 527 found (avg $0.43, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 220.060.07$0.0714.3%482.6K0.08968
$765.00Oct 220.210.22$0.224.5%496.3K0.203.9K
$764.00Oct 220.580.59$0.591.7%454.0K0.45410
$776.00Oct 230.060.07$0.0714.3%16.5K0.034.3K
$775.00Oct 230.090.10$0.1010.0%37.2K0.048.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 220.140.15$0.156.7%527.0K0.253.1K
$764.00Oct 220.500.51$0.512.0%354.4K0.556.1K
$751.00Oct 230.180.19$0.195.3%10.9K0.062.9K
$750.00Oct 230.150.16$0.166.3%29.9K0.0515.4K
$749.00Oct 230.120.13$0.137.7%9.2K0.045.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,275 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22138.92139.35$139.140.3%11.003
$640.00Oct 22123.91124.37$124.140.4%--1.0014
$655.00Oct 22108.92109.37$109.150.4%--1.0013
$660.00Oct 22103.92104.37$104.150.4%121.0013
$670.00Oct 2293.9294.37$94.150.5%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 2311.7212.46$12.096.1%1.0K1.002.7K
$777.00Oct 2312.7312.95$12.841.7%7771.003.0K
$778.00Oct 2313.7214.05$13.892.4%2261.002.0K
$779.00Oct 2314.7215.05$14.892.2%2111.001.6K
$780.00Oct 2315.7217.13$16.438.6%3.7K1.002.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,982 active (total vol 12.6M, top 723.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 221.271.30$1.292.3%522.6K0.75998
$765.00Oct 220.210.22$0.224.5%496.3K0.203.9K
$766.00Oct 220.060.07$0.0714.3%482.6K0.08968
$764.00Oct 220.580.59$0.591.7%454.0K0.45410
$768.00Oct 220.010.02$0.0250.0%388.8K0.021.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.040.05$0.0520.0%723.1K0.104.1K
$760.00Oct 220.010.02$0.0250.0%630.6K0.027.4K
$763.00Oct 220.140.15$0.156.7%527.0K0.253.1K
$761.00Oct 220.020.03$0.0333.3%472.6K0.043.9K
$758.00Oct 220.000.01$0.01100.0%433.2K0.012.4K

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 70.9%, max 81.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$765.00Oct 22Dec 423.9%13.2%81.2%496.6K3.9K
$764.00Oct 22Dec 423.0%13.3%72.7%454.2K410
$763.00Oct 22Dec 421.6%13.5%60.5%522.6K998
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$765.00Oct 22Dec 423.9%13.2%81.2%276.7K6.9K
$764.00Oct 22Dec 422.6%13.3%69.4%354.4K6.1K
$763.00Oct 22Dec 421.6%13.5%60.5%527.0K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,056 found (best R:R 1.05, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$710.00$711.00Nov 30$0.27$0.73$0.2787%2.70$710.27
$733.00$734.00Nov 6$0.25$0.75$0.2585%3.00$733.25
$739.00$740.00Oct 30$0.27$0.73$0.2787%2.70$739.27
$733.00$734.00Oct 30$0.31$0.69$0.3190%2.23$733.31
$740.00$741.00Oct 28$0.31$0.69$0.3190%2.23$740.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$782.00$773.00Dec 4$4.40$4.60$4.4067%1.05$777.60
$782.00$781.00Oct 30$0.13$0.87$0.1387%6.69$781.87
$785.00$782.00Nov 2$1.98$1.02$1.9889%0.52$783.02
$782.00$781.00Nov 6$0.14$0.86$0.1479%6.14$781.86
$787.00$786.00Nov 6$0.24$0.76$0.2486%3.17$786.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 784 found (best R:R 1.20, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.73$2.73$2.2751%1.20$767.73
$770.00$775.00Nov 5$2.21$2.21$2.7960%0.79$772.21
$775.00$780.00Nov 5$1.67$1.67$3.3369%0.50$776.67
$780.00$785.00Nov 5$1.13$1.13$3.8778%0.29$781.13
$790.00$795.00Dec 4$1.34$1.34$3.6676%0.37$791.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$756.00$755.00Oct 23$0.10$0.10$0.9085%0.11$755.90
$759.00$758.00Oct 23$0.19$0.19$0.8176%0.23$758.81
$757.00$756.00Oct 23$0.12$0.12$0.8883%0.14$756.88
$758.00$757.00Oct 23$0.15$0.15$0.8579%0.18$757.85
$753.00$752.00Oct 26$0.12$0.12$0.8883%0.14$752.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.19, cheapest $2.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 22Oct 23$2.3823.0%16.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 22Oct 23$2.0022.6%16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,118 found (cheapest 0.14% of stock, avg 3.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$764.00Oct 22$0.59$0.51$1.10$762.90$765.100.14%
$765.00Oct 22$0.22$1.06$1.28$763.72$766.280.17%
$763.00Oct 22$1.29$0.15$1.44$761.56$764.440.19%
$766.00Oct 22$0.07$1.92$1.99$764.01$767.990.26%
$762.00Oct 22$2.20$0.05$2.25$759.75$764.250.29%
$767.00Oct 22$0.03$2.87$2.90$764.10$769.900.38%
$761.00Oct 22$3.18$0.03$3.21$757.79$764.210.42%
$768.00Oct 22$0.02$3.86$3.88$764.12$771.880.51%
$760.00Oct 22$4.17$0.02$4.19$755.81$764.190.55%
$769.00Oct 22$0.01$4.86$4.87$764.13$773.870.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 406 found (cheapest 0.02% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$766.00$762.00Oct 22$0.07$0.05$0.12$761.88$766.12
$766.00$763.00Oct 22$0.07$0.15$0.22$762.78$766.22
$765.00$762.00Oct 22$0.22$0.05$0.27$761.73$765.27
$765.00$763.00Oct 22$0.22$0.15$0.37$762.63$765.37
$764.00$762.00Oct 22$0.59$0.05$0.64$761.36$764.64
$764.00$763.00Oct 22$0.59$0.15$0.74$762.26$764.74
$769.00$760.00Oct 23$0.85$1.21$2.06$757.94$771.06
$768.00$760.00Oct 23$1.15$1.21$2.36$757.64$770.36
$769.00$761.00Oct 23$0.85$1.47$2.32$758.68$771.32
$768.00$761.00Oct 23$1.15$1.47$2.62$758.38$770.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 323 found (best R:R 1.08, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
739/740772/773Nov 2$0.52$0.4850%1.08$739.48$772.52
738/739772/773Nov 3$0.53$0.4749%1.13$738.47$772.53
742/743772/773Nov 3$0.56$0.4446%1.27$742.44$772.56
742/743772/773Nov 2$0.54$0.4648%1.17$742.46$772.54
743/744772/773Nov 2$0.55$0.4547%1.22$743.45$772.55
741/742772/773Nov 2$0.53$0.4749%1.13$741.47$772.53
740/741772/773Nov 3$0.54$0.4648%1.17$740.46$772.54
739/740772/773Nov 3$0.53$0.4748%1.13$739.47$772.53
742/743772/773Oct 29$0.47$0.5354%0.89$742.53$772.47
740/741772/773Oct 30$0.49$0.5152%0.96$740.51$772.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 152.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Nov 6$0.13$19.873%152.85
$762.00$763.00$764.00Oct 22$0.21$0.7945%3.76
$761.00$762.00$763.00Oct 22$0.07$0.9320%13.29
$755.00$760.00$765.00Nov 5$0.41$4.5917%11.20
$763.00$764.00$765.00Oct 22$0.33$0.6755%2.03
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$763.00$764.00$765.00Oct 22$0.19$0.8155%4.26
$755.00$760.00$765.00Nov 5$0.38$4.6217%12.16
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.62
$745.00$750.00$755.00Nov 5$0.25$4.7512%19.00
$730.00$735.00$740.00Nov 5$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 946 found (best net $-1.29, 938 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.29$18.71
$733.00$748.001:2Nov 2-$7.49$7.51
$762.00$763.001:2Oct 22-$0.38$0.62
$780.00$785.001:2Nov 5-$0.42$4.58
$785.00$790.001:2Nov 5-$0.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$775.001:2Nov 5-$6.31$3.69
$766.00$765.001:2Oct 22-$0.20$0.80
$759.00$758.001:2Oct 22$0.00$1.00
$700.00$695.001:2Oct 23$0.00$5.00
$640.00$635.001:2Oct 26$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 465 found (best yield 2.31%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.620.510.0%2.31%2.31%135--
$765.00Dec 4$16.980.500.1%2.22%2.36%299--
$766.00Dec 4$16.350.490.3%2.14%2.41%17--
$767.00Dec 4$15.730.470.4%2.06%2.46%40--
$768.00Dec 4$15.110.470.5%1.98%2.51%97--
$769.00Dec 4$14.520.460.7%1.90%2.56%40--
$770.00Dec 4$13.930.450.8%1.82%2.61%231--
$771.00Dec 4$13.360.440.9%1.75%2.67%132--
$764.00Nov 30$16.240.510.0%2.13%2.13%270604
$772.00Dec 4$12.800.431.1%1.68%2.73%23--

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 5,715,539
Total Puts 6,946,118
Put/Call Ratio 1.22
Net Difference -1,230,579

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