Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$774.94 +0.19%
(9/21 18:04) ◀
|
Tuesday, September 22, 2026 (9:35am)
January 2026
|
▶ (9/22 09:40)
◀ 9/22 09:35 ▶

Option Volume

Detail
ℹ
Current (09/22 9:35am) 319,285
Calls: 187,440 (59%)
Puts: 131,845 (41%)
Prior (09/18) 265,014
Calls: 122,892 (46%)
Puts: 142,122 (54%)
Current vs Prior +20.48%
Calls: +52.52% (Calls)
Puts: -7.23% (Puts)
Prior 7-Day Total 85,918,685
Calls: 44,781,885 (52%)
Puts: 41,136,800 (48%)
Prior 7-Day Average 12,274,097
Calls: 6,397,412 (52%)
Puts: 5,876,685 (48%)
Current vs Prior 7-Day Avg -97.40%
Calls: -97.07%
Puts: -97.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 9:35am) $35.89M
Calls: $23.13M (64%)
Puts: $12.76M (36%)
Prior (09/18) $32.10M
Calls: $12.96M (40%)
Puts: $19.14M (60%)
Current vs Prior +11.82%
Calls: +78.49%
Puts: -33.32%
Prior 7-Day Total $18.67B
Calls: $14.38B (77%)
Puts: $4.29B (23%)
Prior 7-Day Average $2.67B
Calls: $2.05B (77%)
Puts: $612.44M (23%)
Current vs Prior 7-Day Avg -98.65%
Calls: -98.87%
Puts: -97.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 9:35am) 0.70
Prior (09/18) 1.16
Current vs Prior -39.18%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -25.57%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 9:35am) 7,894,591
Calls: 2,254,221 (29%)
Puts: 5,640,370 (71%)
Prior (09/18) 11,785,360
Calls: 2,910,748 (25%)
Puts: 8,874,612 (75%)
Current vs Prior -33.01%
Prior 7-Day Total 64,606,313
Calls: 17,229,592 (27%)
Puts: 47,376,721 (73%)
Prior 7-Day Average 9,229,473
Calls: 2,461,370 (27%)
Puts: 6,768,103 (73%)
Current vs Prior 7-Day Avg -14.46%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/22) | Next (09/23)Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 0.38% | 0.60%0.60% | 0.92%0.92% | 1.54%2.50% | 4.85%
Prior 0.59% | 0.79%0.25% | 0.59%0.25% | 1.22%0.25% | 2.79%
Current vs Prior -36.07% | -23.83%+141.84% | +54.62%+269.81% | +25.68%+907.98% | +73.60%
Prior 7-Day Avg 0.58% | 0.79%0.24% | 0.76%0.86% | 1.57%0.17% | 2.77%
Current vs 7-Day Avg -34.78% | -24.09%+151.68% | +20.30%+6.82% | -1.81%+1412.89% | +75.24%
Prior 7-Day Eod 0.59% | 0.79%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs 7-Day Eod -36.07% | -23.83%+321.94% | +34.67%-7.35% | -4.73%+1658.65% | +86.19%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.70% | 0.63%
Calls: 0.58% | 0.78%
Puts: 0.81% | 0.48%
Prior 0.67% | 0.72%
Calls: 0.66% | 0.52%
Puts: 0.68% | 0.92%
Current vs Prior +4.48% | -12.50%
Prior 7-Day Avg 0.72% | 1.46%
Calls: 0.66% | 0.97%
Puts: 0.78% | 1.96%
Current vs 7-Day Avg -2.78% | -56.95%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($23.13M). P/C ratio dropping 39% - sentiment shifting bullish. Put-heavy open interest (5,640,370 puts vs 2,254,221 calls) suggests hedging or bearish positioning. Declining open interest (down 33%) indicates positions being closed.

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

📈 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 2,159 of results (avg 2.5%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$723.00Sep 2552.2452.32$52.280.2%--0.9970
$724.00Sep 2551.2451.32$51.280.2%--0.9935
$769.00Sep 225.996.00$6.000.2%2570.946.1K
$730.00Sep 2545.2645.34$45.300.2%60.9945
$725.00Sep 2550.2450.33$50.290.2%--0.9935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 166.896.90$6.900.1%50.421.5K
$762.00Oct 164.504.51$4.510.2%--0.293.3K
$747.00Oct 304.494.50$4.500.2%20.21493
$761.00Oct 164.304.31$4.310.2%750.282.9K
$772.00Oct 24.074.08$4.080.2%1790.41802

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 845 found (avg $0.34, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Sep 220.120.13$0.137.7%18.3K0.0814.0K
$782.00Sep 220.060.07$0.0714.3%3.0K0.047.0K
$781.00Sep 220.090.10$0.1010.0%11.4K0.065.0K
$779.00Sep 220.190.20$0.205.0%4.5K0.116.5K
$778.00Sep 220.290.30$0.303.3%9.3K0.178.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.120.13$0.137.7%12.7K0.0813.8K
$769.00Sep 220.080.09$0.0911.1%2.7K0.068.5K
$771.00Sep 220.190.20$0.205.0%7.5K0.126.8K
$772.00Sep 220.300.31$0.313.2%7.7K0.1810.5K
$768.00Sep 220.060.07$0.0714.3%3.9K0.049.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 953 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00Sep 2279.4980.09$79.790.8%--1.0017
$700.00Sep 2274.6375.11$74.870.6%101.0043
$705.00Sep 2269.6670.11$69.880.6%--1.0040
$710.00Sep 2264.6565.14$64.900.8%--1.0023
$715.00Sep 2259.6660.11$59.890.8%--1.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Sep 2525.0425.16$25.100.5%--1.0010
$809.00Sep 2534.0334.17$34.100.4%141.00--
$830.00Oct 1653.8156.52$55.174.9%--1.0022
$880.00Oct 16103.79106.52$105.162.6%--1.0091
$840.00Oct 3063.7766.52$65.154.2%11.006

Most actively traded options today. High liquidity = easy entry/exit. 1,331 active (total vol 318.6K, top 27.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 221.141.15$1.150.9%27.1K0.4727.1K
$780.00Sep 220.120.13$0.137.7%18.3K0.0814.0K
$776.00Sep 220.730.74$0.741.4%17.6K0.3511.4K
$777.00Sep 220.460.47$0.472.1%15.9K0.248.5K
$774.00Sep 221.701.71$1.710.6%13.4K0.6111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 220.800.81$0.811.2%12.9K0.396.5K
$770.00Sep 220.120.13$0.137.7%12.7K0.0813.8K
$773.00Sep 220.490.50$0.502.0%9.3K0.279.4K
$772.00Sep 220.300.31$0.313.2%7.7K0.1810.5K
$771.00Sep 220.190.20$0.205.0%7.5K0.126.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 27.9%, max 40.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$778.00Sep 22Oct 3015.3%10.9%40.1%9.4K9.2K
$777.00Sep 22Oct 3014.7%11.0%32.7%15.9K9.2K
$776.00Sep 22Oct 3014.2%11.2%27.5%17.6K12.8K
$772.00Sep 22Oct 3014.6%11.6%26.2%1.1K9.8K
$775.00Sep 22Oct 3014.0%11.3%24.4%27.1K32.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$778.00Sep 22Oct 3015.3%10.9%40.1%668722
$777.00Sep 22Oct 3014.7%11.0%32.7%6492.0K
$776.00Sep 22Oct 3014.2%11.2%27.5%1.9K1.5K
$772.00Sep 22Oct 3014.6%11.6%26.2%7.8K11.9K
$775.00Sep 22Oct 3014.0%11.3%24.4%6.1K4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 624 found (best R:R 1.63, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$755.00$756.00Sep 28$0.38$0.62$0.3893%1.63$755.38
$762.00$763.00Oct 9$0.21$0.79$0.2175%3.76$762.21
$753.00$754.00Sep 29$0.44$0.56$0.4493%1.27$753.44
$758.00$759.00Oct 9$0.31$0.69$0.3179%2.23$758.31
$757.00$758.00Sep 28$0.44$0.56$0.4492%1.27$757.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$789.00Sep 28$0.52$0.48$0.5292%0.92$789.48
$775.00$770.00Oct 6$1.83$3.17$1.8350%1.73$773.17
$770.00$765.00Oct 6$1.25$3.75$1.2538%3.00$768.75
$765.00$760.00Oct 6$0.83$4.17$0.8328%5.02$764.17
$760.00$755.00Oct 6$0.54$4.46$0.5420%8.26$759.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 469 found (best R:R 0.56, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$790.00Oct 6$5.41$5.41$9.5950%0.56$780.41
$790.00$800.00Oct 6$1.06$1.06$8.9482%0.12$791.06
$776.00$778.00Oct 5$1.02$1.02$0.9853%1.04$777.02
$775.00$776.00Oct 30$0.61$0.61$0.3949%1.56$775.61
$777.00$778.00Oct 30$0.58$0.58$0.4252%1.38$777.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$774.00$773.00Sep 22$0.31$0.31$0.6961%0.45$773.69
$773.00$772.00Sep 22$0.19$0.19$0.8173%0.23$772.81
$773.00$772.00Sep 23$0.30$0.30$0.7064%0.43$772.70
$772.00$771.00Sep 22$0.11$0.11$0.8982%0.12$771.89
$774.00$773.00Sep 23$0.37$0.37$0.6356%0.59$773.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.84, cheapest $0.81)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$774.00Sep 22Sep 23$0.8613.9%11.0%
$776.00Sep 22Sep 23$0.8414.2%11.5%
$775.00Sep 22Sep 23$0.8914.0%11.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$774.00Sep 22Sep 23$0.8113.9%11.0%
$776.00Sep 22Sep 23$0.7914.2%11.5%
$775.00Sep 22Sep 23$0.8514.0%11.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 873 found (cheapest 0.31% of stock, avg 3.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$775.00Sep 22$1.15$1.23$2.38$772.62$777.380.31%
$774.00Sep 22$1.71$0.81$2.52$771.48$776.520.33%
$776.00Sep 22$0.74$1.84$2.58$773.42$778.580.33%
$773.00Sep 22$2.41$0.50$2.91$770.09$775.910.38%
$777.00Sep 22$0.47$2.55$3.02$773.98$780.020.39%
$772.00Sep 22$3.22$0.31$3.53$768.47$775.530.46%
$778.00Sep 22$0.30$3.39$3.69$774.31$781.690.48%
$775.00Sep 23$2.04$2.08$4.12$770.88$779.120.53%
$774.00Sep 23$2.57$1.62$4.19$769.81$778.190.54%
$776.00Sep 23$1.58$2.63$4.21$771.79$780.210.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.04% of stock, avg 1.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$779.00$770.00Sep 22$0.20$0.13$0.33$769.67$779.33
$779.00$771.00Sep 22$0.20$0.20$0.40$770.60$779.40
$778.00$771.00Sep 22$0.30$0.20$0.50$770.50$778.50
$778.00$770.00Sep 22$0.30$0.13$0.43$769.57$778.43
$779.00$772.00Sep 22$0.20$0.31$0.51$771.49$779.51
$778.00$772.00Sep 22$0.30$0.31$0.61$771.39$778.61
$777.00$770.00Sep 22$0.47$0.13$0.60$769.40$777.60
$777.00$771.00Sep 22$0.47$0.20$0.67$770.33$777.67
$777.00$772.00Sep 22$0.47$0.31$0.78$771.22$777.78
$779.00$773.00Sep 22$0.20$0.50$0.70$772.30$779.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 0.85, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
754/755784/785Oct 9$0.46$0.5450%0.85$754.54$784.46
753/754784/785Oct 9$0.45$0.5551%0.82$753.55$784.45
755/756784/785Oct 9$0.46$0.5449%0.85$755.54$784.46
756/757784/785Oct 9$0.47$0.5348%0.89$756.53$784.47
754/755783/784Oct 9$0.47$0.5348%0.89$754.53$783.47
757/758784/785Oct 9$0.48$0.5247%0.92$757.52$784.48
753/754783/784Oct 9$0.46$0.5449%0.85$753.54$783.46
758/759784/785Oct 9$0.49$0.5146%0.96$758.51$784.49
759/760784/785Oct 9$0.50$0.5045%1.00$759.50$784.50
765/766782/783Oct 5$0.56$0.4439%1.27$765.44$782.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 216 found (best R:R 12.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 5$0.38$4.6218%12.16
$790.00$800.00$810.00Oct 6$0.75$9.2515%12.33
$774.00$775.00$776.00Sep 23$0.07$0.9315%13.29
$774.00$775.00$776.00Sep 24$0.05$0.9512%19.00
$770.00$772.00$774.00Oct 5$0.10$1.9010%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Oct 6$0.16$4.849%30.25
$760.00$765.00$770.00Oct 6$0.42$4.5818%10.90
$765.00$770.00$775.00Oct 6$0.58$4.4223%7.62
$755.00$760.00$765.00Oct 6$0.29$4.7113%16.24
$740.00$745.00$750.00Oct 6$0.07$4.935%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. 1,126 found (best net $-5.18, 1,121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$35.96$9.04
$710.00$734.001:2Sep 29-$17.64$6.36
$790.00$795.001:2Oct 5-$0.15$4.85
$795.00$800.001:2Oct 5-$0.11$4.89
$810.00$820.001:2Oct 5-$0.02$9.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$5.18$44.82
$840.00$810.001:2Oct 30-$5.73$24.27
$800.00$788.001:2Sep 30-$2.08$9.92
$790.00$780.001:2Oct 5-$0.80$9.20
$796.00$786.001:2Oct 2-$3.22$6.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 345 found (best yield 1.87%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$775.00Oct 30$14.460.510.0%1.87%1.87%95.4K
$776.00Oct 30$13.890.490.1%1.79%1.93%441.3K
$777.00Oct 30$13.300.480.3%1.72%1.98%6734
$778.00Oct 30$12.720.460.4%1.64%2.04%91.1K
$779.00Oct 30$12.160.460.5%1.57%2.09%6673
$780.00Oct 30$11.620.450.7%1.50%2.15%337.5K
$781.00Oct 30$11.090.440.8%1.43%2.21%16882
$782.00Oct 30$10.570.430.9%1.36%2.28%10914
$783.00Oct 30$10.070.421.0%1.30%2.34%2921.4K
$784.00Oct 30$9.590.401.2%1.24%2.41%15360

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 187,440
Total Puts 131,845
Put/Call Ratio 0.70
Net Difference 55,595

Prior's Put/Call Breakdown

Total Calls 122,892
Total Puts 142,122
Put/Call Ratio 1.16
Net Difference -19,230

Prior 7-Day Put/Call Summary

Total Calls 44,781,885
Total Puts 41,136,800
Average Put/Call Ratio 0.95
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