Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$774.27 +0.10%
(9/22 10:10) ◀
|
Tuesday, September 22, 2026 (10:15am)
January 2026
|
▶ (9/22 10:20)
◀ 9/22 10:15 ▶

Option Volume

Detail
ℹ
Current (09/22 10:15am) 2,033,383
Calls: 1,092,028 (54%)
Puts: 941,355 (46%)
Prior (09/18) 1,993,168
Calls: 817,866 (41%)
Puts: 1,175,302 (59%)
Current vs Prior +2.02%
Calls: +33.52% (Calls)
Puts: -19.91% (Puts)
Prior 7-Day Total 50,791,551
Calls: 25,445,958 (50%)
Puts: 25,345,593 (50%)
Prior 7-Day Average 7,255,935
Calls: 3,635,136 (50%)
Puts: 3,620,799 (50%)
Current vs Prior 7-Day Avg -71.98%
Calls: -69.96%
Puts: -74.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:15am) $268.82M
Calls: $162.58M (60%)
Puts: $106.24M (40%)
Prior (09/18) $288.99M
Calls: $96.27M (33%)
Puts: $192.72M (67%)
Current vs Prior -6.98%
Calls: +68.88%
Puts: -44.87%
Prior 7-Day Total $11.62B
Calls: $8.35B (72%)
Puts: $3.27B (28%)
Prior 7-Day Average $1.66B
Calls: $1.19B (72%)
Puts: $466.51M (28%)
Current vs Prior 7-Day Avg -83.80%
Calls: -86.37%
Puts: -77.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:15am) 0.86
Prior (09/18) 1.44
Current vs Prior -40.01%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -11.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:15am) 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 0.33% | 0.54%0.54% | 0.85%0.85% | 1.47%2.45% | 4.79%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -32.96% | -20.57%+280.52% | +25.11%-13.93% | -8.73%+1622.01% | +83.92%
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 -48.75% | -37.78%+76.08% | +3.80%+12.11% | -3.88%+1264.94% | +65.15%
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 -32.96% | -20.57%+280.52% | +25.11%-13.93% | -8.73%+1622.01% | +83.92%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.79% | 0.71%
Calls: 0.87% | 0.50%
Puts: 0.71% | 0.92%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +51.92% | -25.26%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg +20.92% | -46.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($162.58M). P/C ratio dropping 40% - 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
10:15BULLISHBULLISHBULLISH
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 2,239 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Sep 2821.0621.09$21.080.1%6310.94176
$726.00Sep 2548.6448.71$48.680.1%40.9973
$730.00Sep 2544.6544.72$44.690.2%60.9945
$768.00Sep 226.356.36$6.360.2%1.2K0.956.5K
$731.00Sep 2543.6543.72$43.690.2%--0.9954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 226.766.77$6.770.1%1.5K0.96530
$780.00Sep 225.775.78$5.780.2%2.1K0.95581
$779.00Sep 224.794.80$4.800.2%2.0K0.94374
$779.00Oct 3013.0913.12$13.110.2%600.54320
$770.00Oct 64.134.14$4.140.2%640.39--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 841 found (avg $0.34, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Sep 220.210.22$0.224.5%80.6K0.168.5K
$778.00Sep 220.130.14$0.147.1%58.3K0.108.0K
$779.00Sep 220.080.09$0.0911.1%70.9K0.066.5K
$780.00Sep 220.060.07$0.0714.3%59.0K0.0514.0K
$776.00Sep 220.380.39$0.392.6%101.9K0.2611.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.180.19$0.195.3%48.4K0.136.8K
$770.00Sep 220.120.13$0.137.7%58.3K0.0913.8K
$769.00Sep 220.080.09$0.0911.1%52.8K0.068.5K
$772.00Sep 220.300.31$0.313.2%78.1K0.2010.5K
$768.00Sep 220.060.07$0.0714.3%24.9K0.049.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,142 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22154.10154.55$154.320.3%21.00--
$625.00Sep 22148.61149.49$149.050.6%21.00--
$665.00Sep 22109.10109.52$109.310.4%41.00--
$670.00Sep 22104.12104.40$104.260.3%111.00--
$675.00Sep 2299.0499.44$99.240.4%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$925.00Sep 22150.44150.91$150.680.3%21.00--
$793.00Sep 2518.6918.77$18.730.4%471.001
$794.00Sep 2519.7019.77$19.740.4%331.00--
$795.00Sep 2520.7020.77$20.740.3%481.005
$796.00Sep 2521.6821.77$21.730.4%821.004

Most actively traded options today. High liquidity = easy entry/exit. 2,205 active (total vol 2.0M, top 184.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.680.69$0.691.4%184.2K0.3927.1K
$774.00Sep 221.151.16$1.150.9%105.2K0.5511.8K
$776.00Sep 220.380.39$0.392.6%101.9K0.2611.4K
$777.00Sep 220.210.22$0.224.5%80.6K0.168.5K
$779.00Sep 220.080.09$0.0911.1%70.9K0.066.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 220.870.88$0.881.1%123.4K0.456.5K
$773.00Sep 220.520.53$0.531.9%111.6K0.319.4K
$772.00Sep 220.300.31$0.313.2%78.1K0.2010.5K
$770.00Sep 220.120.13$0.137.7%58.3K0.0913.8K
$769.00Sep 220.080.09$0.0911.1%52.8K0.068.5K

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 15.8%, max 22.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$777.00Sep 22Oct 3013.3%10.9%22.9%80.7K9.2K
$772.00Sep 22Oct 3013.5%11.4%18.1%11.8K9.8K
$776.00Sep 22Oct 3012.8%11.0%16.5%101.9K12.8K
$773.00Sep 22Oct 3012.8%11.3%13.4%27.6K9.5K
$775.00Sep 22Oct 3012.5%11.1%12.9%184.4K32.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$777.00Sep 22Oct 3013.3%10.9%22.9%4.8K2.0K
$772.00Sep 22Oct 3013.5%11.4%18.1%78.3K11.9K
$776.00Sep 22Oct 3012.8%11.0%16.5%16.3K1.5K
$773.00Sep 22Oct 3012.8%11.3%13.4%111.7K9.7K
$775.00Sep 22Oct 3012.5%11.1%12.9%49.9K4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 651 found (best R:R 4.26, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$740.00$741.00Sep 28$0.19$0.81$0.19100%4.26$740.19
$739.00$740.00Oct 2$0.22$0.78$0.2295%3.55$739.22
$747.00$748.00Oct 16$0.12$0.88$0.1284%7.33$747.12
$739.00$740.00Oct 30$0.13$0.87$0.1383%6.69$739.13
$735.00$736.00Sep 28$0.32$0.68$0.32100%2.12$735.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$787.00$786.00Sep 29$0.18$0.82$0.1889%4.56$786.82
$798.00$797.00Sep 28$0.30$0.70$0.3098%2.33$797.70
$791.00$790.00Oct 16$0.20$0.80$0.2076%4.00$790.80
$795.00$793.00Oct 30$0.90$1.10$0.9074%1.22$794.10
$786.00$785.00Oct 16$0.13$0.87$0.1368%6.69$785.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 465 found (best R:R 0.94, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.42$2.42$2.5852%0.94$777.42
$780.00$785.00Oct 6$1.68$1.68$3.3263%0.51$781.68
$785.00$790.00Oct 6$1.06$1.06$3.9475%0.27$786.06
$775.00$776.00Oct 23$0.59$0.59$0.4150%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$0.22$0.22$0.7869%0.28$772.78
$774.00$773.00Sep 22$0.35$0.35$0.6555%0.54$773.65
$772.00$771.00Sep 23$0.25$0.25$0.7569%0.33$771.75
$772.00$771.00Sep 22$0.12$0.12$0.8880%0.14$771.88
$773.00$772.00Sep 23$0.32$0.32$0.6861%0.47$772.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.74)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7912.8%10.0%
$774.00Sep 22Sep 23$0.8612.4%9.9%
$775.00Sep 22Sep 23$0.8412.5%10.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7412.8%10.0%
$774.00Sep 22Sep 23$0.7912.4%9.9%
$775.00Sep 22Sep 23$0.7812.5%10.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,039 found (cheapest 0.26% of stock, avg 3.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$1.15$0.88$2.03$771.97$776.030.26%
$775.00Sep 22$0.69$1.40$2.09$772.91$777.090.27%
$773.00Sep 22$1.81$0.53$2.34$770.66$775.340.30%
$776.00Sep 22$0.39$2.11$2.50$773.50$778.500.32%
$772.00Sep 22$2.60$0.31$2.91$769.09$774.910.38%
$777.00Sep 22$0.22$2.94$3.16$773.84$780.160.41%
$771.00Sep 22$3.48$0.19$3.67$767.33$774.670.47%
$774.00Sep 23$2.01$1.67$3.68$770.32$777.680.48%
$775.00Sep 23$1.53$2.18$3.71$771.29$778.710.48%
$773.00Sep 23$2.60$1.27$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 1.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$778.00$770.00Sep 22$0.14$0.13$0.27$769.73$778.27
$779.00$770.00Sep 22$0.09$0.13$0.22$769.78$779.22
$778.00$771.00Sep 22$0.14$0.19$0.33$770.67$778.33
$779.00$771.00Sep 22$0.09$0.19$0.28$770.72$779.28
$777.00$771.00Sep 22$0.22$0.19$0.41$770.59$777.41
$777.00$770.00Sep 22$0.22$0.13$0.35$769.65$777.35
$779.00$772.00Sep 22$0.09$0.31$0.40$771.60$779.40
$778.00$772.00Sep 22$0.14$0.31$0.45$771.55$778.45
$777.00$772.00Sep 22$0.22$0.31$0.53$771.47$777.53
$776.00$771.00Sep 22$0.39$0.19$0.58$770.42$776.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 389 found (best R:R 1.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
749/750784/785Oct 16$0.50$0.5047%1.00$749.50$784.50
748/749784/785Oct 16$0.49$0.5148%0.96$748.51$784.49
751/752784/785Oct 16$0.51$0.4946%1.04$751.49$784.51
754/755783/784Oct 9$0.47$0.5350%0.89$754.53$783.47
750/751784/785Oct 16$0.50$0.5047%1.00$750.50$784.50
754/755782/783Oct 9$0.49$0.5148%0.96$754.51$782.49
756/757784/785Oct 16$0.55$0.4541%1.22$756.45$784.55
754/755784/785Oct 16$0.53$0.4743%1.13$754.47$784.53
753/754784/785Oct 16$0.52$0.4844%1.08$753.48$784.52
758/759780/781Oct 2$0.47$0.5349%0.89$758.53$780.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 6$0.40$4.6018%11.50
$765.00$770.00$775.00Oct 6$0.61$4.3924%7.20
$772.00$773.00$774.00Sep 22$0.13$0.8725%6.69
$800.00$805.00$810.00Oct 6$0.07$4.933%70.43
$774.00$775.00$776.00Sep 23$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.59$4.4124%7.47
$750.00$755.00$760.00Oct 6$0.17$4.839%28.41
$760.00$765.00$770.00Oct 6$0.43$4.5718%10.63
$745.00$750.00$755.00Oct 6$0.12$4.886%40.67
$755.00$760.00$765.00Oct 6$0.31$4.6913%15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,148 found (best net $-5.71, 1,145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$35.47$9.53
$710.00$732.001:2Sep 29-$21.05$0.95
$780.00$785.001:2Oct 6-$0.66$4.34
$785.00$790.001:2Oct 6-$0.22$4.78
$775.00$780.001:2Oct 6-$1.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$5.71$44.29
$855.00$815.001:2Sep 23-$0.58$39.42
$840.00$810.001:2Oct 30-$5.57$24.43
$800.00$788.001:2Sep 30-$3.05$8.95
$790.00$780.001:2Oct 5-$0.65$9.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 325 found (best yield 1.80%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$775.00Oct 30$13.960.500.1%1.80%1.90%2085.4K
$776.00Oct 30$13.370.480.2%1.73%1.95%611.3K
$777.00Oct 30$12.790.470.3%1.65%2.00%137734
$778.00Oct 30$12.220.470.5%1.58%2.06%381.1K
$779.00Oct 30$11.670.460.6%1.51%2.12%133673
$780.00Oct 30$11.130.450.7%1.44%2.18%2837.5K
$781.00Oct 30$10.610.430.9%1.37%2.24%32882
$782.00Oct 30$10.100.421.0%1.30%2.30%340914
$783.00Oct 30$9.610.411.1%1.24%2.37%7621.4K
$784.00Oct 30$9.140.401.3%1.18%2.44%67360

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 1,092,028
Total Puts 941,355
Put/Call Ratio 0.86
Net Difference 150,673

Prior's Put/Call Breakdown

Total Calls 817,866
Total Puts 1,175,302
Put/Call Ratio 1.44
Net Difference -357,436

Prior 7-Day Put/Call Summary

Total Calls 25,445,958
Total Puts 25,345,593
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