Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.84 +0.04%
(9/22 10:15) ◀
|
Tuesday, September 22, 2026 (10:20am)
January 2026
|
▶ (9/22 10:25)
◀ 9/22 10:20 ▶

Option Volume

Detail
ℹ
Current (09/22 10:20am) 2,251,035
Calls: 1,203,491 (53%)
Puts: 1,047,544 (47%)
Prior (09/18) 2,185,748
Calls: 895,618 (41%)
Puts: 1,290,130 (59%)
Current vs Prior +2.99%
Calls: +34.38% (Calls)
Puts: -18.80% (Puts)
Prior 7-Day Total 51,350,482
Calls: 25,751,601 (50%)
Puts: 25,598,881 (50%)
Prior 7-Day Average 7,335,783
Calls: 3,678,800 (50%)
Puts: 3,656,983 (50%)
Current vs Prior 7-Day Avg -69.31%
Calls: -67.29%
Puts: -71.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:20am) $299.07M
Calls: $168.48M (56%)
Puts: $130.59M (44%)
Prior (09/18) $315.44M
Calls: $109.95M (35%)
Puts: $205.49M (65%)
Current vs Prior -5.19%
Calls: +53.23%
Puts: -36.45%
Prior 7-Day Total $11.69B
Calls: $8.41B (72%)
Puts: $3.28B (28%)
Prior 7-Day Average $1.67B
Calls: $1.20B (72%)
Puts: $468.99M (28%)
Current vs Prior 7-Day Avg -82.10%
Calls: -85.98%
Puts: -72.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:20am) 0.87
Prior (09/18) 1.44
Current vs Prior -39.57%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -10.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:20am) 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% | 0.55%0.55% | 0.86%0.86% | 1.48%2.47% | 4.77%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -31.87% | -19.58%+285.30% | +25.95%-13.35% | -8.28%+1633.97% | +83.38%
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 -47.92% | -37.00%+78.29% | +4.49%+12.86% | -3.41%+1274.41% | +64.67%
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 -31.87% | -19.58%+285.30% | +25.95%-13.35% | -8.28%+1633.97% | +83.38%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.80% | 0.48%
Calls: 0.66% | 0.43%
Puts: 0.93% | 0.53%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +53.85% | -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 +22.45% | -64.04%
Liquidity Excellent
+
Add Card

🤖 AI Insights

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
10:20BULLISHBULLISHBULLISH
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 2,263 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Sep 225.925.93$5.930.2%1.2K0.946.5K
$746.00Sep 2828.4628.51$28.490.2%1580.9517
$724.00Sep 2550.2050.29$50.250.2%--0.9935
$730.00Sep 3044.5744.65$44.610.2%21.005.7K
$725.00Sep 2549.2049.29$49.250.2%30.9935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 168.648.65$8.650.1%7320.528.2K
$775.00Sep 304.794.80$4.800.2%8930.5412.3K
$925.00Sep 22151.00151.35$151.180.2%21.00--
$778.00Sep 224.254.26$4.260.2%2.9K0.93569
$759.00Oct 163.983.99$3.990.3%1620.263.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 843 found (avg $0.34, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Sep 220.090.10$0.1010.0%63.8K0.078.0K
$779.00Sep 220.060.07$0.0714.3%83.3K0.056.5K
$777.00Sep 220.160.17$0.175.9%88.1K0.128.5K
$776.00Sep 220.290.30$0.303.3%112.9K0.2011.4K
$780.00Sep 220.050.06$0.0616.7%60.5K0.0414.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.150.16$0.166.3%69.7K0.1013.8K
$771.00Sep 220.230.24$0.244.2%52.0K0.166.8K
$769.00Sep 220.100.11$0.119.1%59.0K0.078.5K
$772.00Sep 220.380.39$0.392.6%89.5K0.2410.5K
$768.00Sep 220.080.09$0.0911.1%32.3K0.069.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,146 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.67154.57$154.120.6%21.00--
$625.00Sep 22148.64149.59$149.120.6%21.00--
$665.00Sep 22108.67109.08$108.880.4%51.00--
$670.00Sep 22103.65104.07$103.860.4%111.00--
$675.00Sep 2298.6499.07$98.850.4%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Sep 22145.95146.37$146.160.3%31.00--
$925.00Sep 22151.00151.35$151.180.2%21.00--
$793.00Sep 2519.1119.20$19.160.5%471.001
$794.00Sep 2520.1120.20$20.160.4%331.00--
$795.00Sep 2521.1021.20$21.150.5%481.005

Most actively traded options today. High liquidity = easy entry/exit. 2,235 active (total vol 2.2M, top 204.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.520.53$0.531.9%204.9K0.3327.1K
$774.00Sep 220.920.93$0.931.1%124.6K0.4811.8K
$776.00Sep 220.290.30$0.303.3%112.9K0.2011.4K
$777.00Sep 220.160.17$0.175.9%88.1K0.128.5K
$779.00Sep 220.060.07$0.0714.3%83.3K0.056.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 221.071.08$1.080.9%137.4K0.526.5K
$773.00Sep 220.650.66$0.661.5%128.9K0.379.4K
$772.00Sep 220.380.39$0.392.6%89.5K0.2410.5K
$770.00Sep 220.150.16$0.166.3%69.7K0.1013.8K
$769.00Sep 220.100.11$0.119.1%59.0K0.078.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 16.4%, max 23.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.2%11.5%23.7%4.9K5.5K
$776.00Sep 22Oct 3012.8%10.9%17.6%113.0K12.8K
$772.00Sep 22Oct 3013.3%11.4%17.3%13.3K9.8K
$774.00Sep 22Oct 3012.6%11.1%13.5%124.7K12.4K
$775.00Sep 22Oct 3012.5%11.0%13.5%205.1K32.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.2%11.5%23.7%52.0K7.1K
$776.00Sep 22Oct 3012.8%10.9%17.6%17.9K1.5K
$772.00Sep 22Oct 3013.3%11.4%17.3%89.7K11.9K
$774.00Sep 22Oct 3012.6%11.1%13.5%137.5K7.0K
$775.00Sep 22Oct 3012.5%11.0%13.5%55.1K4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 653 found (best R:R 1.94, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$720.00$721.00Sep 23$0.12$0.88$0.12100%7.33$720.12
$727.00$728.00Oct 2$0.15$0.85$0.1597%5.67$727.15
$722.00$723.00Sep 23$0.26$0.74$0.26100%2.85$722.26
$735.00$736.00Oct 30$0.11$0.89$0.1185%8.09$735.11
$739.00$740.00Oct 2$0.22$0.78$0.2295%3.55$739.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$798.00Sep 28$0.68$1.32$0.6898%1.94$799.32
$810.00$809.00Sep 23$0.15$0.85$0.15100%5.67$809.85
$809.00$808.00Sep 25$0.26$0.74$0.26100%2.85$808.74
$787.00$786.00Sep 29$0.46$0.54$0.4690%1.17$786.54
$806.00$805.00Sep 23$0.61$0.39$0.61100%0.64$805.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 464 found (best R:R 0.89, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.35$2.35$2.6552%0.89$777.35
$780.00$785.00Oct 6$1.61$1.61$3.3964%0.47$781.61
$785.00$790.00Oct 6$1.01$1.01$3.9976%0.25$786.01
$774.00$775.00Oct 30$0.65$0.65$0.3549%1.86$774.65
$774.00$775.00Oct 23$0.62$0.62$0.3850%1.63$774.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.27$0.27$0.7363%0.37$772.73
$773.00$772.00Sep 23$0.36$0.36$0.6457%0.56$772.64
$772.00$771.00Sep 22$0.15$0.15$0.8576%0.18$771.85
$772.00$771.00Sep 23$0.27$0.27$0.7365%0.37$771.73
$770.00$769.00Sep 23$0.15$0.15$0.8579%0.18$769.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.81, cheapest $0.78)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8312.7%10.0%
$774.00Sep 22Sep 23$0.8712.6%10.5%
$775.00Sep 22Sep 23$0.8112.5%10.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7812.7%10.0%
$774.00Sep 22Sep 23$0.8212.6%10.5%
$775.00Sep 22Sep 23$0.7512.5%10.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,043 found (cheapest 0.26% of stock, avg 3.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$0.93$1.08$2.01$771.99$776.010.26%
$773.00Sep 22$1.51$0.66$2.17$770.83$775.170.28%
$775.00Sep 22$0.53$1.69$2.22$772.78$777.220.29%
$772.00Sep 22$2.24$0.39$2.63$769.37$774.630.34%
$776.00Sep 22$0.30$2.45$2.75$773.25$778.750.36%
$771.00Sep 22$3.09$0.24$3.33$767.67$774.330.43%
$777.00Sep 22$0.17$3.32$3.49$773.51$780.490.45%
$774.00Sep 23$1.80$1.90$3.70$770.30$777.700.48%
$773.00Sep 23$2.34$1.44$3.78$769.22$776.780.49%
$775.00Sep 23$1.34$2.44$3.78$771.22$778.780.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 1.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$778.00$769.00Sep 22$0.10$0.11$0.21$768.79$778.21
$778.00$770.00Sep 22$0.10$0.16$0.26$769.74$778.26
$777.00$770.00Sep 22$0.17$0.16$0.33$769.67$777.33
$777.00$769.00Sep 22$0.17$0.11$0.28$768.72$777.28
$778.00$771.00Sep 22$0.10$0.24$0.34$770.66$778.34
$777.00$771.00Sep 22$0.17$0.24$0.41$770.59$777.41
$776.00$769.00Sep 22$0.30$0.11$0.41$768.59$776.41
$776.00$770.00Sep 22$0.30$0.16$0.46$769.54$776.46
$778.00$772.00Sep 22$0.10$0.39$0.49$771.51$778.49
$776.00$771.00Sep 22$0.30$0.24$0.54$770.46$776.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 368 found (best R:R 0.92, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
757/758780/781Oct 5$0.48$0.5248%0.92$757.52$780.48
754/755782/783Oct 9$0.48$0.5248%0.92$754.52$782.48
755/756782/783Oct 9$0.49$0.5147%0.96$755.51$782.49
757/758782/783Oct 9$0.51$0.4945%1.04$757.49$782.51
757/758781/782Oct 5$0.45$0.5551%0.82$757.55$781.45
759/760780/781Oct 5$0.50$0.5046%1.00$759.50$780.50
759/760780/781Oct 2$0.47$0.5348%0.89$759.53$780.47
759/760782/783Oct 9$0.53$0.4742%1.13$759.47$782.53
759/760781/782Oct 2$0.44$0.5651%0.79$759.56$781.44
759/760781/782Oct 5$0.47$0.5348%0.89$759.53$781.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 7.06, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 6$0.62$4.3825%7.06
$770.00$772.00$774.00Oct 5$0.08$1.9211%24.00
$800.00$805.00$810.00Oct 6$0.06$4.943%82.33
$775.00$776.00$777.00Sep 22$0.10$0.9021%9.00
$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$0.30$4.7014%15.67
$750.00$755.00$760.00Oct 6$0.19$4.8110%25.32
$760.00$765.00$770.00Oct 6$0.46$4.5419%9.87
$765.00$770.00$775.00Oct 6$0.61$4.3924%7.20
$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. 1,149 found (best net $-6.29, 1,147 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.93$10.07
$710.00$732.001:2Sep 29-$20.72$1.28
$780.00$785.001:2Oct 6-$0.60$4.40
$785.00$790.001:2Oct 6-$0.19$4.81
$775.00$780.001:2Oct 6-$1.47$3.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.29$43.71
$855.00$815.001:2Sep 23-$1.30$38.70
$840.00$810.001:2Oct 30-$6.26$23.74
$800.00$788.001:2Sep 30-$3.11$8.89
$790.00$780.001:2Oct 5-$0.88$9.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 333 found (best yield 1.84%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$14.260.510.0%1.84%1.86%30663
$775.00Oct 30$13.680.490.1%1.77%1.92%2115.4K
$776.00Oct 30$13.090.480.3%1.69%1.97%641.3K
$777.00Oct 30$12.520.460.4%1.62%2.03%139734
$778.00Oct 30$11.950.460.5%1.54%2.08%391.1K
$779.00Oct 30$11.410.450.7%1.47%2.14%133673
$780.00Oct 30$10.880.440.8%1.41%2.20%2867.5K
$781.00Oct 30$10.360.430.9%1.34%2.26%32882
$782.00Oct 30$9.860.411.1%1.27%2.33%340914
$783.00Oct 30$9.380.401.2%1.21%2.40%7721.4K

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 1,203,491
Total Puts 1,047,544
Put/Call Ratio 0.87
Net Difference 155,947

Prior's Put/Call Breakdown

Total Calls 895,618
Total Puts 1,290,130
Put/Call Ratio 1.44
Net Difference -394,512

Prior 7-Day Put/Call Summary

Total Calls 25,751,601
Total Puts 25,598,881
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