Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$774.32 +0.11%
(9/22 09:45) ◀
|
Tuesday, September 22, 2026 (9:50am)
January 2026
|
▶ (9/22 09:55)
◀ 9/22 09:50 ▶

Option Volume

Detail
ℹ
Current (09/22 9:50am) 1,095,690
Calls: 600,765 (55%)
Puts: 494,925 (45%)
Prior (09/18) 774,808
Calls: 343,710 (44%)
Puts: 431,098 (56%)
Current vs Prior +41.41%
Calls: +74.79% (Calls)
Puts: +14.81% (Puts)
Prior 7-Day Total 47,642,345
Calls: 23,824,441 (50%)
Puts: 23,817,904 (50%)
Prior 7-Day Average 6,806,049
Calls: 3,403,491 (50%)
Puts: 3,402,557 (50%)
Current vs Prior 7-Day Avg -83.90%
Calls: -82.35%
Puts: -85.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 9:50am) $144.19M
Calls: $83.81M (58%)
Puts: $60.37M (42%)
Prior (09/18) $89.56M
Calls: $33.64M (38%)
Puts: $55.93M (62%)
Current vs Prior +60.99%
Calls: +149.17%
Puts: +7.95%
Prior 7-Day Total $11.19B
Calls: $8.13B (73%)
Puts: $3.06B (27%)
Prior 7-Day Average $1.60B
Calls: $1.16B (73%)
Puts: $437.33M (27%)
Current vs Prior 7-Day Avg -90.98%
Calls: -92.78%
Puts: -86.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 9:50am) 0.82
Prior (09/18) 1.25
Current vs Prior -34.32%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -10.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 9:50am) 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 66,394,001
Calls: 17,891,788 (27%)
Puts: 48,502,213 (73%)
Prior 7-Day Average 9,484,857
Calls: 2,555,969 (27%)
Puts: 6,928,887 (73%)
Current vs Prior 7-Day Avg -16.77%
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 0.36% | 0.57%0.57% | 0.89%0.89% | 1.52%2.50% | 4.83%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -26.92% | -15.84%+303.23% | +30.98%-9.89% | -5.86%+1657.38% | +85.64%
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 -44.13% | -34.07%+86.59% | +8.67%+17.37% | -0.86%+1292.98% | +66.70%
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 -26.92% | -15.84%+303.23% | +30.98%-9.89% | -5.86%+1657.38% | +85.64%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.73% | 0.67%
Calls: 0.77% | 0.46%
Puts: 0.68% | 0.88%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +40.38% | -29.47%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg +11.73% | -49.81%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 61% vs prior. P/C ratio dropping 34% - 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 NEUTRAL
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
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 2,229 of results (avg 2.5%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Sep 226.416.42$6.420.2%5070.946.5K
$769.00Sep 225.445.45$5.450.2%7770.936.1K
$730.00Sep 3045.0845.17$45.130.2%11.005.7K
$725.00Sep 2549.6849.78$49.730.2%--0.9935
$726.00Sep 2548.6848.78$48.730.2%20.9973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 26.466.47$6.470.2%2130.57114
$776.00Oct 25.955.96$5.960.2%1470.54341
$780.00Sep 225.735.74$5.740.2%1.1K0.95581
$771.00Oct 3010.0110.03$10.020.2%20.45235
$782.00Oct 3014.7214.75$14.740.2%20.58317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 848 found (avg $0.34, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Sep 220.160.17$0.175.9%28.5K0.118.0K
$779.00Sep 220.110.12$0.128.3%23.3K0.086.5K
$780.00Sep 220.070.08$0.0812.5%42.3K0.0514.0K
$777.00Sep 220.270.28$0.283.6%46.2K0.178.5K
$781.00Sep 220.060.07$0.0714.3%17.4K0.045.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.150.16$0.166.3%30.7K0.1013.8K
$769.00Sep 220.100.11$0.119.1%26.5K0.078.5K
$771.00Sep 220.230.24$0.244.2%32.9K0.156.8K
$772.00Sep 220.360.37$0.372.7%25.2K0.2210.5K
$768.00Sep 220.070.08$0.0812.5%14.4K0.059.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,041 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22154.10154.66$154.380.4%11.00--
$625.00Sep 22149.06149.76$149.410.5%11.00--
$695.00Sep 2279.0779.66$79.360.7%--1.0017
$700.00Sep 2274.0974.62$74.360.7%151.0043
$705.00Sep 2269.0669.63$69.350.8%--1.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Sep 22145.34145.93$145.640.4%31.00--
$795.00Sep 2520.6320.73$20.680.5%211.005
$796.00Sep 2521.6321.72$21.670.4%521.004
$797.00Sep 2522.6222.72$22.670.4%351.00--
$798.00Sep 2523.6223.72$23.670.4%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,867 active (total vol 1.1M, top 92.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.800.81$0.811.2%92.2K0.3927.1K
$776.00Sep 220.480.49$0.492.0%65.1K0.2711.4K
$774.00Sep 221.291.30$1.300.8%51.2K0.5411.8K
$777.00Sep 220.270.28$0.283.6%46.2K0.178.5K
$780.00Sep 220.070.08$0.0812.5%42.3K0.0514.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 220.950.96$0.961.0%53.7K0.476.5K
$773.00Sep 220.590.60$0.601.7%35.2K0.339.4K
$771.00Sep 220.230.24$0.244.2%32.9K0.156.8K
$770.00Sep 220.150.16$0.166.3%30.7K0.1013.8K
$769.00Sep 220.100.11$0.119.1%26.5K0.078.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 20.8%, max 27.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$777.00Sep 22Oct 3014.0%11.0%27.0%46.3K9.2K
$772.00Sep 22Oct 3014.2%11.6%22.2%5.4K9.8K
$776.00Sep 22Oct 3013.6%11.2%21.6%65.2K12.8K
$773.00Sep 22Oct 3013.6%11.5%18.7%15.3K9.5K
$775.00Sep 22Oct 3013.3%11.3%18.4%92.4K32.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$777.00Sep 22Oct 3014.0%11.0%27.0%2.3K2.0K
$772.00Sep 22Oct 3014.2%11.6%22.2%25.3K11.9K
$776.00Sep 22Oct 3013.6%11.2%21.6%10.3K1.5K
$773.00Sep 22Oct 3013.6%11.5%18.7%35.2K9.7K
$775.00Sep 22Oct 3013.3%11.3%18.4%26.0K4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 638 found (best R:R 4.26, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$725.00$726.00Sep 30$0.19$0.81$0.19100%4.26$725.19
$743.00$744.00Oct 30$0.10$0.90$0.1081%9.00$743.10
$751.00$752.00Oct 9$0.20$0.80$0.2085%4.00$751.20
$749.00$750.00Sep 29$0.35$0.65$0.3594%1.86$749.35
$751.00$752.00Oct 30$0.21$0.79$0.2176%3.76$751.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$799.00Sep 23$0.40$0.60$0.40100%1.50$799.60
$790.00$789.00Oct 16$0.23$0.77$0.2374%3.35$789.77
$787.00$786.00Sep 29$0.53$0.47$0.5388%0.89$786.47
$775.00$770.00Oct 6$1.90$3.10$1.9052%1.63$773.10
$770.00$765.00Oct 6$1.29$3.71$1.2939%2.88$768.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 477 found (best R:R 0.95, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.43$2.43$2.5752%0.95$777.43
$780.00$785.00Oct 6$1.70$1.70$3.3063%0.52$781.70
$785.00$790.00Oct 6$1.09$1.09$3.9174%0.28$786.09
$777.00$778.00Oct 30$0.58$0.58$0.4253%1.38$777.58
$775.00$776.00Oct 16$0.59$0.59$0.4151%1.44$775.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.23$0.23$0.7767%0.30$772.77
$774.00$773.00Sep 22$0.36$0.36$0.6454%0.56$773.64
$773.00$772.00Sep 23$0.33$0.33$0.6760%0.49$772.67
$774.00$773.00Sep 23$0.41$0.41$0.5952%0.69$773.59
$772.00$771.00Sep 22$0.13$0.13$0.8778%0.15$771.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.82, cheapest $0.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8113.6%10.6%
$774.00Sep 22Sep 23$0.8613.3%10.5%
$775.00Sep 22Sep 23$0.8513.3%11.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7713.6%10.6%
$774.00Sep 22Sep 23$0.8213.3%10.5%
$775.00Sep 22Sep 23$0.8013.3%11.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 954 found (cheapest 0.29% of stock, avg 3.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$1.30$0.96$2.26$771.74$776.260.29%
$775.00Sep 22$0.81$1.48$2.29$772.71$777.290.30%
$773.00Sep 22$1.94$0.60$2.54$770.46$775.540.33%
$776.00Sep 22$0.49$2.13$2.62$773.38$778.620.34%
$772.00Sep 22$2.71$0.37$3.08$768.92$775.080.40%
$777.00Sep 22$0.28$2.95$3.23$773.77$780.230.42%
$771.00Sep 22$3.57$0.24$3.81$767.19$774.810.49%
$774.00Sep 23$2.16$1.78$3.94$770.06$777.940.51%
$775.00Sep 23$1.66$2.28$3.94$771.06$778.940.51%
$778.00Sep 22$0.17$3.83$4.00$774.00$782.000.52%

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
$778.00$770.00Sep 22$0.17$0.16$0.33$769.67$778.33
$779.00$770.00Sep 22$0.12$0.16$0.28$769.72$779.28
$778.00$771.00Sep 22$0.17$0.24$0.41$770.59$778.41
$779.00$771.00Sep 22$0.12$0.24$0.36$770.64$779.36
$777.00$770.00Sep 22$0.28$0.16$0.44$769.56$777.44
$779.00$772.00Sep 22$0.12$0.37$0.49$771.51$779.49
$777.00$771.00Sep 22$0.28$0.24$0.52$770.48$777.52
$778.00$772.00Sep 22$0.17$0.37$0.54$771.46$778.54
$777.00$772.00Sep 22$0.28$0.37$0.65$771.35$777.65
$776.00$770.00Sep 22$0.49$0.16$0.65$769.35$776.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 400 found (best R:R 0.92, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
755/756783/784Oct 9$0.48$0.5248%0.92$755.52$783.48
756/757783/784Oct 9$0.49$0.5147%0.96$756.51$783.49
754/755783/784Oct 9$0.47$0.5349%0.89$754.53$783.47
757/758783/784Oct 9$0.50$0.5046%1.00$757.50$783.50
760/761781/782Oct 5$0.50$0.5045%1.00$760.50$781.50
760/761781/782Oct 2$0.47$0.5348%0.89$760.53$781.47
760/761783/784Oct 9$0.53$0.4742%1.13$760.47$783.53
755/756784/785Oct 9$0.45$0.5550%0.82$755.55$784.45
756/757784/785Oct 9$0.46$0.5449%0.85$756.54$784.46
754/755784/785Oct 9$0.44$0.5651%0.79$754.56$784.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 260 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$745.00$750.00Oct 1$0.06$4.943%82.33
$770.00$771.00$772.00Sep 23$0.05$0.9512%19.00
$775.00$776.00$777.00Sep 22$0.11$0.8922%8.09
$771.00$772.00$773.00Sep 22$0.09$0.9118%10.11
$773.00$774.00$775.00Sep 22$0.15$0.8528%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Oct 6$0.28$4.7213%16.86
$760.00$765.00$770.00Oct 6$0.43$4.5718%10.63
$750.00$755.00$760.00Oct 6$0.19$4.819%25.32
$740.00$745.00$750.00Oct 6$0.07$4.935%70.43
$765.00$770.00$775.00Oct 6$0.61$4.3923%7.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,143 found (best net $-9.31, 1,139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$695.001:2Sep 22-$9.31$60.69
$650.00$695.001:2Oct 2-$35.48$9.52
$710.00$734.001:2Sep 29-$17.20$6.80
$760.00$770.001:2Oct 6-$1.97$8.03
$780.00$785.001:2Oct 6-$0.81$4.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$5.68$44.32
$840.00$810.001:2Oct 30-$5.65$24.35
$800.00$788.001:2Sep 30-$2.72$9.28
$790.00$780.001:2Oct 5-$0.91$9.09
$920.00$870.001:2Sep 22-$45.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 338 found (best yield 1.83%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$775.00Oct 30$14.170.500.1%1.83%1.92%1595.4K
$776.00Oct 30$13.570.480.2%1.75%1.97%561.3K
$777.00Oct 30$12.990.470.3%1.68%2.02%133734
$778.00Oct 30$12.420.470.5%1.60%2.08%181.1K
$779.00Oct 30$11.860.460.6%1.53%2.14%26673
$780.00Oct 30$11.320.450.7%1.46%2.20%2507.5K
$781.00Oct 30$10.800.430.9%1.39%2.26%18882
$782.00Oct 30$10.290.421.0%1.33%2.32%40914
$783.00Oct 30$9.800.411.1%1.27%2.39%6021.4K
$784.00Oct 30$9.320.401.2%1.20%2.45%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 600,765
Total Puts 494,925
Put/Call Ratio 0.82
Net Difference 105,840

Prior's Put/Call Breakdown

Total Calls 343,710
Total Puts 431,098
Put/Call Ratio 1.25
Net Difference -87,388

Prior 7-Day Put/Call Summary

Total Calls 23,824,441
Total Puts 23,817,904
Average Put/Call Ratio 0.92
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