Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.84 +0.04%
(9/22 09:55) ◀
|
Tuesday, September 22, 2026 (10:00am)
January 2026
|
▶ (9/22 10:05)
◀ 9/22 10:00 ▶

Option Volume

Detail
ℹ
Current (09/22 10:00am) 1,474,452
Calls: 786,385 (53%)
Puts: 688,067 (47%)
Prior (09/18) 1,254,532
Calls: 496,610 (40%)
Puts: 757,922 (60%)
Current vs Prior +17.53%
Calls: +58.35% (Calls)
Puts: -9.22% (Puts)
Prior 7-Day Total 49,076,943
Calls: 24,572,018 (50%)
Puts: 24,504,925 (50%)
Prior 7-Day Average 7,010,991
Calls: 3,510,288 (50%)
Puts: 3,500,703 (50%)
Current vs Prior 7-Day Avg -78.97%
Calls: -77.60%
Puts: -80.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:00am) $193.77M
Calls: $104.88M (54%)
Puts: $88.89M (46%)
Prior (09/18) $167.31M
Calls: $45.32M (27%)
Puts: $121.99M (73%)
Current vs Prior +15.82%
Calls: +131.43%
Puts: -27.13%
Prior 7-Day Total $11.39B
Calls: $8.23B (72%)
Puts: $3.15B (28%)
Prior 7-Day Average $1.63B
Calls: $1.18B (72%)
Puts: $450.57M (28%)
Current vs Prior 7-Day Avg -88.09%
Calls: -91.08%
Puts: -80.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:00am) 0.88
Prior (09/18) 1.53
Current vs Prior -42.67%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -8.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:00am) 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% | 0.88%0.88% | 1.51%2.50% | 4.80%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -27.40% | -16.73%+298.95% | +29.55%-10.88% | -6.28%+1656.61% | +84.61%
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 -44.50% | -34.78%+84.61% | +7.48%+16.09% | -1.30%+1292.36% | +65.78%
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 -27.40% | -16.73%+298.95% | +29.55%-10.88% | -6.28%+1656.61% | +84.61%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.74% | 0.46%
Calls: 0.63% | 0.41%
Puts: 0.85% | 0.51%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +42.31% | -51.58%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg +13.27% | -65.54%
Liquidity Excellent
+
Add Card

🤖 AI Insights

P/C ratio dropping 43% - 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
10:00BULLISHBULLISHBULLISH
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 2,232 of results (avg 2.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$736.00Sep 2838.4038.45$38.420.1%1621.0026
$740.00Sep 2834.4334.48$34.460.1%1421.00215
$776.00Oct 3013.2413.26$13.250.2%560.481.3K
$742.00Sep 2832.4532.50$32.480.2%1640.9519
$778.00Oct 3012.1012.12$12.110.2%210.461.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 227.197.20$7.200.1%1.0K0.96530
$780.00Sep 226.206.21$6.210.2%1.5K0.96581
$779.00Sep 225.235.24$5.240.2%1.6K0.94374
$778.00Sep 224.274.28$4.280.2%2.2K0.91569
$776.00Sep 254.084.09$4.090.2%6140.60925

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 846 found (avg $0.34, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Sep 220.120.13$0.137.7%37.4K0.098.0K
$779.00Sep 220.080.09$0.0911.1%32.7K0.066.5K
$777.00Sep 220.200.21$0.214.8%61.1K0.138.5K
$780.00Sep 220.060.07$0.0714.3%49.5K0.0414.0K
$776.00Sep 220.340.35$0.352.9%82.0K0.2211.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.270.28$0.283.6%39.8K0.176.8K
$770.00Sep 220.180.19$0.195.3%42.9K0.1213.8K
$769.00Sep 220.120.13$0.137.7%40.2K0.088.5K
$768.00Sep 220.080.09$0.0911.1%18.5K0.069.0K
$767.00Sep 220.060.07$0.0714.3%7.0K0.049.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,089 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.40155.60$154.002.1%21.00--
$625.00Sep 22148.63150.92$149.771.5%21.00--
$670.00Sep 22103.68105.87$104.782.1%11.00--
$695.00Sep 2277.4080.92$79.164.4%--1.0017
$700.00Sep 2273.6875.37$74.532.3%151.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Sep 22145.29147.62$146.451.6%31.00--
$925.00Sep 22150.28153.07$151.681.8%11.00--
$794.00Sep 2520.1120.22$20.170.5%191.00--
$795.00Sep 2521.1121.21$21.160.5%421.005
$796.00Sep 2522.1122.22$22.170.5%821.004

Most actively traded options today. High liquidity = easy entry/exit. 2,015 active (total vol 1.5M, top 123.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.600.61$0.611.6%123.1K0.3327.1K
$776.00Sep 220.340.35$0.352.9%82.0K0.2211.4K
$774.00Sep 221.011.02$1.021.0%68.9K0.4711.8K
$777.00Sep 220.200.21$0.214.8%61.1K0.138.5K
$780.00Sep 220.060.07$0.0714.3%49.5K0.0414.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 221.161.17$1.170.9%84.6K0.536.5K
$773.00Sep 220.730.74$0.741.4%64.4K0.399.4K
$772.00Sep 220.450.46$0.462.2%48.9K0.2710.5K
$770.00Sep 220.180.19$0.195.3%42.9K0.1213.8K
$769.00Sep 220.120.13$0.137.7%40.2K0.088.5K

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 21.0%, max 25.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.6%11.6%25.8%3.0K5.5K
$776.00Sep 22Oct 3013.6%11.0%22.7%82.1K12.8K
$772.00Sep 22Oct 3013.9%11.5%21.4%7.4K9.8K
$775.00Sep 22Oct 3013.4%11.2%20.1%123.3K32.5K
$774.00Sep 22Oct 3013.4%11.3%18.9%68.9K12.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.6%11.6%25.8%39.8K7.1K
$776.00Sep 22Oct 3013.6%11.0%22.7%12.8K1.5K
$772.00Sep 22Oct 3013.9%11.5%21.4%49.1K11.9K
$775.00Sep 22Oct 3013.4%11.2%20.1%38.7K4.9K
$774.00Sep 22Oct 3013.4%11.3%18.9%84.7K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 658 found (best R:R 9.00, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$731.00$732.00Sep 28$0.10$0.90$0.10100%9.00$731.10
$724.00$725.00Sep 22$0.20$0.80$0.20100%4.00$724.20
$735.00$736.00Oct 30$0.10$0.90$0.1085%9.00$735.10
$732.00$733.00Sep 22$0.27$0.73$0.27100%2.70$732.27
$725.00$726.00Sep 23$0.27$0.73$0.27100%2.70$725.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$807.00$806.00Sep 22$0.23$0.77$0.23100%3.35$806.77
$806.00$805.00Sep 23$0.26$0.74$0.26100%2.85$805.74
$791.00$790.00Sep 28$0.25$0.75$0.2595%3.00$790.75
$803.00$802.00Sep 28$0.44$0.56$0.4499%1.27$802.56
$795.00$794.00Sep 28$0.57$0.43$0.5797%0.75$794.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 477 found (best R:R 0.90, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.37$2.37$2.6352%0.90$777.37
$780.00$785.00Oct 6$1.63$1.63$3.3764%0.48$781.63
$785.00$790.00Oct 6$1.03$1.03$3.9775%0.26$786.03
$774.00$775.00Oct 23$0.64$0.64$0.3650%1.78$774.64
$774.00$775.00Oct 30$0.64$0.64$0.3649%1.78$774.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$772.00$771.00Sep 22$0.18$0.18$0.8274%0.22$771.82
$773.00$772.00Sep 23$0.37$0.37$0.6357%0.59$772.63
$773.00$772.00Sep 22$0.28$0.28$0.7262%0.39$772.72
$770.00$769.00Sep 23$0.16$0.16$0.8477%0.19$769.84
$771.00$770.00Sep 23$0.21$0.21$0.7972%0.27$770.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.78)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8313.3%10.4%
$775.00Sep 22Sep 23$0.8113.4%10.8%
$774.00Sep 22Sep 23$0.8513.4%10.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7813.3%10.4%
$775.00Sep 22Sep 23$0.7513.4%10.8%
$774.00Sep 22Sep 23$0.8013.4%10.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 996 found (cheapest 0.28% of stock, avg 3.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$1.02$1.17$2.19$771.81$776.190.28%
$773.00Sep 22$1.59$0.74$2.33$770.67$775.330.30%
$775.00Sep 22$0.61$1.76$2.37$772.63$777.370.31%
$772.00Sep 22$2.30$0.46$2.76$769.24$774.760.36%
$776.00Sep 22$0.35$2.51$2.86$773.14$778.860.37%
$771.00Sep 22$3.13$0.28$3.41$767.59$774.410.44%
$777.00Sep 22$0.21$3.36$3.57$773.43$780.570.46%
$774.00Sep 23$1.87$1.97$3.84$770.16$777.840.50%
$773.00Sep 23$2.42$1.52$3.94$769.06$776.940.51%
$775.00Sep 23$1.42$2.51$3.93$771.07$778.930.51%

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
$778.00$769.00Sep 22$0.13$0.13$0.26$768.74$778.26
$778.00$770.00Sep 22$0.13$0.19$0.32$769.68$778.32
$777.00$769.00Sep 22$0.21$0.13$0.34$768.66$777.34
$777.00$770.00Sep 22$0.21$0.19$0.40$769.60$777.40
$778.00$771.00Sep 22$0.13$0.28$0.41$770.59$778.41
$777.00$771.00Sep 22$0.21$0.28$0.49$770.51$777.49
$776.00$769.00Sep 22$0.35$0.13$0.48$768.52$776.48
$776.00$770.00Sep 22$0.35$0.19$0.54$769.46$776.54
$776.00$771.00Sep 22$0.35$0.28$0.63$770.37$776.63
$778.00$772.00Sep 22$0.13$0.46$0.59$771.41$778.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 0.89, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
755/756780/781Oct 5$0.47$0.5350%0.89$755.53$780.47
753/754782/783Oct 9$0.48$0.5248%0.92$753.52$782.48
753/754783/784Oct 9$0.46$0.5450%0.85$753.54$783.46
752/753782/783Oct 9$0.47$0.5349%0.89$752.53$782.47
752/753783/784Oct 9$0.45$0.5551%0.82$752.55$783.45
755/756781/782Oct 5$0.44$0.5652%0.79$755.56$781.44
755/756783/784Oct 5$0.39$0.6157%0.64$755.61$783.39
755/756782/783Oct 5$0.41$0.5954%0.69$755.59$782.41
756/757780/781Oct 5$0.47$0.5348%0.89$756.53$780.47
754/755782/783Oct 9$0.48$0.5247%0.92$754.52$782.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 9.20, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.49$4.5123%9.20
$800.00$805.00$810.00Oct 6$0.07$4.933%70.43
$772.00$773.00$774.00Sep 22$0.14$0.8626%6.14
$771.00$772.00$773.00Sep 23$0.07$0.9315%13.29
$760.00$765.00$770.00Oct 6$0.50$4.5018%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 6$0.43$4.5718%10.63
$750.00$755.00$760.00Oct 6$0.19$4.8110%25.32
$755.00$760.00$765.00Oct 6$0.30$4.7014%15.67
$745.00$750.00$755.00Oct 6$0.13$4.877%37.46
$740.00$745.00$750.00Oct 6$0.08$4.925%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,150 found (best net $-6.10, 1,144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$35.33$9.67
$710.00$734.001:2Sep 29-$16.75$7.25
$780.00$785.001:2Oct 6-$0.69$4.31
$785.00$790.001:2Oct 6-$0.26$4.74
$775.00$780.001:2Oct 6-$1.58$3.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.10$43.90
$840.00$810.001:2Oct 30-$6.33$23.67
$801.00$789.001:2Sep 29-$4.19$7.81
$800.00$788.001:2Sep 30-$3.98$8.02
$790.00$780.001:2Oct 5-$0.99$9.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 339 found (best yield 1.85%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$14.290.510.0%1.85%1.87%30663
$775.00Oct 30$13.820.490.1%1.79%1.94%1635.4K
$776.00Oct 30$13.240.480.3%1.71%1.99%561.3K
$777.00Oct 30$12.660.460.4%1.64%2.04%133734
$778.00Oct 30$12.100.460.5%1.56%2.10%211.1K
$779.00Oct 30$11.550.450.7%1.49%2.16%26673
$780.00Oct 30$11.010.440.8%1.42%2.22%2527.5K
$781.00Oct 30$10.490.430.9%1.36%2.28%19882
$782.00Oct 30$9.990.421.1%1.29%2.35%40914
$783.00Oct 30$9.500.401.2%1.23%2.41%6521.4K

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 786,385
Total Puts 688,067
Put/Call Ratio 0.88
Net Difference 98,318

Prior's Put/Call Breakdown

Total Calls 496,610
Total Puts 757,922
Put/Call Ratio 1.53
Net Difference -261,312

Prior 7-Day Put/Call Summary

Total Calls 24,572,018
Total Puts 24,504,925
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