Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$774.43 +1.67%
(9/21 15:33) ◀
|
Monday, September 21, 2026 (3:35pm)
January 2026
|
▶ (9/21 15:36)
◀ 9/21 15:35 ▶

Option Volume

Detail
ℹ
Current (09/21 3:35pm) 12,294,395
Calls: 6,834,809 (56%)
Puts: 5,459,586 (44%)
Prior (09/18) 8,950,301
Calls: 4,256,203 (48%)
Puts: 4,694,098 (52%)
Current vs Prior +37.36%
Calls: +60.58% (Calls)
Puts: +16.31% (Puts)
Prior 7-Day Total 71,968,680
Calls: 34,259,881 (48%)
Puts: 37,708,799 (52%)
Prior 7-Day Average 10,281,240
Calls: 4,894,268 (48%)
Puts: 5,386,971 (52%)
Current vs Prior 7-Day Avg +19.58%
Calls: +39.65%
Puts: +1.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21 3:35pm) $2.86B
Calls: $2.53B (88%)
Puts: $338.79M (12%)
Prior (09/18) $1.21B
Calls: $788.06M (65%)
Puts: $420.97M (35%)
Current vs Prior +136.91%
Calls: +220.48%
Puts: -19.52%
Prior 7-Day Total $14.86B
Calls: $10.89B (73%)
Puts: $3.98B (27%)
Prior 7-Day Average $2.12B
Calls: $1.56B (73%)
Puts: $567.94M (27%)
Current vs Prior 7-Day Avg +34.89%
Calls: +62.36%
Puts: -40.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21 3:35pm) 0.80
Prior (09/18) 1.10
Current vs Prior -27.57%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -27.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/21 3:35pm) 7,298,695
Calls: 2,033,489 (28%)
Puts: 5,265,206 (72%)
Prior (09/18) 11,785,360
Calls: 2,910,748 (25%)
Puts: 8,874,612 (75%)
Current vs Prior -38.07%
Prior 7-Day Total 82,552,973
Calls: 20,738,628 (25%)
Puts: 61,814,345 (75%)
Prior 7-Day Average 11,793,281
Calls: 2,962,661 (25%)
Puts: 8,830,620 (75%)
Current vs Prior 7-Day Avg -38.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/21) | Next (09/22)Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)
Current 0.19% | 0.52%0.19% | 0.68%0.99% | 1.61%0.19% | 2.58%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -70.70% | -38.68%-70.70% | -20.11%+52.89% | +15.26%+39.15% | -10.13%
Prior 7-Day Avg 0.62% | 0.84%0.28% | 0.70%0.41% | 1.34%0.20% | 2.87%
Current vs 7-Day Avg -69.60% | -37.63%-31.48% | -2.30%+138.82% | +19.87%-6.92% | -10.19%
Prior 7-Day Eod 0.65% | 0.85%0.25% | 0.59%0.25% | 1.22%0.25% | 2.79%
Current vs 7-Day Eod -70.70% | -38.68%-23.50% | +15.12%+299.19% | +31.04%-23.50% | -7.66%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.37% | 0.49%
Calls: 1.49% | 0.50%
Puts: 1.25% | 0.49%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +77.92% | -82.56%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +77.92% | -73.30%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.53B) vs puts ($338.79M). Massive premium surge with dollar volume up 137% vs prior. P/C ratio dropping 28% - sentiment shifting bullish. Put-heavy open interest (5,265,206 puts vs 2,033,489 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:20BULLISHBEARISHBEARISH
16:15BULLISHBEARISHBEARISH
16:10BULLISHBEARISHBEARISH
16:05BULLISHBEARISHBEARISH
16:00BULLISHBEARISHBEARISH
15:55BULLISHBEARISHBEARISH
15:50BULLISHBEARISHBEARISH
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHNEUTRALMIXED
15:25BULLISHNEUTRALMIXED
15:20BULLISHNEUTRALMIXED
15:15BULLISHNEUTRALMIXED
15:05BULLISHNEUTRALMIXED
15:00BULLISHNEUTRALMIXED
14:55BULLISHNEUTRALMIXED
14:50BULLISHNEUTRALMIXED
14:45BULLISHBEARISHBEARISH
14:40BULLISHBEARISHBEARISH
14:35BULLISHBEARISHBEARISH
14:30BULLISHBEARISHBEARISH
14:25BULLISHBEARISHBEARISH
14:20BULLISHBEARISHBEARISH
14:15BULLISHBEARISHBEARISH
14:10BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:55BULLISHBEARISHBEARISH
13:50BULLISHBEARISHBEARISH
13:45BULLISHBEARISHBEARISH
13:40BULLISHBEARISHBEARISH
13:35BULLISHBEARISHBEARISH
13:30BULLISHBEARISHBEARISH
13:25BULLISHBEARISHBEARISH
13:20BULLISHBEARISHBEARISH
13:15BULLISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
13:05BULLISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BULLISHBEARISHBEARISH
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
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
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
09:35BEARISHBEARISHBEARISH

📈 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 2,408 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$721.00Sep 2553.8453.88$53.860.1%6960.99--
$727.00Sep 2547.8647.90$47.880.1%8770.993
$729.00Sep 2545.8745.91$45.890.1%5610.991
$765.00Sep 219.429.43$9.430.1%27.1K1.0010.6K
$767.00Sep 217.427.43$7.430.1%204.2K1.004.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 2310.5510.57$10.560.2%4220.52130
$775.00Oct 2310.1310.15$10.140.2%8300.50114
$775.00Sep 305.005.01$5.010.2%1.4K0.5211.7K
$773.00Oct 239.369.38$9.370.2%2180.47103
$772.00Oct 238.999.01$9.000.2%7850.4545

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 856 found (avg $0.34, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 210.060.07$0.0714.3%258.7K0.11860
$775.00Sep 210.200.21$0.214.8%638.3K0.312.2K
$774.00Sep 210.660.67$0.671.5%620.5K0.673.0K
$784.00Sep 220.050.06$0.0616.7%3.7K0.03880
$782.00Sep 220.110.12$0.128.3%8.7K0.06486
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 210.080.09$0.0911.1%269.6K0.13--
$774.00Sep 210.250.26$0.263.8%187.4K0.3410
$775.00Sep 210.790.80$0.801.3%65.9K0.69--
$768.00Sep 220.300.31$0.313.2%31.7K0.12148
$767.00Sep 220.240.25$0.254.0%35.6K0.09124

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,276 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 21153.93155.04$154.490.7%181.00--
$625.00Sep 21148.91149.93$149.420.7%91.00--
$630.00Sep 21143.92145.04$144.480.8%171.00--
$635.00Sep 21138.91140.04$139.480.8%1031.00--
$640.00Sep 21133.91135.04$134.480.8%301.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$796.00Sep 2521.4522.01$21.732.6%1651.004
$797.00Sep 2522.4323.01$22.722.6%1101.00--
$798.00Sep 2523.4324.01$23.722.4%4131.00--
$799.00Sep 2524.4424.70$24.571.1%521.00--
$800.00Sep 2525.4326.01$25.722.3%211.0011

Most actively traded options today. High liquidity = easy entry/exit. 2,873 active (total vol 12.2M, top 693.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 211.491.50$1.500.7%693.7K0.873.9K
$775.00Sep 210.200.21$0.214.8%638.3K0.312.2K
$774.00Sep 210.660.67$0.671.5%620.5K0.673.0K
$772.00Sep 212.452.46$2.460.4%587.9K0.933.6K
$770.00Sep 214.434.44$4.440.2%555.9K0.9629.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 210.020.03$0.0333.3%434.4K0.03828
$768.00Sep 210.020.03$0.0333.3%413.7K0.02334
$769.00Sep 210.020.03$0.0333.3%378.5K0.02318
$772.00Sep 210.040.05$0.0520.0%360.5K0.06119
$767.00Sep 210.020.03$0.0333.3%356.0K0.02636

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 42.4%, max 44.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$774.00Sep 21Oct 3016.7%11.5%44.6%621.0K3.6K
$775.00Sep 21Oct 3016.0%11.4%40.2%639.1K7.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$775.00Sep 21Oct 3016.4%11.4%43.7%66.3K608
$774.00Sep 21Oct 3016.3%11.5%41.0%187.6K342

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 658 found (best R:R 8.09, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$754.00$755.00Oct 2$0.11$0.89$0.1187%8.09$754.11
$757.00$758.00Oct 1$0.10$0.90$0.1086%9.00$757.10
$761.00$762.00Sep 28$0.11$0.89$0.1186%8.09$761.11
$724.00$725.00Sep 25$0.27$0.73$0.2799%2.70$724.27
$758.00$759.00Sep 28$0.17$0.83$0.1789%4.88$758.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$799.00Sep 23$0.39$0.61$0.39100%1.56$799.61
$793.00$792.00Oct 30$0.31$0.69$0.3170%2.23$792.69
$800.00$799.00Oct 16$0.47$0.53$0.4786%1.13$799.53
$790.00$789.00Sep 22$0.62$0.38$0.6299%0.61$789.38
$780.00$775.00Oct 5$2.58$2.42$2.5863%0.94$777.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 473 found (best R:R 0.95, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 5$2.44$2.44$2.5651%0.95$777.44
$780.00$785.00Oct 5$1.72$1.72$3.2863%0.52$781.72
$785.00$790.00Oct 5$1.09$1.09$3.9174%0.28$786.09
$776.00$777.00Oct 30$0.59$0.59$0.4151%1.44$776.59
$775.00$776.00Oct 23$0.60$0.60$0.4050%1.50$775.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$774.00$773.00Sep 21$0.17$0.17$0.8366%0.20$773.83
$774.00$773.00Sep 22$0.39$0.39$0.6154%0.64$773.61
$772.00$771.00Sep 22$0.22$0.22$0.7870%0.28$771.78
$773.00$772.00Sep 22$0.29$0.29$0.7163%0.41$772.71
$770.00$769.00Sep 22$0.12$0.12$0.8881%0.14$769.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.30, cheapest $1.34)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$774.00Sep 21Sep 22$1.3416.7%10.8%
$775.00Sep 21Sep 22$1.2916.0%10.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$774.00Sep 21Sep 22$1.3216.3%10.8%
$775.00Sep 21Sep 22$1.2516.4%10.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,126 found (cheapest 0.12% of stock, avg 3.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 21$0.67$0.26$0.93$773.07$774.930.12%
$775.00Sep 21$0.21$0.80$1.01$773.99$776.010.13%
$773.00Sep 21$1.50$0.09$1.59$771.41$774.590.21%
$776.00Sep 21$0.07$1.65$1.72$774.28$777.720.22%
$772.00Sep 21$2.46$0.05$2.51$769.49$774.510.32%
$777.00Sep 21$0.03$2.62$2.65$774.35$779.650.34%
$771.00Sep 21$3.44$0.04$3.48$767.52$774.480.45%
$774.00Sep 22$2.01$1.58$3.59$770.41$777.590.46%
$775.00Sep 22$1.50$2.05$3.55$771.45$778.550.46%
$778.00Sep 21$0.02$3.61$3.63$774.37$781.630.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 1.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$773.00Sep 21$0.07$0.09$0.16$772.84$776.16
$776.00$772.00Sep 21$0.07$0.05$0.12$771.88$776.12
$775.00$772.00Sep 21$0.21$0.05$0.26$771.74$775.26
$775.00$773.00Sep 21$0.21$0.09$0.30$772.70$775.30
$776.00$774.00Sep 21$0.07$0.26$0.33$773.67$776.33
$775.00$774.00Sep 21$0.21$0.26$0.47$773.53$775.47
$779.00$770.00Sep 22$0.37$0.52$0.89$769.11$779.89
$778.00$770.00Sep 22$0.54$0.52$1.06$768.94$779.06
$779.00$771.00Sep 22$0.37$0.68$1.05$769.95$780.05
$778.00$771.00Sep 22$0.54$0.68$1.22$769.78$779.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 382 found (best R:R 0.96, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
752/753783/784Oct 9$0.49$0.5149%0.96$752.51$783.49
754/755783/784Oct 9$0.50$0.5047%1.00$754.50$783.50
760/761783/784Oct 9$0.56$0.4440%1.27$760.44$783.56
757/758781/782Oct 2$0.47$0.5349%0.89$757.53$781.47
755/756783/784Oct 9$0.50$0.5046%1.00$755.50$783.50
756/757783/784Oct 9$0.51$0.4945%1.04$756.49$783.51
757/758783/784Oct 9$0.52$0.4844%1.08$757.48$783.52
758/759783/784Oct 9$0.53$0.4743%1.13$758.47$783.53
752/753784/785Oct 9$0.45$0.5551%0.82$752.55$784.45
759/760783/784Oct 9$0.54$0.4642%1.17$759.46$783.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 287 found (best R:R 8.80, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 5$0.51$4.4923%8.80
$774.00$775.00$776.00Sep 21$0.32$0.6856%2.12
$775.00$776.00$777.00Sep 21$0.10$0.9027%9.00
$795.00$800.00$805.00Oct 5$0.14$4.866%34.71
$772.00$773.00$774.00Sep 21$0.13$0.8727%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Oct 5$0.27$4.7313%17.52
$774.00$775.00$776.00Sep 21$0.31$0.6955%2.23
$750.00$755.00$760.00Oct 5$0.19$4.819%25.32
$745.00$750.00$755.00Oct 5$0.12$4.886%40.67
$760.00$765.00$770.00Oct 5$0.44$4.5618%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,167 found (best net $-15.64, 1,160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$710.00$734.001:2Sep 29-$17.27$6.73
$780.00$785.001:2Oct 5-$0.76$4.24
$785.00$790.001:2Oct 5-$0.30$4.70
$790.00$795.001:2Oct 5-$0.13$4.87
$772.00$773.001:2Sep 21-$0.54$0.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$900.00$845.001:2Sep 21-$15.64$39.36
$865.00$830.001:2Sep 24-$20.70$14.30
$835.00$810.001:2Oct 2-$10.83$14.17
$840.00$817.001:2Oct 30-$19.30$3.70
$790.00$783.001:2Oct 1-$3.93$3.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 335 found (best yield 1.88%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$775.00Oct 30$14.530.500.1%1.88%1.95%8805.4K
$776.00Oct 30$13.930.490.2%1.80%2.00%7181.3K
$777.00Oct 30$13.340.470.3%1.72%2.05%1.3K789
$778.00Oct 30$12.770.470.5%1.65%2.11%539883
$779.00Oct 30$12.210.460.6%1.58%2.17%465417
$780.00Oct 30$11.660.450.7%1.51%2.22%9867.4K
$781.00Oct 30$11.130.440.8%1.44%2.29%219759
$782.00Oct 30$10.610.431.0%1.37%2.35%709766
$783.00Oct 30$10.110.411.1%1.31%2.41%29721.3K
$784.00Oct 30$9.620.401.2%1.24%2.48%209292

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 6,834,809
Total Puts 5,459,586
Put/Call Ratio 0.80
Net Difference 1,375,223

Prior's Put/Call Breakdown

Total Calls 4,256,203
Total Puts 4,694,098
Put/Call Ratio 1.10
Net Difference -437,895

Prior 7-Day Put/Call Summary

Total Calls 34,259,881
Total Puts 37,708,799
Average Put/Call Ratio 1.11
Ratio Trend Falling

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