Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.84 +0.04%
(9/22 10:05) ◀
|
Tuesday, September 22, 2026 (10:10am)
January 2026
|
▶ (9/22 10:15)
◀ 9/22 10:10 ▶

Option Volume

Detail
ℹ
Current (09/22 10:10am) 1,778,089
Calls: 944,055 (53%)
Puts: 834,034 (47%)
Prior (09/18) 1,764,364
Calls: 692,839 (39%)
Puts: 1,071,525 (61%)
Current vs Prior +0.78%
Calls: +36.26% (Calls)
Puts: -22.16% (Puts)
Prior 7-Day Total 50,254,088
Calls: 25,167,372 (50%)
Puts: 25,086,716 (50%)
Prior 7-Day Average 7,179,155
Calls: 3,595,338 (50%)
Puts: 3,583,816 (50%)
Current vs Prior 7-Day Avg -75.23%
Calls: -73.74%
Puts: -76.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:10am) $234.15M
Calls: $129.36M (55%)
Puts: $104.80M (45%)
Prior (09/18) $240.67M
Calls: $78.73M (33%)
Puts: $161.94M (67%)
Current vs Prior -2.71%
Calls: +64.30%
Puts: -35.29%
Prior 7-Day Total $11.55B
Calls: $8.31B (72%)
Puts: $3.23B (28%)
Prior 7-Day Average $1.65B
Calls: $1.19B (72%)
Puts: $461.79M (28%)
Current vs Prior 7-Day Avg -85.80%
Calls: -89.11%
Puts: -77.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:10am) 0.88
Prior (09/18) 1.55
Current vs Prior -42.88%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -8.61%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:10am) 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% | 0.54%0.54% | 0.86%0.86% | 1.48%2.46% | 4.77%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -30.82% | -20.34%+281.65% | +26.32%-13.10% | -8.12%+1632.98% | +83.47%
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 -47.12% | -37.60%+76.60% | +4.80%+13.19% | -3.24%+1273.63% | +64.75%
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 -30.82% | -20.34%+281.65% | +26.32%-13.10% | -8.12%+1632.98% | +83.47%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.78% | 0.48%
Calls: 0.65% | 0.43%
Puts: 0.91% | 0.53%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +50.00% | -49.47%
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% | -64.04%
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
10:10BULLISHBULLISHBULLISH
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 2,266 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$725.00Sep 2549.2149.28$49.250.1%30.9935
$729.00Sep 2545.2245.29$45.260.2%20.9949
$723.00Sep 2551.2051.28$51.240.2%--0.9970
$724.00Sep 2550.2050.28$50.240.2%--0.9935
$756.00Sep 2818.7318.76$18.750.2%2520.92197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$925.00Sep 22151.06151.23$151.140.1%21.00--
$920.00Sep 22146.05146.25$146.150.1%31.00--
$781.00Sep 227.187.19$7.190.1%1.4K0.97530
$780.00Sep 226.196.20$6.200.2%1.9K0.96581
$779.00Sep 225.215.22$5.220.2%1.9K0.94374

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 849 found (avg $0.34, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Sep 220.160.17$0.175.9%70.3K0.128.5K
$778.00Sep 220.100.11$0.119.1%45.3K0.088.0K
$779.00Sep 220.070.08$0.0812.5%56.1K0.066.5K
$776.00Sep 220.290.30$0.303.3%92.0K0.2011.4K
$780.00Sep 220.050.06$0.0616.7%52.9K0.0414.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.240.25$0.254.0%44.5K0.166.8K
$770.00Sep 220.160.17$0.175.9%53.6K0.1113.8K
$769.00Sep 220.110.12$0.128.3%47.9K0.088.5K
$768.00Sep 220.070.08$0.0812.5%23.5K0.059.0K
$772.00Sep 220.400.41$0.412.4%63.3K0.2510.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,131 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.75154.14$153.950.3%21.00--
$625.00Sep 22148.77149.10$148.940.2%21.00--
$665.00Sep 22108.77108.96$108.870.2%31.00--
$670.00Sep 22103.77103.94$103.850.2%11.00--
$695.00Sep 2278.7579.10$78.930.4%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$925.00Sep 22151.06151.23$151.140.1%21.00--
$793.00Sep 2519.1219.21$19.170.5%471.001
$794.00Sep 2520.1220.20$20.160.4%331.00--
$795.00Sep 2521.1221.20$21.160.4%481.005
$796.00Sep 2522.1222.21$22.170.4%821.004

Most actively traded options today. High liquidity = easy entry/exit. 2,144 active (total vol 1.8M, top 153.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.540.55$0.551.8%153.4K0.3227.1K
$776.00Sep 220.290.30$0.303.3%92.0K0.2011.4K
$774.00Sep 220.940.95$0.951.1%86.9K0.4711.8K
$777.00Sep 220.160.17$0.175.9%70.3K0.128.5K
$779.00Sep 220.070.08$0.0812.5%56.1K0.066.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 221.091.10$1.100.9%108.5K0.536.5K
$773.00Sep 220.670.68$0.681.5%92.6K0.389.4K
$772.00Sep 220.400.41$0.412.4%63.3K0.2510.5K
$770.00Sep 220.160.17$0.175.9%53.6K0.1113.8K
$769.00Sep 220.110.12$0.128.3%47.9K0.088.5K

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 16.6%, max 22.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.1%11.5%22.7%3.8K5.5K
$776.00Sep 22Oct 3012.8%10.9%17.5%92.1K12.8K
$772.00Sep 22Oct 3013.3%11.4%17.2%9.7K9.8K
$775.00Sep 22Oct 3012.7%11.0%14.9%153.7K32.5K
$774.00Sep 22Oct 3012.7%11.1%14.2%86.9K12.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.1%11.5%22.7%44.5K7.1K
$776.00Sep 22Oct 3012.8%10.9%17.5%14.8K1.5K
$772.00Sep 22Oct 3013.3%11.4%17.2%63.4K11.9K
$775.00Sep 22Oct 3012.7%11.0%14.9%44.6K4.9K
$774.00Sep 22Oct 3012.7%11.1%14.2%108.6K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 641 found (best R:R 0.68, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$740.00$742.00Oct 23$0.59$1.41$0.5985%2.39$740.59
$742.00$743.00Oct 2$0.21$0.79$0.2194%3.76$742.21
$727.00$728.00Oct 2$0.31$0.69$0.3197%2.23$727.31
$739.00$740.00Oct 2$0.30$0.70$0.3095%2.33$739.30
$745.00$746.00Oct 16$0.28$0.72$0.2885%2.57$745.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$795.00Oct 16$2.98$2.02$2.9887%0.68$797.02
$803.00$802.00Sep 28$0.40$0.60$0.4099%1.50$802.60
$787.00$786.00Sep 29$0.30$0.70$0.3090%2.33$786.70
$791.00$790.00Sep 28$0.64$0.36$0.6496%0.56$790.36
$775.00$770.00Oct 6$1.93$3.07$1.9352%1.59$773.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 466 found (best R:R 0.89, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.36$2.36$2.6452%0.89$777.36
$780.00$785.00Oct 6$1.62$1.62$3.3865%0.48$781.62
$785.00$790.00Oct 6$1.01$1.01$3.9976%0.25$786.01
$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$0.27$0.27$0.7362%0.37$772.73
$772.00$771.00Sep 22$0.16$0.16$0.8475%0.19$771.84
$772.00$771.00Sep 23$0.27$0.27$0.7365%0.37$771.73
$769.00$768.00Sep 23$0.11$0.11$0.8983%0.12$768.89
$773.00$772.00Sep 23$0.35$0.35$0.6557%0.54$772.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.78, cheapest $0.74)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8012.7%9.9%
$775.00Sep 22Sep 23$0.7812.7%10.3%
$774.00Sep 22Sep 23$0.8312.7%10.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7412.7%9.9%
$775.00Sep 22Sep 23$0.7312.7%10.3%
$774.00Sep 22Sep 23$0.7712.7%10.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,032 found (cheapest 0.26% of stock, avg 3.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$0.95$1.10$2.05$771.95$776.050.26%
$773.00Sep 22$1.53$0.68$2.21$770.79$775.210.29%
$775.00Sep 22$0.55$1.69$2.24$772.76$777.240.29%
$772.00Sep 22$2.26$0.41$2.67$769.33$774.670.35%
$776.00Sep 22$0.30$2.45$2.75$773.25$778.750.36%
$771.00Sep 22$3.11$0.25$3.36$767.64$774.360.43%
$777.00Sep 22$0.17$3.32$3.49$773.51$780.490.45%
$774.00Sep 23$1.78$1.87$3.65$770.35$777.650.47%
$773.00Sep 23$2.33$1.42$3.75$769.25$776.750.48%
$775.00Sep 23$1.33$2.42$3.75$771.25$778.750.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 1.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$778.00$769.00Sep 22$0.11$0.12$0.23$768.77$778.23
$777.00$770.00Sep 22$0.17$0.17$0.34$769.66$777.34
$778.00$770.00Sep 22$0.11$0.17$0.28$769.72$778.28
$777.00$769.00Sep 22$0.17$0.12$0.29$768.71$777.29
$777.00$771.00Sep 22$0.17$0.25$0.42$770.58$777.42
$778.00$771.00Sep 22$0.11$0.25$0.36$770.64$778.36
$776.00$769.00Sep 22$0.30$0.12$0.42$768.58$776.42
$776.00$770.00Sep 22$0.30$0.17$0.47$769.53$776.47
$776.00$771.00Sep 22$0.30$0.25$0.55$770.45$776.55
$777.00$772.00Sep 22$0.17$0.41$0.58$771.42$777.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 362 found (best R:R 0.82, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
756/757780/781Oct 2$0.45$0.5552%0.82$756.55$780.45
753/754782/783Oct 9$0.48$0.5249%0.92$753.52$782.48
753/754783/784Oct 9$0.46$0.5451%0.85$753.54$783.46
756/757782/783Oct 2$0.39$0.6157%0.64$756.61$782.39
754/755782/783Oct 9$0.48$0.5248%0.92$754.52$782.48
754/755783/784Oct 9$0.46$0.5450%0.85$754.54$783.46
756/757782/783Oct 9$0.50$0.5046%1.00$756.50$782.50
756/757783/784Oct 9$0.48$0.5248%0.92$756.52$783.48
756/757781/782Oct 5$0.44$0.5652%0.79$756.56$781.44
758/759782/783Oct 9$0.52$0.4844%1.08$758.48$782.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$805.00$810.00Oct 6$0.06$4.943%82.33
$772.00$773.00$774.00Sep 22$0.15$0.8528%5.67
$770.00$771.00$772.00Sep 23$0.06$0.9413%15.67
$770.00$772.00$774.00Oct 5$0.11$1.8911%17.18
$774.00$775.00$776.00Sep 22$0.15$0.8527%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$745.00$750.00$755.00Oct 6$0.11$4.897%44.45
$760.00$765.00$770.00Oct 6$0.45$4.5519%10.11
$755.00$760.00$765.00Oct 6$0.30$4.7014%15.67
$750.00$755.00$760.00Oct 6$0.19$4.8110%25.32
$765.00$770.00$775.00Oct 6$0.61$4.3924%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. 1,152 found (best net $-6.11, 1,150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$35.25$9.75
$710.00$732.001:2Sep 29-$20.92$1.08
$780.00$785.001:2Oct 6-$0.60$4.40
$785.00$790.001:2Oct 6-$0.20$4.80
$775.00$780.001:2Oct 6-$1.48$3.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.11$43.89
$855.00$815.001:2Sep 23-$1.20$38.80
$840.00$810.001:2Oct 30-$6.34$23.66
$800.00$788.001:2Sep 30-$3.91$8.09
$790.00$780.001:2Oct 5-$0.89$9.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 334 found (best yield 1.84%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$14.210.510.0%1.84%1.86%30663
$775.00Oct 30$13.700.490.1%1.77%1.92%2075.4K
$776.00Oct 30$13.110.480.3%1.69%1.97%591.3K
$777.00Oct 30$12.530.460.4%1.62%2.03%134734
$778.00Oct 30$11.970.460.5%1.55%2.08%221.1K
$779.00Oct 30$11.420.450.7%1.48%2.14%28673
$780.00Oct 30$10.890.440.8%1.41%2.20%2817.5K
$781.00Oct 30$10.380.430.9%1.34%2.27%22882
$782.00Oct 30$9.870.411.1%1.28%2.33%42914
$783.00Oct 30$9.390.401.2%1.21%2.40%7621.4K

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 944,055
Total Puts 834,034
Put/Call Ratio 0.88
Net Difference 110,021

Prior's Put/Call Breakdown

Total Calls 692,839
Total Puts 1,071,525
Put/Call Ratio 1.55
Net Difference -378,686

Prior 7-Day Put/Call Summary

Total Calls 25,167,372
Total Puts 25,086,716
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