Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$774.76 +0.16%
9/22 09:40

Option Volume

Detail
Current (09/22 9:40am) 582,433
Calls: 331,217 (57%)
Puts: 251,216 (43%)
Prior (09/18) 449,309
Calls: 197,490 (44%)
Puts: 251,819 (56%)
Current vs Prior +29.63%
Calls: +67.71% (Calls)
Puts: -0.24% (Puts)
Prior 7-Day Total 46,229,865
Calls: 23,039,447 (50%)
Puts: 23,190,418 (50%)
Prior 7-Day Average 9,245,973
Calls: 3,291,349 (50%)
Puts: 3,312,916 (50%)
Current vs Prior 7-Day Avg -93.70%
Calls: -89.94%
Puts: -92.42%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:40am) $72.64M
Calls: $45.93M (63%)
Puts: $26.71M (37%)
Prior (09/18) $52.69M
Calls: $22.94M (44%)
Puts: $29.75M (56%)
Current vs Prior +37.86%
Calls: +100.18%
Puts: -10.20%
Prior 7-Day Total $11.01B
Calls: $8.02B (73%)
Puts: $2.99B (27%)
Prior 7-Day Average $2.20B
Calls: $1.15B (73%)
Puts: $427.40M (27%)
Current vs Prior 7-Day Avg -96.70%
Calls: -95.99%
Puts: -93.75%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:40am) 0.76
Prior (09/18) 1.28
Current vs Prior -40.52%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -21.73%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/22 9:40am) 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 50,604,819
Calls: 13,383,346 (26%)
Puts: 37,221,473 (74%)
Prior 7-Day Average 10,120,963
Calls: 2,676,669 (26%)
Puts: 7,444,294 (74%)
Current vs Prior 7-Day Avg -22.00%
Sentiment BULLISH

Expected Move

Detail
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% | 0.59%0.59% | 0.92%0.92% | 1.55%2.52% | 4.85%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -23.55% | -13.04%+316.60% | +34.51%-7.46% | -3.84%+1671.80% | +86.28%
Prior 7-Day Avg 0.64% | 0.87%0.31% | 0.82%0.76% | 1.53%0.18% | 2.90%
Current vs 7-Day Avg -41.55% | -31.89%+92.78% | +11.59%+20.53% | +1.27%+1304.40% | +67.28%
Prior 7-Day Eod 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs 7-Day Eod -23.55% | -13.04%+316.60% | +34.51%-7.46% | -3.84%+1671.80% | +86.28%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.70% | 0.44%
Calls: 0.63% | 0.41%
Puts: 0.76% | 0.47%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +34.62% | -53.68%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg +7.14% | -67.04%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($45.93M). P/C ratio dropping 41% - 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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:40BULLISHBULLISHBULLISH
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 2,189 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 3013.8613.87$13.860.1%460.491.3K
$768.00Sep 226.816.82$6.820.1%3450.956.5K
$779.00Oct 96.106.11$6.110.2%490.421.2K
$769.00Sep 225.835.84$5.840.2%4780.946.1K
$730.00Sep 3045.4945.57$45.530.2%11.005.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 226.336.34$6.340.2%6030.94530
$780.00Sep 225.365.37$5.370.2%7400.92581
$779.00Sep 224.424.43$4.430.2%8590.89374
$774.00Sep 304.204.21$4.210.2%880.47623
$772.00Oct 24.164.17$4.170.2%2460.41802

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 848 found (avg $0.34, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 220.170.18$0.185.6%8.8K0.116.5K
$780.00Sep 220.120.13$0.137.7%28.7K0.0814.0K
$778.00Sep 220.260.27$0.273.7%14.8K0.168.0K
$782.00Sep 220.060.07$0.0714.3%5.2K0.047.0K
$781.00Sep 220.090.10$0.1010.0%14.7K0.065.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.120.13$0.137.7%18.8K0.0813.8K
$769.00Sep 220.080.09$0.0911.1%11.3K0.068.5K
$771.00Sep 220.190.20$0.205.0%18.4K0.126.8K
$768.00Sep 220.060.07$0.0714.3%7.1K0.049.0K
$772.00Sep 220.310.32$0.323.1%11.9K0.1810.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 966 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00Sep 2278.7680.02$79.391.6%--1.0017
$700.00Sep 2274.5975.02$74.810.6%131.0043
$705.00Sep 2269.4270.02$69.720.9%--1.0040
$710.00Sep 2264.2665.02$64.641.2%--1.0023
$715.00Sep 2259.7260.02$59.870.5%--1.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$799.00Sep 2524.2024.32$24.260.5%21.00--
$800.00Sep 2525.2025.31$25.260.4%--1.0010
$809.00Sep 2534.1934.31$34.250.4%141.00--
$830.00Oct 1653.5857.17$55.386.5%--1.0022
$880.00Oct 16103.61107.17$105.393.4%--1.0091

Most actively traded options today. High liquidity = easy entry/exit. 1,550 active (total vol 581.6K, top 46.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 221.061.07$1.070.9%46.0K0.4727.1K
$776.00Sep 220.670.68$0.681.5%34.8K0.3411.4K
$780.00Sep 220.120.13$0.137.7%28.7K0.0814.0K
$777.00Sep 220.410.42$0.422.4%28.7K0.248.5K
$774.00Sep 221.591.60$1.600.6%25.0K0.6111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 220.840.85$0.851.2%20.0K0.396.5K
$770.00Sep 220.120.13$0.137.7%18.8K0.0813.8K
$771.00Sep 220.190.20$0.205.0%18.4K0.126.8K
$773.00Sep 220.520.53$0.531.9%13.9K0.289.4K
$772.00Sep 220.310.32$0.323.1%11.9K0.1810.5K

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 26.0%, max 37.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$778.00Sep 22Oct 3015.1%11.0%37.0%14.8K9.2K
$777.00Sep 22Oct 3014.5%11.1%30.4%28.7K9.2K
$776.00Sep 22Oct 3014.2%11.2%25.9%34.8K12.8K
$772.00Sep 22Oct 3014.5%11.7%24.1%3.0K9.8K
$775.00Sep 22Oct 3014.0%11.3%23.2%46.0K32.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$778.00Sep 22Oct 3015.1%11.0%37.0%1.4K722
$777.00Sep 22Oct 3014.5%11.1%30.4%1.1K2.0K
$776.00Sep 22Oct 3014.2%11.2%25.9%5.1K1.5K
$772.00Sep 22Oct 3014.5%11.7%24.2%12.0K11.9K
$775.00Sep 22Oct 3014.0%11.3%23.2%11.8K4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 626 found (best R:R 1.17, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$745.00$746.00Oct 16$0.46$0.54$0.4685%1.17$745.46
$758.00$759.00Sep 29$0.52$0.48$0.5289%0.92$758.52
$735.00$736.00Oct 16$0.53$0.47$0.5390%0.89$735.53
$736.00$737.00Oct 23$0.52$0.48$0.5287%0.92$736.52
$756.00$757.00Oct 2$0.52$0.48$0.5287%0.92$756.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$775.00$770.00Oct 6$1.85$3.15$1.8550%1.70$773.15
$770.00$765.00Oct 6$1.26$3.74$1.2638%2.97$768.74
$765.00$760.00Oct 6$0.85$4.15$0.8528%4.88$764.15
$760.00$755.00Oct 6$0.56$4.44$0.5620%7.93$759.44
$774.00$770.00Oct 5$1.43$2.57$1.4348%1.80$772.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 474 found (best R:R 0.98, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.48$2.48$2.5250%0.98$777.48
$790.00$800.00Oct 6$1.06$1.06$8.9482%0.12$791.06
$780.00$785.00Oct 6$1.75$1.75$3.2562%0.54$781.75
$775.00$776.00Oct 23$0.64$0.64$0.3650%1.78$775.64
$775.00$776.00Oct 30$0.63$0.63$0.3749%1.70$775.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.21$0.21$0.7972%0.27$772.79
$774.00$773.00Sep 22$0.32$0.32$0.6861%0.47$773.68
$772.00$771.00Sep 22$0.12$0.12$0.8882%0.14$771.88
$774.00$773.00Sep 23$0.38$0.38$0.6256%0.61$773.62
$773.00$772.00Sep 23$0.30$0.30$0.7064%0.43$772.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.82, cheapest $0.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$774.00Sep 22Sep 23$0.8613.7%10.9%
$776.00Sep 22Sep 23$0.8114.2%11.3%
$775.00Sep 22Sep 23$0.8714.0%11.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$774.00Sep 22Sep 23$0.8013.7%10.9%
$776.00Sep 22Sep 23$0.7714.2%11.3%
$775.00Sep 22Sep 23$0.8214.0%11.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 885 found (cheapest 0.31% of stock, avg 3.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$775.00Sep 22$1.07$1.31$2.38$772.62$777.380.31%
$774.00Sep 22$1.60$0.85$2.45$771.55$776.450.32%
$776.00Sep 22$0.68$1.92$2.60$773.40$778.600.34%
$773.00Sep 22$2.28$0.53$2.81$770.19$775.810.36%
$777.00Sep 22$0.42$2.67$3.09$773.91$780.090.40%
$772.00Sep 22$3.08$0.32$3.40$768.60$775.400.44%
$778.00Sep 22$0.27$3.51$3.78$774.22$781.780.49%
$774.00Sep 23$2.46$1.65$4.11$769.89$778.110.53%
$775.00Sep 23$1.94$2.13$4.07$770.93$779.070.53%
$771.00Sep 22$3.96$0.20$4.16$766.84$775.160.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.04% of stock, avg 1.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$779.00$770.00Sep 22$0.18$0.13$0.31$769.69$779.31
$779.00$771.00Sep 22$0.18$0.20$0.38$770.62$779.38
$778.00$770.00Sep 22$0.27$0.13$0.40$769.60$778.40
$778.00$771.00Sep 22$0.27$0.20$0.47$770.53$778.47
$779.00$772.00Sep 22$0.18$0.32$0.50$771.50$779.50
$778.00$772.00Sep 22$0.27$0.32$0.59$771.41$778.59
$777.00$770.00Sep 22$0.42$0.13$0.55$769.45$777.55
$777.00$771.00Sep 22$0.42$0.20$0.62$770.38$777.62
$777.00$772.00Sep 22$0.42$0.32$0.74$771.26$777.74
$779.00$773.00Sep 22$0.18$0.53$0.71$772.29$779.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 0.92, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
754/755783/784Oct 9$0.48$0.5248%0.92$754.52$783.48
755/756783/784Oct 9$0.49$0.5147%0.96$755.51$783.49
757/758783/784Oct 9$0.51$0.4945%1.04$757.49$783.51
753/754783/784Oct 9$0.47$0.5349%0.89$753.53$783.47
759/760781/782Oct 1$0.44$0.5651%0.79$759.56$781.44
761/762783/784Oct 9$0.55$0.4540%1.22$761.45$783.55
757/758782/783Oct 2$0.42$0.5853%0.72$757.58$782.42
756/757783/784Oct 9$0.49$0.5146%0.96$756.51$783.49
761/762782/783Oct 2$0.47$0.5348%0.89$761.53$782.47
754/755784/785Oct 9$0.45$0.5550%0.82$754.55$784.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 253 found (best R:R 11.20, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 5$0.43$4.5718%10.63
$770.00$772.00$774.00Oct 5$0.05$1.9510%39.00
$800.00$805.00$810.00Oct 6$0.09$4.914%54.56
$774.00$775.00$776.00Sep 23$0.07$0.9316%13.29
$774.00$775.00$776.00Sep 22$0.14$0.8626%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 6$0.41$4.5918%11.20
$750.00$755.00$760.00Oct 6$0.18$4.829%26.78
$755.00$760.00$765.00Oct 6$0.29$4.7113%16.24
$745.00$750.00$755.00Oct 6$0.12$4.886%40.67
$765.00$770.00$775.00Oct 6$0.59$4.4123%7.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,131 found (best net $-5.37, 1,126 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$36.25$8.75
$710.00$734.001:2Sep 29-$17.67$6.33
$780.00$785.001:2Oct 6-$0.96$4.04
$785.00$790.001:2Oct 6-$0.45$4.55
$790.00$795.001:2Oct 5-$0.16$4.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$5.37$44.63
$840.00$810.001:2Oct 30-$5.38$24.62
$800.00$788.001:2Sep 30-$2.15$9.85
$790.00$780.001:2Oct 5-$0.91$9.09
$796.00$786.001:2Oct 2-$3.05$6.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 351 found (best yield 1.86%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$775.00Oct 30$14.420.510.0%1.86%1.89%145.4K
$776.00Oct 30$13.860.490.2%1.79%1.95%461.3K
$777.00Oct 30$13.250.480.3%1.71%2.00%25734
$778.00Oct 30$12.680.460.4%1.64%2.05%121.1K
$779.00Oct 30$12.120.460.6%1.56%2.11%12673
$780.00Oct 30$11.570.450.7%1.49%2.17%1937.5K
$781.00Oct 30$11.040.440.8%1.42%2.23%16882
$782.00Oct 30$10.530.430.9%1.36%2.29%15914
$783.00Oct 30$10.030.421.1%1.29%2.36%2921.4K
$784.00Oct 30$9.550.401.2%1.23%2.43%25360

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 331,217
Total Puts 251,216
Put/Call Ratio 0.76
Net Difference 80,001

Prior's Put/Call Breakdown

Total Calls 197,490
Total Puts 251,819
Put/Call Ratio 1.28
Net Difference -54,329

Prior 7-Day Put/Call Summary

Total Calls 23,039,447
Total Puts 23,190,418
Average Put/Call Ratio 0.97
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