Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.96 -1.18%
$764.38 (+0.05%)🌙
as of 10/22 04:05 PM
(10/22 16:00) ◀
|
Thursday, October 22, 2026 (4:05pm)
January 2026
|
▶ (10/22 16:10)
◀ 10/22 16:05 ▶

Option Volume

Detail
ℹ
Current (10/22 4:05pm) 12,909,226
Calls: 5,764,113 (45%)
Puts: 7,145,113 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +400.56%
Calls: +388.32% (Calls)
Puts: +410.90% (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 +30.68%
Calls: +24.28%
Puts: +36.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 4:05pm) $1.43B
Calls: $706.19M (49%)
Puts: $724.27M (51%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +354.55%
Calls: +438.31%
Puts: +294.68%
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 +34.34%
Calls: +33.64%
Puts: +35.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 4:05pm) 1.24
Prior (10/21) 1.18
Current vs Prior +4.62%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +9.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 4:05pm) 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 0.23% | 0.81%0.81% | 1.15%0.81% | 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 +82.58% | +53.07%+82.59% | +19.93%-15.50% | +8.42%+688.91% | +51.77%
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 +54.29% | +45.48%+99.36% | +27.82%-16.07% | +19.13%+644.05% | +44.52%
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 +82.58% | +53.07%+29.50% | +9.78%-22.65% | +5.78%+2266.19% | +50.74%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.56% | 0.70%
Calls: 1.85% | 0.59%
Puts: 1.27% | 0.80%
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 355% vs prior. Unusually high activity with volume up 401% vs prior - elevated interest. Bearish P/C ratio of 1.24 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 BEARISH
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
16:05BEARISHBEARISHBEARISH
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 2,654 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2069.0769.26$69.160.3%590.916.4K
$625.00Oct 22139.19139.60$139.390.3%11.003
$640.00Oct 22124.21124.63$124.420.3%--1.0014
$655.00Oct 22109.21109.61$109.410.4%--1.0013
$765.00Nov 3015.7315.79$15.760.4%9240.501.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Oct 232.472.48$2.480.4%37.9K0.464.6K
$730.00Nov 204.324.34$4.330.5%38.0K0.1955.7K
$771.00Dec 416.4216.51$16.470.5%100.55--
$771.00Nov 2014.4714.55$14.510.6%6980.574.4K
$770.00Nov 2014.0114.09$14.050.6%3.0K0.5524.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 567 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 220.060.07$0.0714.3%485.6K0.13968
$765.00Oct 220.220.23$0.234.3%499.9K0.353.9K
$764.00Oct 220.640.67$0.664.5%455.8K0.68410
$777.00Oct 230.050.06$0.0616.7%16.6K0.034.8K
$775.00Oct 230.110.12$0.128.3%39.0K0.058.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 220.080.09$0.0911.1%527.8K0.123.1K
$764.00Oct 220.300.31$0.313.2%355.4K0.326.1K
$765.00Oct 220.860.89$0.883.4%278.2K0.656.9K
$749.00Oct 230.110.12$0.128.3%9.3K0.035.6K
$746.00Oct 230.060.07$0.0714.3%8.7K0.024.4K

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 22139.19139.60$139.390.3%11.003
$640.00Oct 22124.21124.63$124.420.3%--1.0014
$655.00Oct 22109.21109.61$109.410.4%--1.0013
$660.00Oct 22104.21104.64$104.430.4%121.0013
$670.00Oct 2294.2194.64$94.430.5%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 2311.7612.92$12.349.4%7801.003.0K
$778.00Oct 2312.7513.92$13.348.8%2261.002.0K
$779.00Oct 2313.7614.92$14.348.1%2111.001.6K
$780.00Oct 2314.8516.59$15.7211.1%3.7K1.002.6K
$781.00Oct 2315.7417.45$16.6010.3%7901.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,980 active (total vol 12.9M, top 724.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 221.411.45$1.432.8%523.8K0.89998
$765.00Oct 220.220.23$0.234.3%499.9K0.353.9K
$766.00Oct 220.060.07$0.0714.3%485.6K0.13968
$764.00Oct 220.640.67$0.664.5%455.8K0.68410
$768.00Oct 220.010.02$0.0250.0%389.4K0.021.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.020.03$0.0333.3%724.3K0.044.1K
$760.00Oct 220.000.01$0.01100.0%633.1K0.017.4K
$763.00Oct 220.080.09$0.0911.1%527.8K0.123.1K
$761.00Oct 220.010.02$0.0250.0%473.2K0.023.9K
$758.00Oct 220.000.01$0.01100.0%433.3K0.012.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 53.8%, max 54.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$765.00Oct 22Dec 420.2%13.1%54.0%500.2K3.9K
$764.00Oct 22Dec 420.4%13.3%53.5%455.9K410
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$765.00Oct 22Dec 420.2%13.1%54.0%278.3K6.9K
$764.00Oct 22Dec 420.4%13.3%53.5%355.4K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,047 found (best R:R 0.98, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$735.00$740.00Dec 4$2.53$2.47$2.5376%0.98$737.53
$704.00$705.00Nov 20$0.21$0.79$0.2190%3.76$704.21
$739.00$740.00Nov 6$0.13$0.87$0.1382%6.69$739.13
$733.00$734.00Nov 6$0.17$0.83$0.1786%4.88$733.17
$710.00$711.00Nov 30$0.19$0.81$0.1987%4.26$710.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$796.00$795.00Nov 30$0.11$0.89$0.1183%8.09$795.89
$785.00$782.00Nov 2$1.91$1.09$1.9188%0.57$783.09
$788.00$787.00Nov 30$0.18$0.82$0.1875%4.56$787.82
$760.00$755.00Dec 4$1.48$3.52$1.4844%2.38$758.52
$755.00$750.00Dec 4$1.27$3.73$1.2739%2.94$753.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 786 found (best R:R 1.21, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.74$2.74$2.2650%1.21$767.74
$770.00$775.00Nov 5$2.23$2.23$2.7759%0.81$772.23
$775.00$780.00Nov 5$1.68$1.68$3.3268%0.51$776.68
$780.00$785.00Nov 5$1.14$1.14$3.8677%0.30$781.14
$790.00$795.00Dec 4$1.34$1.34$3.6675%0.37$791.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$757.00$756.00Oct 23$0.13$0.13$0.8784%0.15$756.87
$761.00$760.00Oct 23$0.26$0.26$0.7470%0.35$760.74
$756.00$755.00Oct 23$0.10$0.10$0.9087%0.11$755.90
$758.00$757.00Oct 23$0.15$0.15$0.8581%0.18$757.85
$759.00$758.00Oct 23$0.18$0.18$0.8278%0.22$758.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.25, cheapest $2.17)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 22Oct 23$2.4520.4%17.1%
$765.00Oct 22Oct 23$2.3220.2%17.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 22Oct 23$2.1720.4%17.1%
$765.00Oct 22Oct 23$2.0420.2%17.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,118 found (cheapest 0.13% of stock, avg 3.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$764.00Oct 22$0.66$0.31$0.97$763.03$764.970.13%
$765.00Oct 22$0.23$0.88$1.11$763.89$766.110.15%
$763.00Oct 22$1.43$0.09$1.52$761.48$764.520.20%
$766.00Oct 22$0.07$1.72$1.79$764.21$767.790.23%
$762.00Oct 22$2.37$0.03$2.40$759.60$764.400.31%
$767.00Oct 22$0.03$2.68$2.71$764.29$769.710.35%
$761.00Oct 22$3.36$0.02$3.38$757.62$764.380.44%
$768.00Oct 22$0.02$3.67$3.69$764.31$771.690.48%
$760.00Oct 22$4.35$0.01$4.36$755.64$764.360.57%
$769.00Oct 22$0.01$4.64$4.65$764.35$773.650.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 404 found (cheapest 0.02% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$766.00$763.00Oct 22$0.07$0.09$0.16$762.84$766.16
$765.00$763.00Oct 22$0.23$0.09$0.32$762.68$765.32
$766.00$764.00Oct 22$0.07$0.31$0.38$763.62$766.38
$765.00$764.00Oct 22$0.23$0.31$0.54$763.46$765.54
$769.00$760.00Oct 23$0.94$1.21$2.15$757.85$771.15
$769.00$761.00Oct 23$0.94$1.47$2.41$758.59$771.41
$768.00$760.00Oct 23$1.25$1.21$2.46$757.54$770.46
$768.00$761.00Oct 23$1.25$1.47$2.72$758.28$770.72
$769.00$762.00Oct 23$0.94$1.76$2.70$759.30$771.70
$768.00$762.00Oct 23$1.25$1.76$3.01$758.99$771.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 1.04, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
742/743771/772Oct 29$0.51$0.4951%1.04$742.49$771.51
741/742772/773Oct 30$0.51$0.4951%1.04$741.49$772.51
744/745771/772Oct 29$0.52$0.4849%1.08$744.48$771.52
745/746771/772Oct 29$0.53$0.4748%1.13$745.47$771.53
743/744771/772Oct 29$0.51$0.4950%1.04$743.49$771.51
746/747771/772Oct 29$0.54$0.4647%1.17$746.46$771.54
744/745772/773Oct 30$0.53$0.4748%1.13$744.47$772.53
741/742773/774Oct 30$0.48$0.5253%0.92$741.52$773.48
748/749771/772Oct 29$0.56$0.4445%1.27$748.44$771.56
744/745771/772Oct 28$0.47$0.5354%0.89$744.53$771.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 283 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$764.00$765.00$766.00Oct 22$0.27$0.7355%2.70
$765.00$766.00$767.00Oct 22$0.12$0.8831%7.33
$755.00$760.00$765.00Nov 5$0.39$4.6116%11.82
$725.00$730.00$735.00Nov 27$0.08$4.925%61.50
$763.00$764.00$765.00Oct 22$0.34$0.6654%1.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$775.00$785.00$795.00Nov 5$0.45$9.5526%21.22
$755.00$760.00$765.00Nov 5$0.36$4.6416%12.89
$764.00$765.00$766.00Oct 22$0.27$0.7355%2.70
$765.00$766.00$767.00Oct 22$0.12$0.8831%7.33
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 944 found (best net $-1.31, 934 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$749.001:2Nov 3-$1.31$18.69
$733.00$748.001:2Nov 2-$7.58$7.42
$762.00$763.001:2Oct 22-$0.49$0.51
$780.00$785.001:2Nov 5-$0.45$4.55
$785.00$790.001:2Nov 5-$0.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$775.001:2Nov 5-$5.73$4.27
$767.00$766.001:2Oct 22-$0.76$0.24
$690.00$670.001:2Oct 28-$0.07$19.93
$761.00$760.001:2Oct 22$0.00$1.00
$705.00$700.001:2Oct 23$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 470 found (best yield 2.32%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.700.520.0%2.32%2.32%135--
$765.00Dec 4$17.060.510.1%2.23%2.37%301--
$766.00Dec 4$16.460.490.3%2.15%2.42%17--
$767.00Dec 4$15.820.480.4%2.07%2.47%40--
$768.00Dec 4$15.210.470.5%1.99%2.52%99--
$769.00Dec 4$14.610.470.7%1.91%2.57%40--
$770.00Dec 4$14.020.460.8%1.84%2.63%231--
$771.00Dec 4$13.450.450.9%1.76%2.68%132--
$772.00Dec 4$12.880.441.1%1.69%2.74%23--
$764.00Nov 30$16.330.520.0%2.14%2.14%276604

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 5,764,113
Total Puts 7,145,113
Put/Call Ratio 1.24
Net Difference -1,381,000

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