Tour v536
SPY
State Street SPDR S&P 500 ETF Trust
$733.00 -4.41%
$732.18 (-0.11%)🌙
as of 11/05 04:00 PM
◀ 11/5 16:00 ▶

Option Volume

Detail
ℹ
Current (11/05 4:00pm) 18,901,935
Calls: 7,680,586 (41%)
Puts: 11,221,349 (59%)
Prior (11/04) 12,776,298
Calls: 5,625,571 (44%)
Puts: 7,150,727 (56%)
Current vs Prior +47.95%
Calls: +36.53% (Calls)
Puts: +56.93% (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 +70.91%
Calls: +53.72%
Puts: +85.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 4:00pm) $10.30B
Calls: $779.77M (8%)
Puts: $9.52B (92%)
Prior (11/04) $1.29B
Calls: $650.14M (50%)
Puts: $641.08M (50%)
Current vs Prior +697.52%
Calls: +19.94%
Puts: +1384.68%
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 +561.51%
Calls: +31.04%
Puts: +889.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 4:00pm) 1.46
Prior (11/04) 1.27
Current vs Prior +14.94%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +21.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 4:00pm) 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 0.22% | 1.53%1.53% | 2.16%1.53% | 3.19%3.37% | 5.82%
Prior 0.67% | 0.98%0.25% | 0.98%0.98% | 1.78%1.92% | 4.02%
Current vs Prior +128.19% | +119.63%+522.59% | +119.63%+55.25% | +79.15%+76.11% | +44.68%
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 +74.42% | +84.51%+180.93% | +80.81%+34.83% | +53.65%+20.23% | +28.40%
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 +128.19% | +119.63%+522.59% | +119.63%+55.25% | +79.15%+76.11% | +44.68%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.57% | 0.81%
Calls: 7.06% | 0.70%
Puts: 6.08% | 0.92%
Prior 1.74% | 1.45%
Calls: 1.79% | 1.49%
Puts: 1.69% | 1.41%
Current vs Prior +277.59% | -44.14%
Prior 7-Day Avg 1.09% | 1.66%
Calls: 1.17% | 1.70%
Puts: 1.01% | 1.62%
Current vs 7-Day Avg +500.39% | -51.29%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($9.52B) vs calls ($779.77M). Massive premium surge with dollar volume up 698% vs prior. Dollar volume significantly above 7-day average (562% higher). Bearish P/C ratio of 1.46 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 BEARISH
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
15:05BEARISHBEARISHBEARISH
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 3,181 of results (avg 3.2%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$733.00Nov 65.475.48$5.480.2%3.8K0.5245
$734.00Nov 64.984.99$4.990.2%9.4K0.4921
$715.00Nov 618.7918.83$18.810.2%1170.8882
$718.00Nov 616.1316.17$16.150.2%1400.8538
$736.00Nov 64.014.02$4.010.2%25.0K0.4439
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$845.00Nov 5111.98111.99$111.990.0%61.00--
$722.00Nov 2010.4510.48$10.470.3%9260.3735.7K
$695.00Nov 133.073.08$3.080.3%18.0K0.145.0K
$835.00Nov 5102.16102.52$102.340.4%131.00--
$685.00Nov 305.625.64$5.630.4%3.3K0.1717.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 446 found (avg $0.42, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Nov 60.130.14$0.147.1%76.6K0.038.9K
$756.00Nov 60.220.24$0.238.7%30.6K0.051.6K
$754.00Nov 60.300.31$0.313.2%34.9K0.062.2K
$757.00Nov 60.200.21$0.214.8%30.7K0.041.5K
$759.00Nov 60.150.16$0.166.3%18.2K0.033.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$731.00Nov 50.210.23$0.229.1%177.8K0.102.8K
$732.00Nov 50.490.51$0.504.0%193.8K0.22491
$705.00Nov 60.480.50$0.494.1%21.3K0.062.6K
$710.00Nov 60.670.70$0.694.3%32.1K0.086.6K
$700.00Nov 60.370.39$0.385.3%51.5K0.0420.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,740 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$586.50Nov 5145.79146.64$146.210.6%21.0012
$587.00Nov 5145.29146.12$145.700.6%21.0015
$587.50Nov 5144.79145.65$145.220.6%61.008
$588.00Nov 5144.29145.14$144.710.6%61.005
$588.50Nov 5143.79144.81$144.300.7%41.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$738.00Nov 55.565.65$5.611.6%245.0K1.00619
$739.00Nov 56.576.64$6.611.1%213.8K1.001.2K
$740.00Nov 57.567.64$7.601.1%332.9K1.004.3K
$741.00Nov 58.228.64$8.435.0%151.8K1.001.4K
$742.00Nov 59.239.63$9.434.2%145.4K1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 3,817 active (total vol 18.0M, top 517.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Nov 50.000.01$0.01100.0%264.5K0.003.5K
$740.00Nov 50.010.02$0.0250.0%255.8K0.01439
$750.00Nov 50.000.01$0.01100.0%240.2K0.003.6K
$760.00Nov 50.000.01$0.01100.0%197.2K0.002.5K
$755.00Nov 50.000.01$0.01100.0%188.8K0.002.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00Nov 52.642.70$2.672.2%517.6K0.8215.3K
$740.00Nov 57.567.64$7.601.1%332.9K1.004.3K
$730.00Nov 50.080.10$0.0922.2%311.9K0.048.3K
$736.00Nov 53.603.68$3.642.2%306.8K0.93551
$734.00Nov 51.751.80$1.782.8%294.7K0.641.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 75.0%, max 88.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$736.00Nov 6Dec 1835.8%18.9%88.7%25.4K204
$735.00Nov 6Dec 1836.0%19.1%88.5%28.8K5.0K
$734.00Nov 6Dec 1836.3%19.3%88.3%9.4K124
$733.00Nov 6Dec 1835.9%19.4%84.7%4.0K190
$732.00Nov 5Dec 1832.6%19.6%66.2%7.9K112
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$735.00Nov 5Dec 1834.0%19.1%78.1%529.7K87.7K
$734.00Nov 5Dec 1833.1%19.3%71.8%294.9K2.9K
$732.00Nov 5Dec 1832.3%19.6%64.6%194.1K1.7K
$733.00Nov 5Dec 1831.0%19.4%59.2%252.3K2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,503 found (best R:R 2.88, avg 4.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$677.00$678.00Nov 30$0.10$0.90$0.1085%9.00$677.10
$669.00$670.00Nov 30$0.13$0.87$0.1387%6.69$669.13
$663.00$664.00Nov 30$0.16$0.84$0.1689%5.25$663.16
$687.00$688.00Nov 30$0.20$0.80$0.2082%4.00$687.20
$689.00$690.00Nov 30$0.24$0.76$0.2481%3.17$689.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$740.00$735.00Nov 19$1.29$3.71$1.2957%2.88$738.71
$781.00$780.00Nov 20$0.20$0.80$0.2096%4.00$780.80
$772.00$771.00Dec 18$0.10$0.90$0.1081%9.00$771.90
$764.00$763.00Nov 30$0.12$0.88$0.1281%7.33$763.88
$783.00$782.00Dec 18$0.20$0.80$0.2088%4.00$782.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,066 found (best R:R 1.35, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$735.00$740.00Nov 19$2.87$2.87$2.1351%1.35$737.87
$740.00$745.00Nov 19$2.53$2.53$2.4757%1.02$742.53
$745.00$750.00Nov 19$2.16$2.16$2.8463%0.76$747.16
$750.00$755.00Nov 19$1.76$1.76$3.2470%0.54$751.76
$755.00$760.00Nov 19$1.36$1.36$3.6476%0.37$756.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$732.00$731.00Nov 5$0.28$0.28$0.7278%0.39$731.72
$731.00$730.00Nov 5$0.13$0.13$0.8790%0.15$730.87
$726.00$725.00Nov 6$0.30$0.30$0.7070%0.43$725.70
$730.00$729.00Nov 6$0.39$0.39$0.6161%0.64$729.61
$732.00$731.00Nov 6$0.44$0.44$0.5655%0.79$731.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.98, cheapest $2.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$733.00Nov 6Nov 9$2.4235.9%25.1%
$734.00Nov 6Nov 9$2.3836.3%26.1%
$735.00Nov 6Nov 9$2.3936.0%25.8%
$736.00Nov 6Nov 9$2.3435.8%25.7%
$738.00Nov 6Nov 9$2.2435.3%25.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$734.00Nov 5Nov 6$4.4033.1%36.2%
$733.00Nov 5Nov 6$4.6731.0%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,509 found (cheapest 0.21% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$732.00Nov 5$1.07$0.50$1.57$730.43$733.570.21%
$731.00Nov 5$1.81$0.22$2.03$728.97$733.030.28%
$730.00Nov 5$2.71$0.09$2.80$727.20$732.800.38%
$729.00Nov 5$3.87$0.04$3.91$725.09$732.910.53%
$737.00Nov 5$0.05$4.61$4.66$732.34$741.660.64%
$728.00Nov 5$4.78$0.02$4.80$723.20$732.800.65%
$727.00Nov 5$5.77$0.02$5.79$721.21$732.790.79%
$739.00Nov 5$0.02$6.61$6.63$732.37$745.630.90%
$726.00Nov 5$6.76$0.01$6.77$719.23$732.770.92%
$740.00Nov 5$0.02$7.60$7.62$732.38$747.621.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.98% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$738.00$729.00Nov 6$3.18$4.03$7.21$721.79$745.21
$738.00$730.00Nov 6$3.18$4.42$7.60$722.40$745.60
$737.00$729.00Nov 6$3.61$4.03$7.64$721.36$744.64
$737.00$730.00Nov 6$3.61$4.42$8.03$721.97$745.03
$738.00$731.00Nov 6$3.18$4.81$7.99$723.01$745.99
$737.00$731.00Nov 6$3.61$4.81$8.42$722.58$745.42
$736.00$729.00Nov 6$4.01$4.03$8.04$720.96$744.04
$736.00$730.00Nov 6$4.01$4.42$8.43$721.57$744.43
$736.00$731.00Nov 6$4.01$4.81$8.82$722.18$744.82
$738.00$732.00Nov 6$3.18$5.25$8.43$723.57$746.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 0.96, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
700/701743/744Nov 11$0.49$0.5150%0.96$700.51$743.49
702/703743/744Nov 11$0.50$0.5049%1.00$702.50$743.50
710/711743/744Nov 9$0.46$0.5453%0.85$710.54$743.46
701/702743/744Nov 11$0.49$0.5150%0.96$701.51$743.49
710/711742/743Nov 9$0.48$0.5251%0.92$710.52$742.48
702/703743/744Nov 10$0.46$0.5453%0.85$702.54$743.46
707/708743/744Nov 10$0.49$0.5149%0.96$707.51$743.49
707/708743/744Nov 9$0.43$0.5755%0.75$707.57$743.43
713/714743/744Nov 9$0.48$0.5250%0.92$713.52$743.48
707/708742/743Nov 9$0.45$0.5553%0.82$707.55$742.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 619 found (best R:R 249.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$640.00$660.00$680.00Nov 27$0.08$19.928%249.00
$725.00$730.00$735.00Dec 4$0.08$4.929%61.50
$705.00$710.00$715.00Dec 11$0.06$4.946%82.33
$720.00$725.00$730.00Dec 11$0.12$4.888%40.67
$725.00$730.00$735.00Dec 11$0.16$4.848%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Nov 19$0.13$4.8713%37.46
$715.00$720.00$725.00Dec 4$0.10$4.908%49.00
$733.00$734.00$735.00Nov 5$0.15$0.8540%5.67
$734.00$735.00$736.00Nov 5$0.08$0.9229%11.50
$695.00$700.00$705.00Nov 13$0.07$4.936%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 911 found (best net $-15.06, 906 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$670.00$700.001:2Nov 16-$9.98$20.02
$731.00$732.001:2Nov 5-$0.33$0.67
$765.00$770.001:2Nov 19-$0.21$4.79
$770.00$775.001:2Nov 19-$0.12$4.88
$760.00$765.001:2Nov 19-$0.56$4.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$835.00$792.001:2Nov 12-$15.06$27.94
$734.00$733.001:2Nov 5-$0.30$0.70
$715.00$710.001:2Nov 6-$0.36$4.64
$729.00$728.001:2Nov 5$0.00$1.00
$727.00$726.001:2Nov 5$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 641 found (best yield 3.03%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$733.00Dec 18$22.220.510.0%3.03%3.03%135145
$734.00Dec 18$21.580.500.1%2.94%3.08%81103
$735.00Dec 18$21.010.490.3%2.87%3.14%2.4K4.6K
$736.00Dec 18$20.350.480.4%2.78%3.19%351165
$737.00Dec 18$19.700.480.6%2.69%3.23%22446
$738.00Dec 18$19.090.480.7%2.60%3.29%46446
$739.00Dec 18$18.440.470.8%2.52%3.33%515148
$740.00Dec 18$17.940.460.9%2.45%3.40%2.2K7.4K
$741.00Dec 18$17.260.451.1%2.35%3.45%813170
$735.00Dec 11$19.710.500.3%2.69%2.96%689249

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 7,680,586
Total Puts 11,221,349
Put/Call Ratio 1.46
Net Difference -3,540,763

Prior's Put/Call Breakdown

Total Calls 5,625,571
Total Puts 7,150,727
Put/Call Ratio 1.27
Net Difference -1,525,156

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