Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$774.05 +0.07%
(9/22 09:50) ◀
|
Tuesday, September 22, 2026 (9:55am)
January 2026
|
▶ (9/22 10:00)
◀ 9/22 09:55 ▶

Option Volume

Detail
ℹ
Current (09/22 9:55am) 1,240,626
Calls: 665,469 (54%)
Puts: 575,157 (46%)
Prior (09/18) 1,009,953
Calls: 418,522 (41%)
Puts: 591,431 (59%)
Current vs Prior +22.84%
Calls: +59.00% (Calls)
Puts: -2.75% (Puts)
Prior 7-Day Total 48,418,750
Calls: 24,237,766 (50%)
Puts: 24,180,984 (50%)
Prior 7-Day Average 6,916,964
Calls: 3,462,538 (50%)
Puts: 3,454,426 (50%)
Current vs Prior 7-Day Avg -82.06%
Calls: -80.78%
Puts: -83.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 9:55am) $162.33M
Calls: $90.54M (56%)
Puts: $71.79M (44%)
Prior (09/18) $133.40M
Calls: $38.57M (29%)
Puts: $94.83M (71%)
Current vs Prior +21.68%
Calls: +134.73%
Puts: -24.30%
Prior 7-Day Total $11.30B
Calls: $8.19B (72%)
Puts: $3.11B (28%)
Prior 7-Day Average $1.61B
Calls: $1.17B (72%)
Puts: $444.13M (28%)
Current vs Prior 7-Day Avg -89.94%
Calls: -92.26%
Puts: -83.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 9:55am) 0.86
Prior (09/18) 1.41
Current vs Prior -38.84%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -7.69%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 9:55am) 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 0.35% | 0.56%0.56% | 0.87%0.87% | 1.51%2.48% | 4.81%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -27.95% | -17.71%+294.30% | +28.18%-11.81% | -6.78%+1646.13% | +84.91%
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 -44.92% | -35.54%+82.46% | +6.34%+14.86% | -1.83%+1284.06% | +66.05%
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 -27.95% | -17.71%+294.30% | +28.18%-11.81% | -6.78%+1646.13% | +84.91%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.76% | 0.47%
Calls: 0.90% | 0.52%
Puts: 0.61% | 0.42%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +46.15% | -50.53%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg +16.33% | -64.79%
Liquidity Excellent
+
Add Card

🤖 AI Insights

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 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
09:55BULLISHBULLISHBULLISH
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 2,255 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Oct 167.207.21$7.210.1%5310.4112.7K
$620.00Sep 22154.00154.23$154.120.1%21.00--
$762.00Sep 2813.2713.29$13.280.2%5930.86280
$756.00Sep 2818.9218.95$18.940.2%1820.92197
$768.00Sep 226.126.13$6.130.2%5410.956.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Sep 22145.80146.06$145.930.2%31.00--
$925.00Sep 22150.80151.09$150.950.2%11.00--
$779.00Sep 225.045.05$5.050.2%1.4K0.93374
$777.00Sep 254.594.60$4.600.2%2240.64737
$778.00Sep 234.504.51$4.510.2%1680.79137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 846 found (avg $0.34, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Sep 220.220.23$0.234.3%51.3K0.158.5K
$778.00Sep 220.140.15$0.156.7%30.9K0.108.0K
$779.00Sep 220.090.10$0.1010.0%26.7K0.076.5K
$780.00Sep 220.070.08$0.0812.5%45.2K0.0514.0K
$776.00Sep 220.380.39$0.392.6%71.3K0.2411.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Sep 220.100.11$0.119.1%32.4K0.078.5K
$768.00Sep 220.070.08$0.0812.5%16.8K0.059.0K
$771.00Sep 220.250.26$0.263.8%34.7K0.166.8K
$770.00Sep 220.160.17$0.175.9%37.1K0.1013.8K
$767.00Sep 220.050.06$0.0616.7%4.9K0.049.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,068 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22154.00154.23$154.120.1%21.00--
$625.00Sep 22149.00149.39$149.200.3%21.00--
$695.00Sep 2278.9279.23$79.080.4%--1.0017
$700.00Sep 2274.0074.22$74.110.3%151.0043
$705.00Sep 2269.0069.23$69.120.3%--1.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$925.00Sep 22150.80151.09$150.950.2%11.00--
$794.00Sep 2519.9420.03$19.990.5%31.00--
$795.00Sep 2520.9221.03$20.980.5%281.005
$796.00Sep 2521.9222.03$21.980.5%521.004
$797.00Sep 2522.9223.03$22.980.5%351.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,946 active (total vol 1.2M, top 105.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.660.67$0.671.5%105.6K0.3627.1K
$776.00Sep 220.380.39$0.392.6%71.3K0.2411.4K
$774.00Sep 221.101.11$1.110.9%57.2K0.5111.8K
$777.00Sep 220.220.23$0.234.3%51.3K0.158.5K
$780.00Sep 220.070.08$0.0812.5%45.2K0.0514.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 221.071.08$1.080.9%67.0K0.496.5K
$773.00Sep 220.670.68$0.681.5%41.6K0.359.4K
$770.00Sep 220.160.17$0.175.9%37.1K0.1013.8K
$771.00Sep 220.250.26$0.263.8%34.7K0.166.8K
$772.00Sep 220.410.42$0.422.4%34.5K0.2410.5K

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 20.6%, max 27.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$777.00Sep 22Oct 3014.0%11.0%27.5%51.5K9.2K
$771.00Sep 22Oct 3014.7%11.6%26.1%2.3K5.5K
$776.00Sep 22Oct 3013.4%11.1%20.7%71.3K12.8K
$772.00Sep 22Oct 3013.8%11.5%20.2%5.9K9.8K
$775.00Sep 22Oct 3013.1%11.2%17.2%105.7K32.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$777.00Sep 22Oct 3014.0%11.0%27.5%2.6K2.0K
$771.00Sep 22Oct 3014.7%11.6%26.1%34.7K7.1K
$776.00Sep 22Oct 3013.4%11.1%20.7%11.3K1.5K
$772.00Sep 22Oct 3013.8%11.5%20.2%34.6K11.9K
$775.00Sep 22Oct 3013.1%11.2%17.2%30.4K4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 662 found (best R:R 4.88, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$725.00$726.00Sep 30$0.17$0.83$0.17100%4.88$725.17
$740.00$741.00Sep 30$0.22$0.78$0.2295%3.55$740.22
$743.00$744.00Oct 30$0.10$0.90$0.1081%9.00$743.10
$747.00$748.00Sep 29$0.27$0.73$0.2794%2.70$747.27
$753.00$755.00Oct 1$1.11$0.89$1.1190%0.80$754.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$803.00$802.00Sep 28$0.38$0.62$0.3899%1.63$802.62
$795.00$793.00Oct 30$0.86$1.14$0.8674%1.33$794.14
$802.00$801.00Sep 23$0.47$0.53$0.47100%1.13$801.53
$799.00$798.00Sep 23$0.54$0.46$0.54100%0.85$798.46
$805.00$804.00Sep 28$0.62$0.38$0.6299%0.61$804.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 480 found (best R:R 0.91, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.38$2.38$2.6252%0.91$777.38
$780.00$785.00Oct 6$1.65$1.65$3.3564%0.49$781.65
$785.00$790.00Oct 6$1.05$1.05$3.9575%0.27$786.05
$775.00$776.00Oct 23$0.59$0.59$0.4151%1.44$775.59
$776.00$777.00Oct 30$0.58$0.58$0.4252%1.38$776.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$774.00$773.00Sep 23$0.45$0.45$0.5550%0.82$773.55
$773.00$772.00Sep 22$0.26$0.26$0.7465%0.35$772.74
$774.00$773.00Sep 22$0.40$0.40$0.6051%0.67$773.60
$772.00$771.00Sep 22$0.16$0.16$0.8476%0.19$771.84
$771.00$770.00Sep 23$0.20$0.20$0.8073%0.25$770.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.79, cheapest $0.74)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8013.4%10.3%
$774.00Sep 22Sep 23$0.8313.1%10.2%
$775.00Sep 22Sep 23$0.8113.1%10.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7413.4%10.3%
$774.00Sep 22Sep 23$0.7913.1%10.2%
$775.00Sep 22Sep 23$0.7713.1%10.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 977 found (cheapest 0.28% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$1.11$1.08$2.19$771.81$776.190.28%
$775.00Sep 22$0.67$1.63$2.30$772.70$777.300.30%
$773.00Sep 22$1.71$0.68$2.39$770.61$775.390.31%
$776.00Sep 22$0.39$2.34$2.73$773.27$778.730.35%
$772.00Sep 22$2.45$0.42$2.87$769.13$774.870.37%
$777.00Sep 22$0.23$3.19$3.42$773.58$780.420.44%
$771.00Sep 22$3.30$0.26$3.56$767.44$774.560.46%
$774.00Sep 23$1.94$1.87$3.81$770.19$777.810.49%
$775.00Sep 23$1.48$2.40$3.88$771.12$778.880.50%
$773.00Sep 23$2.51$1.42$3.93$769.07$776.930.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 1.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$779.00$770.00Sep 22$0.10$0.17$0.27$769.73$779.27
$778.00$770.00Sep 22$0.15$0.17$0.32$769.68$778.32
$777.00$770.00Sep 22$0.23$0.17$0.40$769.60$777.40
$778.00$771.00Sep 22$0.15$0.26$0.41$770.59$778.41
$779.00$771.00Sep 22$0.10$0.26$0.36$770.64$779.36
$777.00$771.00Sep 22$0.23$0.26$0.49$770.51$777.49
$776.00$770.00Sep 22$0.39$0.17$0.56$769.44$776.56
$778.00$772.00Sep 22$0.15$0.42$0.57$771.43$778.57
$779.00$772.00Sep 22$0.10$0.42$0.52$771.48$779.52
$776.00$771.00Sep 22$0.39$0.26$0.65$770.35$776.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 0.92, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
746/747784/785Oct 16$0.48$0.5249%0.92$746.52$784.48
747/748784/785Oct 16$0.48$0.5248%0.92$747.52$784.48
750/751784/785Oct 16$0.50$0.5046%1.00$750.50$784.50
753/754783/784Oct 9$0.46$0.5450%0.85$753.54$783.46
749/750784/785Oct 16$0.49$0.5147%0.96$749.51$784.49
753/754782/783Oct 9$0.48$0.5248%0.92$753.52$782.48
753/754784/785Oct 9$0.44$0.5652%0.79$753.56$784.44
752/753783/784Oct 9$0.45$0.5551%0.82$752.55$783.45
752/753782/783Oct 9$0.47$0.5349%0.89$752.53$782.47
752/753784/785Oct 9$0.43$0.5753%0.75$752.57$784.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 258 found (best R:R 15.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 6$0.31$4.6918%15.13
$765.00$770.00$775.00Oct 6$0.47$4.5324%9.64
$770.00$772.00$774.00Oct 5$0.07$1.9311%27.57
$800.00$805.00$810.00Oct 6$0.07$4.934%70.43
$770.00$771.00$772.00Sep 22$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Oct 6$0.28$4.7213%16.86
$765.00$770.00$775.00Oct 6$0.60$4.4024%7.33
$745.00$750.00$755.00Oct 6$0.12$4.887%40.67
$760.00$765.00$770.00Oct 6$0.45$4.5518%10.11
$750.00$755.00$760.00Oct 6$0.20$4.8010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,147 found (best net $-8.96, 1,142 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$695.001:2Sep 22-$8.96$61.04
$650.00$695.001:2Oct 2-$35.36$9.64
$710.00$734.001:2Sep 29-$16.80$7.20
$780.00$785.001:2Oct 6-$0.74$4.26
$785.00$790.001:2Oct 6-$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$5.92$44.08
$840.00$810.001:2Oct 30-$5.67$24.33
$800.00$788.001:2Sep 30-$3.36$8.64
$801.00$789.001:2Sep 29-$3.93$8.07
$790.00$780.001:2Oct 5-$1.04$8.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 331 found (best yield 1.80%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$775.00Oct 30$13.950.500.1%1.80%1.92%1625.4K
$776.00Oct 30$13.360.480.2%1.73%1.98%561.3K
$777.00Oct 30$12.780.470.4%1.65%2.03%133734
$778.00Oct 30$12.220.470.5%1.58%2.09%191.1K
$779.00Oct 30$11.670.450.6%1.51%2.15%26673
$780.00Oct 30$11.130.440.8%1.44%2.21%2527.5K
$781.00Oct 30$10.610.430.9%1.37%2.27%18882
$782.00Oct 30$10.110.421.0%1.31%2.33%40914
$783.00Oct 30$9.620.411.2%1.24%2.40%6321.4K
$784.00Oct 30$9.150.391.3%1.18%2.47%26360

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 665,469
Total Puts 575,157
Put/Call Ratio 0.86
Net Difference 90,312

Prior's Put/Call Breakdown

Total Calls 418,522
Total Puts 591,431
Put/Call Ratio 1.41
Net Difference -172,909

Prior 7-Day Put/Call Summary

Total Calls 24,237,766
Total Puts 24,180,984
Average Put/Call Ratio 0.94
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