Tour v536
SPY
State Street SPDR S&P 500 ETF Trust
$734.30 -4.24%
◀ 11/5 15:30 ▶

Option Volume

Detail
ℹ
Current (11/05 3:30pm) 17,763,946
Calls: 7,171,802 (40%)
Puts: 10,592,144 (60%)
Prior (11/04) 11,921,412
Calls: 5,301,083 (44%)
Puts: 6,620,329 (56%)
Current vs Prior +49.01%
Calls: +35.29% (Calls)
Puts: +59.99% (Puts)
Prior 7-Day Total 77,417,407
Calls: 34,974,556 (45%)
Puts: 42,442,851 (55%)
Prior 7-Day Average 11,059,629
Calls: 4,996,365 (45%)
Puts: 6,063,264 (55%)
Current vs Prior 7-Day Avg +60.62%
Calls: +43.54%
Puts: +74.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:30pm) $9.02B
Calls: $792.18M (9%)
Puts: $8.23B (91%)
Prior (11/04) $1.29B
Calls: $811.26M (63%)
Puts: $476.04M (37%)
Current vs Prior +600.60%
Calls: -2.35%
Puts: +1628.14%
Prior 7-Day Total $10.90B
Calls: $4.17B (38%)
Puts: $6.73B (62%)
Prior 7-Day Average $1.56B
Calls: $595.06M (38%)
Puts: $961.63M (62%)
Current vs Prior 7-Day Avg +479.36%
Calls: +33.13%
Puts: +755.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:30pm) 1.48
Prior (11/04) 1.25
Current vs Prior +18.26%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +22.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:30pm) 10,172,011
Calls: 2,858,212 (28%)
Puts: 7,313,799 (72%)
Prior (11/04) 10,146,645
Calls: 2,826,040 (28%)
Puts: 7,320,605 (72%)
Current vs Prior +0.25%
Prior 7-Day Total 59,141,250
Calls: 15,498,634 (26%)
Puts: 43,642,616 (74%)
Prior 7-Day Average 8,448,750
Calls: 2,214,090 (26%)
Puts: 6,234,659 (74%)
Current vs Prior 7-Day Avg +20.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/05) | Next (11/06)Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 0.55% | 1.56%1.56% | 2.06%1.56% | 3.07%3.27% | 5.68%
Prior 0.67% | 0.98%0.25% | 0.98%0.98% | 1.78%1.92% | 4.02%
Current vs Prior -17.96% | +58.30%+534.83% | +109.55%+58.30% | +72.19%+70.47% | +41.18%
Prior 7-Day Avg 0.88% | 1.17%0.54% | 1.19%1.13% | 2.08%2.81% | 4.53%
Current vs 7-Day Avg -37.29% | +32.99%+186.46% | +72.51%+37.48% | +47.68%+16.37% | +25.29%
Prior 7-Day Eod 0.67% | 0.98%0.25% | 0.98%0.98% | 1.78%1.92% | 4.02%
Current vs 7-Day Eod -17.96% | +58.30%+534.83% | +109.55%+58.30% | +72.19%+70.47% | +41.18%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.76% | 0.44%
Calls: 1.04% | 0.34%
Puts: 0.47% | 0.53%
Prior 1.74% | 1.45%
Calls: 1.79% | 1.49%
Puts: 1.69% | 1.41%
Current vs Prior -56.32% | -69.66%
Prior 7-Day Avg 1.09% | 1.66%
Calls: 1.17% | 1.70%
Puts: 1.01% | 1.62%
Current vs 7-Day Avg -30.55% | -73.54%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($8.23B) vs calls ($792.18M). Massive premium surge with dollar volume up 601% vs prior. Dollar volume significantly above 7-day average (479% higher). Bearish P/C ratio of 1.48 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
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
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 3,251 of results (avg 2.9%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$731.00Nov 67.627.63$7.630.1%9240.6342
$734.00Nov 65.815.83$5.820.3%4.4K0.5521
$587.50Nov 5146.72147.25$146.990.4%61.008
$729.00Nov 910.8310.87$10.850.4%360.644
$620.00Dec 4118.49118.93$118.710.4%50.942
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00Nov 65.145.15$5.150.2%22.7K0.461.4K
$739.00Nov 55.065.07$5.060.2%211.0K0.801.2K
$732.00Nov 64.324.33$4.330.2%20.9K0.403.2K
$695.00Dec 47.057.07$7.060.3%3.1K0.216.9K
$729.00Nov 63.293.30$3.300.3%14.3K0.321.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 497 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$744.00Nov 50.070.08$0.0812.5%120.1K0.0427
$742.00Nov 50.140.15$0.156.7%139.8K0.0815
$743.00Nov 50.100.11$0.119.1%134.3K0.068
$741.00Nov 50.200.21$0.214.8%132.4K0.1124
$745.00Nov 50.050.06$0.0616.7%255.9K0.033.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$727.00Nov 50.100.11$0.119.1%121.3K0.04101
$728.00Nov 50.160.17$0.175.9%151.2K0.061.1K
$726.00Nov 50.070.08$0.0812.5%80.5K0.03371
$729.00Nov 50.250.26$0.263.8%129.6K0.08912
$730.00Nov 50.370.38$0.382.6%285.1K0.118.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,729 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$587.50Nov 5146.72147.25$146.990.4%61.008
$588.00Nov 5145.58146.92$146.250.9%61.005
$588.50Nov 5145.58146.95$146.260.9%41.005
$589.00Nov 5145.22145.79$145.510.4%21.006
$590.00Nov 5144.22144.86$144.540.4%21.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$746.00Nov 511.4711.76$11.622.5%102.4K1.003.6K
$747.00Nov 512.4612.75$12.612.3%119.4K1.005.9K
$748.00Nov 513.4813.75$13.622.0%123.6K1.005.2K
$749.00Nov 514.4414.99$14.723.7%92.1K1.006.9K
$750.00Nov 515.4915.74$15.621.6%174.1K1.0011.7K

Most actively traded options today. High liquidity = easy entry/exit. 3,797 active (total vol 17.1M, top 472.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Nov 50.050.06$0.0616.7%255.9K0.033.5K
$750.00Nov 50.010.02$0.0250.0%238.2K0.013.6K
$760.00Nov 50.000.01$0.01100.0%197.1K0.002.5K
$755.00Nov 50.000.01$0.01100.0%188.1K0.002.3K
$746.00Nov 50.040.05$0.0520.0%164.1K0.0227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00Nov 52.102.11$2.110.5%472.6K0.4815.3K
$740.00Nov 55.905.96$5.931.0%329.0K0.854.3K
$736.00Nov 52.702.75$2.731.8%289.9K0.57551
$730.00Nov 50.370.38$0.382.6%285.1K0.118.3K
$737.00Nov 53.393.44$3.421.5%259.6K0.661.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 221.9%, max 252.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$737.00Nov 5Dec 1864.5%18.3%252.2%122.9K52
$736.00Nov 5Dec 1863.7%18.5%244.5%97.9K173
$735.00Nov 5Dec 1863.1%18.7%238.0%72.1K4.6K
$734.00Nov 5Dec 1862.8%18.8%233.6%18.5K114
$733.00Nov 5Dec 1863.0%19.0%232.1%9.5K150
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$737.00Nov 5Dec 1864.5%18.3%252.2%259.9K4.2K
$736.00Nov 5Dec 1863.7%18.5%244.7%290.2K2.7K
$735.00Nov 5Dec 1862.9%18.7%237.0%483.0K87.7K
$734.00Nov 5Dec 1862.8%18.8%233.5%254.1K2.9K
$733.00Nov 5Dec 1862.6%19.0%229.9%217.1K2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,459 found (best R:R 7.33, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$669.00$670.00Nov 30$0.17$0.83$0.1788%4.88$669.17
$661.00$662.00Nov 30$0.22$0.78$0.2290%3.55$661.22
$725.00$730.00Nov 19$2.32$2.68$2.3262%1.16$727.32
$685.00$686.00Nov 30$0.27$0.73$0.2784%2.70$685.27
$702.00$703.00Nov 20$0.36$0.64$0.3679%1.78$702.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$776.00$775.00Nov 20$0.12$0.88$0.1294%7.33$775.88
$786.00$785.00Nov 20$0.32$0.68$0.32100%2.12$785.68
$767.00$766.00Nov 20$0.22$0.78$0.2288%3.55$766.78
$765.00$764.00Nov 27$0.18$0.82$0.1883%4.56$764.82
$769.00$768.00Nov 20$0.28$0.72$0.2890%2.57$768.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,054 found (best R:R 1.10, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$740.00$745.00Nov 19$2.62$2.62$2.3855%1.10$742.62
$745.00$750.00Nov 19$2.25$2.25$2.7561%0.82$747.25
$735.00$740.00Nov 19$2.94$2.94$2.0649%1.43$737.94
$750.00$755.00Nov 19$1.85$1.85$3.1568%0.59$751.85
$755.00$760.00Nov 19$1.42$1.42$3.5875%0.40$756.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$734.00$733.00Nov 5$0.42$0.42$0.5861%0.72$733.58
$732.00$731.00Nov 5$0.26$0.26$0.7478%0.35$731.74
$733.00$732.00Nov 5$0.33$0.33$0.6770%0.49$732.67
$731.00$730.00Nov 5$0.18$0.18$0.8284%0.22$730.82
$730.00$729.00Nov 5$0.12$0.12$0.8889%0.14$729.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.43, cheapest $3.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$737.00Nov 5Nov 6$3.4964.5%34.0%
$736.00Nov 5Nov 6$3.6863.7%34.3%
$735.00Nov 5Nov 6$3.8463.1%34.1%
$734.00Nov 5Nov 6$3.9062.8%34.4%
$733.00Nov 5Nov 6$3.9163.0%34.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$737.00Nov 5Nov 6$3.1964.5%34.0%
$736.00Nov 5Nov 6$3.3763.7%34.3%
$735.00Nov 5Nov 6$3.5062.9%34.2%
$734.00Nov 5Nov 6$3.5862.8%34.5%
$733.00Nov 5Nov 6$3.5762.6%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,498 found (cheapest 0.48% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$734.00Nov 5$1.92$1.57$3.49$730.51$737.490.48%
$735.00Nov 5$1.44$2.11$3.55$731.45$738.550.48%
$733.00Nov 5$2.49$1.15$3.64$729.36$736.640.50%
$736.00Nov 5$1.08$2.73$3.81$732.19$739.810.52%
$732.00Nov 5$3.16$0.82$3.98$728.02$735.980.54%
$737.00Nov 5$0.79$3.42$4.21$732.79$741.210.57%
$731.00Nov 5$3.92$0.56$4.48$726.52$735.480.61%
$738.00Nov 5$0.56$4.21$4.77$733.23$742.770.65%
$730.00Nov 5$4.75$0.38$5.13$724.87$735.130.70%
$739.00Nov 5$0.41$5.06$5.47$733.53$744.470.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.10% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$741.00$731.00Nov 5$0.21$0.56$0.77$730.23$741.77
$739.00$731.00Nov 5$0.41$0.56$0.97$730.03$739.97
$741.00$732.00Nov 5$0.21$0.82$1.03$730.97$742.03
$738.00$731.00Nov 5$0.56$0.56$1.12$729.88$739.12
$739.00$732.00Nov 5$0.41$0.82$1.23$730.77$740.23
$738.00$732.00Nov 5$0.56$0.82$1.38$730.62$739.38
$737.00$731.00Nov 5$0.79$0.56$1.35$729.65$738.35
$739.00$733.00Nov 5$0.41$1.15$1.56$731.44$740.56
$741.00$733.00Nov 5$0.21$1.15$1.36$731.64$742.36
$738.00$733.00Nov 5$0.56$1.15$1.71$731.29$739.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 0.89, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
706/707744/745Nov 10$0.47$0.5352%0.89$706.53$744.47
725/726741/742Nov 6$0.58$0.4241%1.38$725.42$741.58
712/713744/745Nov 10$0.51$0.4948%1.04$712.49$744.51
725/726742/743Nov 6$0.55$0.4544%1.22$725.45$742.55
722/723741/742Nov 6$0.52$0.4847%1.08$722.48$741.52
707/708744/745Nov 10$0.47$0.5352%0.89$707.53$744.47
722/723742/743Nov 6$0.49$0.5150%0.96$722.51$742.49
710/711744/745Nov 10$0.49$0.5150%0.96$710.51$744.49
718/719741/742Nov 6$0.46$0.5452%0.85$718.54$741.46
718/719742/743Nov 6$0.43$0.5755%0.75$718.57$742.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 545 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$725.00$730.00$735.00Dec 11$0.13$4.878%37.46
$710.00$715.00$720.00Dec 4$0.10$4.907%49.00
$695.00$700.00$705.00Nov 27$0.06$4.945%82.33
$715.00$720.00$725.00Dec 11$0.11$4.897%44.45
$695.00$700.00$705.00Dec 11$0.06$4.945%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Nov 19$0.09$4.917%54.56
$700.00$705.00$710.00Nov 13$0.10$4.906%49.00
$725.00$730.00$735.00Dec 11$0.16$4.848%30.25
$725.00$730.00$735.00Nov 19$0.24$4.7611%19.83
$705.00$710.00$715.00Dec 4$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. 932 found (best net $-14.04, 930 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$670.00$700.001:2Nov 16-$10.13$19.87
$739.00$741.001:2Nov 5-$0.01$1.99
$765.00$770.001:2Nov 19-$0.21$4.79
$770.00$775.001:2Nov 19-$0.11$4.89
$760.00$765.001:2Nov 19-$0.53$4.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$835.00$792.001:2Nov 12-$14.04$28.96
$715.00$710.001:2Nov 6-$0.28$4.72
$717.00$716.001:2Nov 5$0.00$1.00
$710.00$705.001:2Nov 6-$0.25$4.75
$589.00$587.501:2Nov 5-$0.01$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 623 found (best yield 2.91%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$735.00Dec 18$21.350.510.1%2.91%3.00%8664.6K
$736.00Dec 18$20.750.500.2%2.83%3.06%276165
$737.00Dec 18$20.090.490.4%2.74%3.10%16246
$738.00Dec 18$19.460.490.5%2.65%3.15%39646
$739.00Dec 18$18.840.480.6%2.57%3.21%505148
$740.00Dec 18$18.240.470.8%2.48%3.26%2.1K7.4K
$741.00Dec 18$17.650.470.9%2.40%3.32%800170
$735.00Dec 11$20.160.520.1%2.75%2.84%640249
$742.00Dec 18$17.030.461.1%2.32%3.37%166190
$736.00Dec 11$19.520.510.2%2.66%2.89%61726

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 7,171,802
Total Puts 10,592,144
Put/Call Ratio 1.48
Net Difference -3,420,342

Prior's Put/Call Breakdown

Total Calls 5,301,083
Total Puts 6,620,329
Put/Call Ratio 1.25
Net Difference -1,319,246

Prior 7-Day Put/Call Summary

Total Calls 34,974,556
Total Puts 42,442,851
Average Put/Call Ratio 1.20
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