Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$774.08 +0.07%
(9/22 10:00) ◀
|
Tuesday, September 22, 2026 (10:05am)
January 2026
|
▶ (9/22 10:10)
◀ 9/22 10:05 ▶

Option Volume

Detail
ℹ
Current (09/22 10:05am) 1,628,430
Calls: 863,511 (53%)
Puts: 764,919 (47%)
Prior (09/18) 1,541,448
Calls: 596,846 (39%)
Puts: 944,602 (61%)
Current vs Prior +5.64%
Calls: +44.68% (Calls)
Puts: -19.02% (Puts)
Prior 7-Day Total 49,721,348
Calls: 24,904,626 (50%)
Puts: 24,816,722 (50%)
Prior 7-Day Average 7,103,049
Calls: 3,557,803 (50%)
Puts: 3,545,246 (50%)
Current vs Prior 7-Day Avg -77.07%
Calls: -75.73%
Puts: -78.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:05am) $216.87M
Calls: $124.03M (57%)
Puts: $92.84M (43%)
Prior (09/18) $226.39M
Calls: $54.89M (24%)
Puts: $171.50M (76%)
Current vs Prior -4.21%
Calls: +125.95%
Puts: -45.87%
Prior 7-Day Total $11.47B
Calls: $8.27B (72%)
Puts: $3.20B (28%)
Prior 7-Day Average $1.64B
Calls: $1.18B (72%)
Puts: $457.15M (28%)
Current vs Prior 7-Day Avg -86.77%
Calls: -89.51%
Puts: -79.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:05am) 0.89
Prior (09/18) 1.58
Current vs Prior -44.03%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -7.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:05am) 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 0.34% | 0.55%0.55% | 0.86%0.86% | 1.49%2.46% | 4.80%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -29.79% | -19.60%+285.16% | +25.72%-13.51% | -7.83%+1630.66% | +84.41%
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 -46.33% | -37.02%+78.23% | +4.30%+12.65% | -2.93%+1271.79% | +65.59%
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 -29.79% | -19.60%+285.16% | +25.72%-13.51% | -7.83%+1630.66% | +84.41%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.78% | 0.47%
Calls: 0.91% | 0.52%
Puts: 0.64% | 0.43%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +50.00% | -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 +19.39% | -64.79%
Liquidity Excellent
+
Add Card

🤖 AI Insights

P/C ratio dropping 44% - 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
10:05BULLISHBULLISHBULLISH
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 2,257 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Sep 2844.6144.64$44.630.1%1621.0010
$736.00Sep 2838.6438.67$38.660.1%1791.0026
$737.00Sep 2837.6537.69$37.670.1%941.0033
$753.00Sep 2821.8721.90$21.890.1%2380.94159
$776.00Oct 3013.3313.35$13.340.1%560.481.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Oct 309.649.65$9.650.1%1530.433.0K
$781.00Sep 226.976.98$6.980.1%1.3K0.96530
$780.00Sep 225.985.99$5.990.2%1.8K0.95581
$765.00Oct 165.295.30$5.300.2%4380.3413.6K
$779.00Sep 225.005.01$5.010.2%1.7K0.94374

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 850 found (avg $0.34, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 220.080.09$0.0911.1%41.1K0.066.5K
$778.00Sep 220.130.14$0.147.1%40.9K0.108.0K
$777.00Sep 220.210.22$0.224.5%66.1K0.158.5K
$780.00Sep 220.060.07$0.0714.3%51.3K0.0514.0K
$776.00Sep 220.370.38$0.382.6%87.4K0.2411.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.220.23$0.234.3%42.6K0.156.8K
$770.00Sep 220.150.16$0.166.3%47.3K0.1013.8K
$769.00Sep 220.100.11$0.119.1%42.7K0.078.5K
$768.00Sep 220.070.08$0.0812.5%20.8K0.059.0K
$772.00Sep 220.360.37$0.372.7%57.8K0.2310.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,119 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.90154.28$154.090.2%21.00--
$625.00Sep 22148.94150.26$149.600.9%21.00--
$665.00Sep 22108.94109.26$109.100.3%21.00--
$670.00Sep 22103.94104.24$104.090.3%11.00--
$695.00Sep 2278.9079.28$79.090.5%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$925.00Sep 22150.70151.06$150.880.2%21.00--
$793.00Sep 2518.8818.98$18.930.5%471.001
$794.00Sep 2519.8819.97$19.920.5%331.00--
$795.00Sep 2520.8720.96$20.920.4%481.005
$796.00Sep 2521.8721.96$21.920.4%821.004

Most actively traded options today. High liquidity = easy entry/exit. 2,079 active (total vol 1.6M, top 139.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.650.66$0.661.5%139.2K0.3727.1K
$776.00Sep 220.370.38$0.382.6%87.4K0.2411.4K
$774.00Sep 221.091.10$1.100.9%78.5K0.5111.8K
$777.00Sep 220.210.22$0.224.5%66.1K0.158.5K
$780.00Sep 220.060.07$0.0714.3%51.3K0.0514.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 221.001.01$1.001.0%97.1K0.496.5K
$773.00Sep 220.610.62$0.621.6%81.1K0.349.4K
$772.00Sep 220.360.37$0.372.7%57.8K0.2310.5K
$770.00Sep 220.150.16$0.166.3%47.3K0.1013.8K
$769.00Sep 220.100.11$0.119.1%42.7K0.078.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 16.5%, max 18.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$772.00Sep 22Oct 3013.6%11.5%18.7%8.4K9.8K
$776.00Sep 22Oct 3013.1%11.0%18.6%87.5K12.8K
$775.00Sep 22Oct 3012.9%11.1%16.4%139.4K32.5K
$773.00Sep 22Oct 3013.0%11.3%14.5%21.8K9.5K
$774.00Sep 22Oct 3012.8%11.2%14.1%78.5K12.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$772.00Sep 22Oct 3013.6%11.5%18.7%58.0K11.9K
$776.00Sep 22Oct 3013.1%11.0%18.7%13.9K1.5K
$775.00Sep 22Oct 3012.9%11.1%16.4%41.7K4.9K
$773.00Sep 22Oct 3013.0%11.3%14.5%81.1K9.7K
$774.00Sep 22Oct 3012.8%11.2%14.1%97.2K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 646 found (best R:R 3.55, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$740.00$742.00Oct 23$0.44$1.56$0.4485%3.55$740.44
$739.00$740.00Oct 2$0.20$0.80$0.2095%4.00$739.20
$731.00$732.00Sep 28$0.30$0.70$0.30100%2.33$731.30
$753.00$754.00Oct 16$0.13$0.87$0.1380%6.69$753.13
$736.00$737.00Oct 30$0.24$0.76$0.2484%3.17$736.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$795.00Oct 16$3.24$1.76$3.2487%0.54$796.76
$803.00$802.00Sep 28$0.44$0.56$0.4499%1.27$802.56
$787.00$786.00Sep 29$0.57$0.43$0.5789%0.75$786.43
$775.00$770.00Oct 6$1.90$3.10$1.9052%1.63$773.10
$770.00$765.00Oct 6$1.30$3.70$1.3039%2.85$768.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 468 found (best R:R 0.92, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.40$2.40$2.6052%0.92$777.40
$780.00$785.00Oct 6$1.66$1.66$3.3464%0.50$781.66
$785.00$790.00Oct 6$1.03$1.03$3.9775%0.26$786.03
$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
$773.00$772.00Sep 22$0.25$0.25$0.7566%0.33$772.75
$774.00$773.00Sep 23$0.43$0.43$0.5751%0.75$773.57
$773.00$772.00Sep 23$0.34$0.34$0.6660%0.52$772.66
$774.00$773.00Sep 22$0.38$0.38$0.6251%0.61$773.62
$772.00$771.00Sep 23$0.26$0.26$0.7467%0.35$771.74

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$0.8213.0%10.1%
$774.00Sep 22Sep 23$0.8412.8%10.0%
$775.00Sep 22Sep 23$0.8012.9%10.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7413.0%10.1%
$774.00Sep 22Sep 23$0.7912.8%10.0%
$775.00Sep 22Sep 23$0.7312.9%10.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,022 found (cheapest 0.27% of stock, avg 3.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$1.10$1.00$2.10$771.90$776.100.27%
$775.00Sep 22$0.66$1.57$2.23$772.77$777.230.29%
$773.00Sep 22$1.69$0.62$2.31$770.69$775.310.30%
$776.00Sep 22$0.38$2.30$2.68$773.32$778.680.35%
$772.00Sep 22$2.45$0.37$2.82$769.18$774.820.36%
$777.00Sep 22$0.22$3.14$3.36$773.64$780.360.43%
$771.00Sep 22$3.31$0.23$3.54$767.46$774.540.46%
$774.00Sep 23$1.94$1.79$3.73$770.27$777.730.48%
$775.00Sep 23$1.46$2.30$3.76$771.24$778.760.49%
$773.00Sep 23$2.51$1.36$3.87$769.13$776.870.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 1.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$779.00$770.00Sep 22$0.09$0.16$0.25$769.75$779.25
$778.00$770.00Sep 22$0.14$0.16$0.30$769.70$778.30
$779.00$771.00Sep 22$0.09$0.23$0.32$770.68$779.32
$777.00$770.00Sep 22$0.22$0.16$0.38$769.62$777.38
$778.00$771.00Sep 22$0.14$0.23$0.37$770.63$778.37
$777.00$771.00Sep 22$0.22$0.23$0.45$770.55$777.45
$779.00$772.00Sep 22$0.09$0.37$0.46$771.54$779.46
$778.00$772.00Sep 22$0.14$0.37$0.51$771.49$778.51
$776.00$770.00Sep 22$0.38$0.16$0.54$769.46$776.54
$777.00$772.00Sep 22$0.22$0.37$0.59$771.41$777.59

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
748/749784/785Oct 16$0.49$0.5148%0.96$748.51$784.49
759/760780/781Oct 1$0.45$0.5551%0.82$759.55$780.45
752/753784/785Oct 16$0.51$0.4945%1.04$752.49$784.51
751/752784/785Oct 16$0.50$0.5046%1.00$751.50$784.50
757/758781/782Oct 2$0.43$0.5753%0.75$757.57$781.43
750/751784/785Oct 16$0.49$0.5146%0.96$750.51$784.49
755/756782/783Oct 9$0.49$0.5146%0.96$755.51$782.49
755/756783/784Oct 9$0.47$0.5348%0.89$755.53$783.47
755/756784/785Oct 9$0.45$0.5550%0.82$755.55$784.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 7.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.58$4.4224%7.62
$770.00$775.00$780.00Oct 6$0.67$4.3325%6.46
$773.00$774.00$775.00Sep 22$0.15$0.8529%5.67
$770.00$772.00$774.00Oct 5$0.10$1.9011%19.00
$800.00$805.00$810.00Oct 6$0.07$4.933%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.60$4.4024%7.33
$755.00$760.00$765.00Oct 6$0.29$4.7113%16.24
$760.00$765.00$770.00Oct 6$0.44$4.5618%10.36
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,157 found (best net $-5.93, 1,154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$35.36$9.64
$780.00$785.001:2Oct 6-$0.67$4.33
$785.00$790.001:2Oct 6-$0.27$4.73
$775.00$780.001:2Oct 6-$1.59$3.41
$790.00$795.001:2Oct 6-$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$5.93$44.07
$855.00$815.001:2Sep 23-$0.37$39.63
$840.00$810.001:2Oct 30-$6.22$23.78
$801.00$789.001:2Sep 29-$3.75$8.25
$800.00$788.001:2Sep 30-$3.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 328 found (best yield 1.80%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$775.00Oct 30$13.920.500.1%1.80%1.92%1645.4K
$776.00Oct 30$13.330.480.2%1.72%1.97%561.3K
$777.00Oct 30$12.740.470.4%1.65%2.02%134734
$778.00Oct 30$12.180.470.5%1.57%2.08%221.1K
$779.00Oct 30$11.630.460.6%1.50%2.14%27673
$780.00Oct 30$11.090.440.8%1.43%2.20%2777.5K
$781.00Oct 30$10.570.430.9%1.37%2.26%22882
$782.00Oct 30$10.060.421.0%1.30%2.32%41914
$783.00Oct 30$9.570.411.1%1.24%2.39%7021.4K
$784.00Oct 30$9.100.401.3%1.18%2.46%27360

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 863,511
Total Puts 764,919
Put/Call Ratio 0.89
Net Difference 98,592

Prior's Put/Call Breakdown

Total Calls 596,846
Total Puts 944,602
Put/Call Ratio 1.58
Net Difference -347,756

Prior 7-Day Put/Call Summary

Total Calls 24,904,626
Total Puts 24,816,722
Average Put/Call Ratio 0.96
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