Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.70 +0.03%
(9/22 10:30) ◀
|
Tuesday, September 22, 2026 (10:35am)
January 2026
|
▶ (9/22 10:40)
◀ 9/22 10:35 ▶

Option Volume

Detail
ℹ
Current (09/22 10:35am) 2,690,749
Calls: 1,415,271 (53%)
Puts: 1,275,478 (47%)
Prior (09/18) 2,534,019
Calls: 1,064,884 (42%)
Puts: 1,469,135 (58%)
Current vs Prior +6.19%
Calls: +32.90% (Calls)
Puts: -13.18% (Puts)
Prior 7-Day Total 53,066,356
Calls: 26,636,696 (50%)
Puts: 26,429,660 (50%)
Prior 7-Day Average 7,580,908
Calls: 3,805,242 (50%)
Puts: 3,775,665 (50%)
Current vs Prior 7-Day Avg -64.51%
Calls: -62.81%
Puts: -66.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:35am) $378.39M
Calls: $209.30M (55%)
Puts: $169.09M (45%)
Prior (09/18) $375.10M
Calls: $134.56M (36%)
Puts: $240.54M (64%)
Current vs Prior +0.88%
Calls: +55.54%
Puts: -29.70%
Prior 7-Day Total $11.95B
Calls: $8.53B (71%)
Puts: $3.42B (29%)
Prior 7-Day Average $1.71B
Calls: $1.22B (71%)
Puts: $488.76M (29%)
Current vs Prior 7-Day Avg -77.83%
Calls: -82.82%
Puts: -65.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:35am) 0.90
Prior (09/18) 1.38
Current vs Prior -34.68%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -7.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:35am) 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%2.46% | 4.76%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -33.44% | -20.89%+279.04% | +24.45%-14.38% | -8.74%+1626.93% | +82.86%
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 -49.12% | -38.03%+75.40% | +3.25%+11.52% | -3.90%+1268.84% | +64.21%
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 -33.44% | -20.89%+279.04% | +24.45%-14.38% | -8.74%+1626.93% | +82.86%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.79% | 0.71%
Calls: 0.71% | 0.90%
Puts: 0.88% | 0.52%
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

P/C ratio dropping 35% - 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 NEUTRAL
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
10:35BULLISHNEUTRALBULLISH
10:30BULLISHNEUTRALBULLISH
10:25BULLISHBULLISHBULLISH
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 2,284 of results (avg 2.5%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$727.00Sep 2847.2047.25$47.230.1%161.00--
$734.00Sep 2840.2340.28$40.250.1%2141.003
$723.00Sep 2551.0551.13$51.090.2%60.9970
$730.00Sep 3044.4544.52$44.490.2%21.005.7K
$724.00Sep 2550.0650.14$50.100.2%60.9935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 227.337.34$7.340.1%1.8K0.97530
$780.00Sep 226.346.35$6.350.2%2.5K0.97581
$925.00Sep 22151.07151.32$151.200.2%21.00--
$920.00Sep 22146.07146.32$146.200.2%31.00--
$779.00Sep 225.355.36$5.360.2%2.4K0.95374

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 836 found (avg $0.34, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Sep 220.090.10$0.1010.0%81.4K0.078.0K
$777.00Sep 220.150.16$0.166.3%108.6K0.128.5K
$776.00Sep 220.250.26$0.263.8%126.7K0.1911.4K
$779.00Sep 220.060.07$0.0714.3%89.6K0.056.5K
$775.00Sep 220.460.47$0.472.1%234.7K0.3027.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.250.26$0.263.8%60.9K0.176.8K
$770.00Sep 220.160.17$0.175.9%85.1K0.1113.8K
$772.00Sep 220.410.42$0.422.4%110.6K0.2610.5K
$769.00Sep 220.110.12$0.128.3%66.4K0.078.5K
$767.00Sep 220.060.07$0.0714.3%12.5K0.049.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,165 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.52153.93$153.730.3%41.00--
$625.00Sep 22148.68149.48$149.080.5%31.00--
$655.00Sep 22118.68118.91$118.800.2%21.00--
$665.00Sep 22108.63108.93$108.780.3%61.00--
$670.00Sep 22103.51103.93$103.720.4%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$792.00Sep 2518.2718.35$18.310.4%591.0059
$793.00Sep 2519.2719.35$19.310.4%471.001
$794.00Sep 2520.2720.34$20.310.3%331.00--
$795.00Sep 2521.2721.34$21.310.3%501.005
$796.00Sep 2522.2722.34$22.310.3%821.004

Most actively traded options today. High liquidity = easy entry/exit. 2,321 active (total vol 2.7M, top 234.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.460.47$0.472.1%234.7K0.3027.1K
$774.00Sep 220.840.85$0.851.2%166.9K0.4511.8K
$776.00Sep 220.250.26$0.263.8%126.7K0.1911.4K
$777.00Sep 220.150.16$0.166.3%108.6K0.128.5K
$779.00Sep 220.060.07$0.0714.3%89.6K0.056.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.690.70$0.701.4%181.5K0.399.4K
$774.00Sep 221.131.14$1.130.9%168.3K0.556.5K
$772.00Sep 220.410.42$0.422.4%110.6K0.2610.5K
$770.00Sep 220.160.17$0.175.9%85.1K0.1113.8K
$769.00Sep 220.110.12$0.128.3%66.4K0.078.5K

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 17.5%, max 23.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.1%11.4%23.7%6.5K5.5K
$776.00Sep 22Oct 3013.2%10.9%21.2%126.8K12.8K
$772.00Sep 22Oct 3013.2%11.3%17.1%16.6K9.8K
$775.00Sep 22Oct 3012.8%11.0%16.8%234.9K32.5K
$774.00Sep 22Oct 3012.8%11.1%15.1%167.0K12.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.1%11.4%23.7%60.9K7.1K
$776.00Sep 22Oct 3013.2%10.9%21.2%20.1K1.5K
$775.00Sep 22Oct 3012.8%11.0%16.8%62.4K4.9K
$772.00Sep 22Oct 3013.1%11.3%15.7%110.7K11.9K
$774.00Sep 22Oct 3012.8%11.1%15.1%168.5K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 642 found (best R:R 1.44, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$739.00$740.00Oct 30$0.14$0.86$0.1483%6.14$739.14
$751.00$752.00Oct 9$0.18$0.82$0.1885%4.56$751.18
$747.00$748.00Oct 16$0.17$0.83$0.1784%4.88$747.17
$739.00$740.00Oct 2$0.30$0.70$0.3095%2.33$739.30
$730.00$731.00Oct 16$0.27$0.73$0.2791%2.70$730.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$798.00Sep 28$0.82$1.18$0.8298%1.44$799.18
$800.00$797.00Oct 16$1.87$1.13$1.8788%0.60$798.13
$787.00$786.00Sep 29$0.39$0.61$0.3990%1.56$786.61
$775.00$770.00Oct 6$1.95$3.05$1.9553%1.56$773.05
$770.00$765.00Oct 6$1.33$3.67$1.3340%2.76$768.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 463 found (best R:R 0.88, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.34$2.34$2.6653%0.88$777.34
$780.00$785.00Oct 6$1.59$1.59$3.4165%0.47$781.59
$785.00$790.00Oct 6$1.00$1.00$4.0076%0.25$786.00
$774.00$775.00Oct 23$0.62$0.62$0.3850%1.63$774.62
$774.00$775.00Oct 30$0.62$0.62$0.3850%1.63$774.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.28$0.28$0.7261%0.39$772.72
$772.00$771.00Sep 22$0.16$0.16$0.8474%0.19$771.84
$769.00$768.00Sep 23$0.12$0.12$0.8883%0.14$768.88
$772.00$771.00Sep 23$0.28$0.28$0.7264%0.39$771.72
$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 $0.79, cheapest $0.78)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8312.5%9.9%
$775.00Sep 22Sep 23$0.7812.8%10.4%
$774.00Sep 22Sep 23$0.8412.8%10.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7812.5%9.9%
$775.00Sep 22Sep 23$0.7312.8%10.4%
$774.00Sep 22Sep 23$0.8112.8%10.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,059 found (cheapest 0.26% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$0.85$1.13$1.98$772.02$775.980.26%
$773.00Sep 22$1.40$0.70$2.10$770.90$775.100.27%
$775.00Sep 22$0.47$1.77$2.24$772.76$777.240.29%
$772.00Sep 22$2.12$0.42$2.54$769.46$774.540.33%
$776.00Sep 22$0.26$2.55$2.81$773.19$778.810.36%
$771.00Sep 22$2.96$0.26$3.22$767.78$774.220.42%
$777.00Sep 22$0.16$3.45$3.61$773.39$780.610.47%
$774.00Sep 23$1.69$1.94$3.63$770.37$777.630.47%
$773.00Sep 23$2.23$1.48$3.71$769.29$776.710.48%
$775.00Sep 23$1.25$2.50$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 1.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$778.00$769.00Sep 22$0.10$0.12$0.22$768.78$778.22
$778.00$770.00Sep 22$0.10$0.17$0.27$769.73$778.27
$777.00$770.00Sep 22$0.16$0.17$0.33$769.67$777.33
$777.00$769.00Sep 22$0.16$0.12$0.28$768.72$777.28
$777.00$771.00Sep 22$0.16$0.26$0.42$770.58$777.42
$778.00$771.00Sep 22$0.10$0.26$0.36$770.64$778.36
$776.00$769.00Sep 22$0.26$0.12$0.38$768.62$776.38
$776.00$770.00Sep 22$0.26$0.17$0.43$769.57$776.43
$776.00$771.00Sep 22$0.26$0.26$0.52$770.48$776.52
$777.00$772.00Sep 22$0.16$0.42$0.58$771.42$777.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 0.85, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
755/756783/784Oct 9$0.46$0.5449%0.85$755.54$783.46
757/758780/781Oct 5$0.47$0.5348%0.89$757.53$780.47
754/755783/784Oct 9$0.45$0.5550%0.82$754.55$783.45
755/756782/783Oct 9$0.48$0.5247%0.92$755.52$782.48
756/757783/784Oct 9$0.47$0.5348%0.89$756.53$783.47
757/758780/781Oct 2$0.44$0.5651%0.79$757.56$780.44
757/758782/783Oct 5$0.42$0.5853%0.72$757.58$782.42
754/755782/783Oct 9$0.47$0.5348%0.89$754.53$782.47
756/757782/783Oct 9$0.49$0.5146%0.96$756.51$782.49
757/758783/784Oct 2$0.36$0.6459%0.56$757.64$783.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 283 found (best R:R 7.77, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.57$4.4324%7.77
$760.00$765.00$770.00Oct 6$0.45$4.5519%10.11
$773.00$774.00$775.00Sep 22$0.17$0.8331%4.88
$795.00$800.00$805.00Oct 6$0.13$4.876%37.46
$810.00$815.00$820.00Oct 16$0.06$4.943%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Oct 6$0.29$4.7114%16.24
$760.00$765.00$770.00Oct 6$0.46$4.5419%9.87
$745.00$750.00$755.00Oct 6$0.12$4.887%40.67
$750.00$755.00$760.00Oct 6$0.20$4.8010%24.00
$765.00$770.00$775.00Oct 6$0.62$4.3824%7.06

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 $-6.16, 1,149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.99$10.01
$710.00$732.001:2Sep 29-$20.63$1.37
$780.00$785.001:2Oct 6-$0.56$4.44
$785.00$790.001:2Oct 6-$0.15$4.85
$775.00$780.001:2Oct 6-$1.40$3.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.16$43.84
$855.00$815.001:2Sep 23-$1.17$38.83
$840.00$810.001:2Oct 30-$6.32$23.68
$800.00$788.001:2Sep 30-$3.27$8.73
$790.00$780.001:2Oct 5-$0.95$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 330 found (best yield 1.83%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$14.140.510.0%1.83%1.87%70663
$775.00Oct 30$13.580.490.2%1.76%1.92%2165.4K
$776.00Oct 30$12.990.480.3%1.68%1.98%661.3K
$777.00Oct 30$12.410.460.4%1.60%2.03%139734
$778.00Oct 30$11.850.460.6%1.53%2.09%401.1K
$779.00Oct 30$11.310.450.7%1.46%2.15%133673
$780.00Oct 30$10.780.440.8%1.39%2.21%3097.5K
$781.00Oct 30$10.260.430.9%1.33%2.27%32882
$782.00Oct 30$9.770.411.1%1.26%2.34%340914
$783.00Oct 30$9.280.401.2%1.20%2.40%7821.4K

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 1,415,271
Total Puts 1,275,478
Put/Call Ratio 0.90
Net Difference 139,793

Prior's Put/Call Breakdown

Total Calls 1,064,884
Total Puts 1,469,135
Put/Call Ratio 1.38
Net Difference -404,251

Prior 7-Day Put/Call Summary

Total Calls 26,636,696
Total Puts 26,429,660
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