Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$763.96 -1.18%
$763.75 (-0.03%)🌙
as of 10/22 04:10 PM
(10/22 16:05) ◀
|
Thursday, October 22, 2026 (4:10pm)
January 2026
|
▶ (10/22 16:15)
◀ 10/22 16:10 ▶

Option Volume

Detail
ℹ
Current (10/22 4:10pm) 12,977,119
Calls: 5,785,690 (45%)
Puts: 7,191,429 (55%)
Prior (10/21) 2,578,938
Calls: 1,180,390 (46%)
Puts: 1,398,548 (54%)
Current vs Prior +403.20%
Calls: +390.15% (Calls)
Puts: +414.21% (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 +31.36%
Calls: +24.75%
Puts: +37.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 4:10pm) $1.44B
Calls: $612.71M (43%)
Puts: $826.43M (57%)
Prior (10/21) $314.69M
Calls: $131.19M (42%)
Puts: $183.51M (58%)
Current vs Prior +357.31%
Calls: +367.05%
Puts: +350.35%
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 +35.15%
Calls: +15.95%
Puts: +54.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 4:10pm) 1.24
Prior (10/21) 1.18
Current vs Prior +4.91%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +9.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 4:10pm) 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 0.19% | 0.82%0.82% | 1.17%0.82% | 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 +85.52% | +54.81%+85.53% | +21.29%-14.14% | +8.92%+689.81% | +51.85%
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 +56.78% | +47.13%+102.58% | +29.27%-14.72% | +19.68%+644.90% | +44.60%
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 +85.52% | +54.81%+31.59% | +11.03%-21.40% | +6.26%+2268.89% | +50.82%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.96% | 0.80%
Calls: 0.87% | 0.62%
Puts: 1.05% | 0.98%
Prior 0.58% | 0.69%
Calls: 0.61% | 0.69%
Puts: 0.56% | 0.69%
Current vs Prior +65.52% | +15.94%
Prior 7-Day Avg 0.79% | 0.48%
Calls: 0.91% | 0.47%
Puts: 0.67% | 0.50%
Current vs 7-Day Avg +21.52% | +65.68%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 357% vs prior. Unusually high activity with volume up 403% 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
16:10BEARISHBEARISHBEARISH
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 2,678 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 2068.5168.71$68.610.3%590.916.4K
$625.00Oct 22138.53139.01$138.770.3%11.003
$640.00Oct 22123.53123.99$123.760.4%--1.0014
$655.00Oct 22108.53108.99$108.760.4%--1.0013
$695.00Nov 3074.4774.80$74.630.4%20.9018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$742.00Oct 301.921.93$1.920.5%22.2K0.166.8K
$772.00Dec 417.2717.37$17.320.6%20.57--
$771.00Dec 416.8116.91$16.860.6%100.56--
$762.00Nov 26.716.75$6.730.6%2740.4663
$770.00Nov 1313.1513.23$13.190.6%4280.572.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 578 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 220.080.09$0.0911.1%500.9K0.173.9K
$764.00Oct 220.310.32$0.323.1%456.9K0.45410
$763.00Oct 220.880.93$0.915.5%524.3K0.78998
$777.00Oct 230.050.06$0.0616.7%16.9K0.034.8K
$776.00Oct 230.080.09$0.0911.1%16.9K0.034.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 220.160.17$0.175.9%528.4K0.223.1K
$764.00Oct 220.560.59$0.575.3%356.2K0.556.1K
$747.00Oct 230.100.11$0.119.1%20.3K0.036.7K
$749.00Oct 230.150.16$0.166.3%9.6K0.045.6K
$745.00Oct 230.070.08$0.0812.5%20.4K0.0237.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,283 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 22138.53139.01$138.770.3%11.003
$640.00Oct 22123.53123.99$123.760.4%--1.0014
$655.00Oct 22108.53108.99$108.760.4%--1.0013
$660.00Oct 22103.53103.99$103.760.4%121.0013
$670.00Oct 2293.5393.99$93.760.5%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 2312.2913.57$12.939.9%7811.003.0K
$778.00Oct 2313.1714.56$13.8710.0%2281.002.0K
$779.00Oct 2313.8615.56$14.7111.6%2111.001.6K
$780.00Oct 2314.9816.59$15.7910.2%3.7K1.002.6K
$781.00Oct 2315.9817.57$16.779.5%7901.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,994 active (total vol 13.0M, top 724.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Oct 220.880.93$0.915.5%524.3K0.78998
$765.00Oct 220.080.09$0.0911.1%500.9K0.173.9K
$766.00Oct 220.030.04$0.0425.0%486.3K0.06968
$764.00Oct 220.310.32$0.323.1%456.9K0.45410
$768.00Oct 220.000.01$0.01100.0%390.1K0.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Oct 220.040.05$0.0520.0%724.5K0.084.1K
$760.00Oct 220.000.01$0.01100.0%633.3K0.017.4K
$763.00Oct 220.160.17$0.175.9%528.4K0.223.1K
$761.00Oct 220.010.02$0.0250.0%473.5K0.033.9K
$758.00Oct 220.000.01$0.01100.0%433.4K0.012.4K

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 47.2%, max 55.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$765.00Oct 22Dec 420.5%13.2%55.4%501.2K3.9K
$763.00Oct 22Dec 419.6%13.5%45.4%524.3K998
$764.00Oct 22Dec 418.8%13.3%40.9%457.1K410
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$765.00Oct 22Dec 420.5%13.2%55.4%278.5K6.9K
$763.00Oct 22Dec 419.6%13.5%45.4%528.4K3.1K
$764.00Oct 22Dec 418.8%13.3%40.9%356.2K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,057 found (best R:R 0.74, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$735.00$740.00Dec 4$2.87$2.13$2.8775%0.74$737.87
$739.00$740.00Nov 6$0.15$0.85$0.1581%5.67$739.15
$733.00$734.00Nov 6$0.20$0.80$0.2085%4.00$733.20
$746.00$747.00Nov 6$0.11$0.89$0.1175%8.09$746.11
$724.00$725.00Nov 30$0.19$0.81$0.1982%4.26$724.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$796.00$795.00Nov 30$0.12$0.88$0.1283%7.33$795.88
$790.00$789.00Nov 30$0.11$0.89$0.1178%8.09$789.89
$787.00$786.00Nov 13$0.15$0.85$0.1581%5.67$786.85
$788.00$787.00Nov 30$0.11$0.89$0.1176%8.09$787.89
$792.00$791.00Nov 20$0.22$0.78$0.2283%3.55$791.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 790 found (best R:R 1.16, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Nov 5$2.69$2.69$2.3151%1.16$767.69
$770.00$775.00Nov 5$2.17$2.17$2.8360%0.77$772.17
$775.00$780.00Nov 5$1.63$1.63$3.3769%0.48$776.63
$780.00$785.00Nov 5$1.12$1.12$3.8878%0.29$781.12
$790.00$795.00Dec 4$1.32$1.32$3.6876%0.36$791.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$763.00$762.00Oct 22$0.12$0.12$0.8878%0.14$762.88
$757.00$756.00Oct 23$0.16$0.16$0.8482%0.19$756.84
$755.00$754.00Oct 23$0.10$0.10$0.9087%0.11$754.90
$756.00$755.00Oct 23$0.12$0.12$0.8884%0.14$755.88
$760.00$759.00Oct 23$0.25$0.25$0.7571%0.33$759.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.42, cheapest $2.28)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 22Oct 23$2.5518.8%17.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Oct 22Oct 23$2.2818.8%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,127 found (cheapest 0.12% of stock, avg 3.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$764.00Oct 22$0.32$0.57$0.89$763.11$764.890.12%
$763.00Oct 22$0.91$0.17$1.08$761.92$764.080.14%
$765.00Oct 22$0.09$1.35$1.44$763.56$766.440.19%
$762.00Oct 22$1.79$0.05$1.84$760.16$763.840.24%
$766.00Oct 22$0.04$2.29$2.33$763.67$768.330.30%
$761.00Oct 22$2.75$0.02$2.77$758.23$763.770.36%
$767.00Oct 22$0.03$3.27$3.30$763.70$770.300.43%
$760.00Oct 22$3.75$0.01$3.76$756.24$763.760.49%
$768.00Oct 22$0.01$4.27$4.28$763.72$772.280.56%
$759.00Oct 22$4.74$0.01$4.75$754.25$763.750.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 406 found (cheapest 0.01% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$766.00$762.00Oct 22$0.04$0.05$0.09$761.91$766.09
$765.00$762.00Oct 22$0.09$0.05$0.14$761.86$765.14
$765.00$763.00Oct 22$0.09$0.17$0.26$762.74$765.26
$766.00$763.00Oct 22$0.04$0.17$0.21$762.79$766.21
$764.00$763.00Oct 22$0.32$0.17$0.49$762.51$764.49
$764.00$762.00Oct 22$0.32$0.05$0.37$761.63$764.37
$769.00$760.00Oct 23$0.87$1.44$2.31$757.69$771.31
$768.00$760.00Oct 23$1.15$1.44$2.59$757.41$770.59
$769.00$761.00Oct 23$0.87$1.72$2.59$758.41$771.59
$767.00$760.00Oct 23$1.49$1.44$2.93$757.07$769.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 1.04, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
736/737772/773Nov 3$0.51$0.4950%1.04$736.49$772.51
736/737773/774Nov 3$0.49$0.5152%0.96$736.51$773.49
739/740772/773Nov 3$0.53$0.4748%1.13$739.47$772.53
739/740773/774Nov 3$0.51$0.4950%1.04$739.49$773.51
741/742773/774Nov 2$0.50$0.5051%1.00$741.50$773.50
743/744770/771Oct 28$0.48$0.5253%0.92$743.52$770.48
741/742772/773Nov 2$0.52$0.4849%1.08$741.48$772.52
747/748769/770Oct 27$0.48$0.5252%0.92$747.52$769.48
741/742771/772Oct 29$0.48$0.5252%0.92$741.52$771.48
738/739773/774Nov 4$0.52$0.4848%1.08$738.48$773.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 12.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Nov 5$0.38$4.6217%12.16
$750.00$755.00$760.00Nov 5$0.31$4.6914%15.13
$763.00$764.00$765.00Oct 22$0.36$0.6462%1.78
$745.00$750.00$755.00Nov 5$0.25$4.7512%19.00
$764.00$765.00$766.00Oct 22$0.18$0.8239%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Nov 5$0.38$4.6217%12.16
$764.00$765.00$766.00Oct 22$0.16$0.8439%5.25
$740.00$745.00$750.00Nov 5$0.19$4.8110%25.32
$750.00$755.00$760.00Nov 5$0.32$4.6814%14.62
$745.00$750.00$755.00Nov 5$0.26$4.7412%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 943 found (best net $-3.35, 933 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$729.00$748.001:2Nov 3-$3.35$15.65
$733.00$748.001:2Nov 2-$6.57$8.43
$780.00$785.001:2Nov 5-$0.38$4.62
$785.00$790.001:2Nov 5-$0.10$4.90
$790.00$795.001:2Nov 5-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$775.001:2Nov 5-$7.04$2.96
$766.00$765.001:2Oct 22-$0.41$0.59
$761.00$760.001:2Oct 22$0.00$1.00
$705.00$700.001:2Oct 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. 464 found (best yield 2.28%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$764.00Dec 4$17.390.510.0%2.28%2.28%135--
$765.00Dec 4$16.780.500.1%2.20%2.33%302--
$766.00Dec 4$16.150.490.3%2.11%2.38%17--
$767.00Dec 4$15.540.470.4%2.03%2.43%40--
$768.00Dec 4$14.930.470.5%1.95%2.48%99--
$769.00Dec 4$14.340.460.7%1.88%2.54%40--
$770.00Dec 4$13.760.450.8%1.80%2.59%231--
$771.00Dec 4$13.190.440.9%1.73%2.65%132--
$772.00Dec 4$12.630.431.1%1.65%2.71%23--
$764.00Nov 30$16.030.510.0%2.10%2.10%278604

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 5,785,690
Total Puts 7,191,429
Put/Call Ratio 1.24
Net Difference -1,405,739

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