Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.44 -0.01%
(9/22 10:35) ◀
|
Tuesday, September 22, 2026 (10:40am)
January 2026
|
▶ (9/22 10:45)
◀ 9/22 10:40 ▶

Option Volume

Detail
ℹ
Current (09/22 10:40am) 2,956,276
Calls: 1,530,729 (52%)
Puts: 1,425,547 (48%)
Prior (09/18) 2,667,280
Calls: 1,128,191 (42%)
Puts: 1,539,089 (58%)
Current vs Prior +10.83%
Calls: +35.68% (Calls)
Puts: -7.38% (Puts)
Prior 7-Day Total 53,506,070
Calls: 26,848,476 (50%)
Puts: 26,657,594 (50%)
Prior 7-Day Average 7,643,724
Calls: 3,835,496 (50%)
Puts: 3,808,227 (50%)
Current vs Prior 7-Day Avg -61.32%
Calls: -60.09%
Puts: -62.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:40am) $416.08M
Calls: $219.38M (53%)
Puts: $196.70M (47%)
Prior (09/18) $397.26M
Calls: $159.25M (40%)
Puts: $238.00M (60%)
Current vs Prior +4.74%
Calls: +37.75%
Puts: -17.35%
Prior 7-Day Total $12.03B
Calls: $8.57B (71%)
Puts: $3.46B (29%)
Prior 7-Day Average $1.72B
Calls: $1.22B (71%)
Puts: $494.26M (29%)
Current vs Prior 7-Day Avg -75.78%
Calls: -82.07%
Puts: -60.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:40am) 0.93
Prior (09/18) 1.36
Current vs Prior -31.73%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -4.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:40am) 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% | 1.48%2.45% | 4.76%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -31.84% | -20.87%+279.11% | +24.50%-14.35% | -8.63%+1624.82% | +82.82%
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 -47.89% | -38.01%+75.43% | +3.29%+11.56% | -3.78%+1267.17% | +64.17%
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 -31.84% | -20.87%+279.11% | +24.50%-14.35% | -8.63%+1624.82% | +82.82%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.78% | 0.71%
Calls: 0.77% | 0.94%
Puts: 0.78% | 0.49%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +50.00% | -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 +19.39% | -46.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

P/C ratio dropping 32% - 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
10:40BULLISHNEUTRALBULLISH
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 2,226 of results (avg 2.8%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 3012.3212.33$12.330.1%1400.47734
$774.00Oct 169.989.99$9.990.1%3950.503.3K
$775.00Oct 3013.4713.49$13.480.1%2180.495.4K
$775.00Oct 65.985.99$5.990.2%3370.47--
$779.00Oct 3011.2111.23$11.220.2%1330.45673
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 225.565.57$5.570.2%2.6K0.95374
$775.00Sep 304.954.96$4.960.2%9890.5512.3K
$777.00Oct 169.709.72$9.710.2%670.551.3K
$776.00Oct 169.239.25$9.240.2%6790.53958
$779.00Oct 3013.4413.47$13.460.2%620.55320

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 823 found (avg $0.35, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Sep 220.130.14$0.147.1%120.0K0.108.5K
$778.00Sep 220.080.09$0.0911.1%91.5K0.078.0K
$779.00Sep 220.050.06$0.0616.7%96.6K0.046.5K
$776.00Sep 220.230.24$0.244.2%136.4K0.1711.4K
$775.00Sep 220.430.44$0.442.3%248.8K0.2827.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.290.30$0.303.3%70.3K0.196.8K
$770.00Sep 220.190.20$0.205.0%94.9K0.1313.8K
$769.00Sep 220.130.14$0.147.1%71.7K0.098.5K
$768.00Sep 220.090.10$0.1010.0%41.2K0.069.0K
$767.00Sep 220.060.07$0.0714.3%18.4K0.049.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,181 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.14154.51$153.820.9%41.00--
$625.00Sep 22148.14149.16$148.650.7%31.00--
$655.00Sep 22118.20118.82$118.510.5%21.00--
$690.00Sep 2381.8185.63$83.724.6%141.001
$695.00Sep 2376.6980.63$78.665.0%81.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Sep 228.488.54$8.510.7%1151.00429
$783.00Sep 229.489.54$9.510.6%1471.00117
$784.00Sep 2210.4710.54$10.510.7%901.0045
$785.00Sep 2211.4711.54$11.510.6%861.0040
$786.00Sep 2212.4712.53$12.500.5%831.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,365 active (total vol 3.0M, top 248.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.430.44$0.442.3%248.8K0.2827.1K
$774.00Sep 220.770.78$0.781.3%186.2K0.4211.8K
$776.00Sep 220.230.24$0.244.2%136.4K0.1711.4K
$777.00Sep 220.130.14$0.147.1%120.0K0.108.5K
$779.00Sep 220.050.06$0.0616.7%96.6K0.046.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.800.81$0.811.2%219.5K0.429.4K
$774.00Sep 221.281.29$1.290.8%185.1K0.586.5K
$772.00Sep 220.480.49$0.492.0%128.5K0.2910.5K
$770.00Sep 220.190.20$0.205.0%94.9K0.1313.8K
$769.00Sep 220.130.14$0.147.1%71.7K0.098.5K

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 21.2%, max 29.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.8%11.4%29.0%7.9K5.5K
$776.00Sep 22Oct 3013.3%10.9%22.8%136.5K12.8K
$772.00Sep 22Oct 3013.8%11.3%21.8%18.8K9.8K
$775.00Sep 22Oct 3013.0%11.0%18.3%249.0K32.5K
$773.00Sep 22Oct 3013.2%11.2%17.6%51.1K9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.8%11.4%29.0%70.3K7.1K
$776.00Sep 22Oct 3013.3%10.9%22.8%22.3K1.5K
$772.00Sep 22Oct 3013.8%11.3%21.8%128.7K11.9K
$775.00Sep 22Oct 3013.0%11.0%18.3%66.0K4.9K
$773.00Sep 22Oct 3013.2%11.2%17.6%219.6K9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 659 found (best R:R 5.25, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$694.00$695.00Oct 30$0.16$0.84$0.1694%5.25$694.16
$687.00$688.00Oct 30$0.18$0.82$0.1895%4.56$687.18
$697.00$698.00Oct 30$0.18$0.82$0.1894%4.56$697.18
$699.00$700.00Oct 30$0.22$0.78$0.2294%3.55$699.22
$737.00$738.00Sep 28$0.30$0.70$0.30100%2.33$737.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$802.00$801.00Sep 23$0.33$0.67$0.33100%2.03$801.67
$800.00$797.00Oct 16$2.00$1.00$2.0088%0.50$798.00
$794.00$793.00Oct 30$0.15$0.85$0.1573%5.67$793.85
$782.00$781.00Sep 30$0.19$0.81$0.1977%4.26$781.81
$783.00$782.00Oct 2$0.18$0.82$0.1875%4.56$782.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 465 found (best R:R 0.86, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.31$2.31$2.6953%0.86$777.31
$780.00$785.00Oct 6$1.59$1.59$3.4165%0.47$781.59
$785.00$790.00Oct 6$0.96$0.96$4.0477%0.24$785.96
$774.00$775.00Oct 23$0.61$0.61$0.3950%1.56$774.61
$774.00$775.00Oct 30$0.61$0.61$0.3950%1.56$774.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.32$0.32$0.6858%0.47$772.68
$773.00$772.00Sep 23$0.39$0.39$0.6154%0.64$772.61
$772.00$771.00Sep 22$0.19$0.19$0.8171%0.23$771.81
$773.00$772.00Sep 24$0.40$0.40$0.6053%0.67$772.60
$771.00$770.00Sep 23$0.22$0.22$0.7870%0.28$770.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.79, cheapest $0.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8213.2%10.0%
$774.00Sep 22Sep 23$0.8213.0%10.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7713.2%10.0%
$774.00Sep 22Sep 23$0.7613.0%10.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,072 found (cheapest 0.27% of stock, avg 3.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$1.30$0.81$2.11$770.89$775.110.27%
$774.00Sep 22$0.78$1.29$2.07$771.93$776.070.27%
$775.00Sep 22$0.44$1.94$2.38$772.62$777.380.31%
$772.00Sep 22$1.99$0.49$2.48$769.52$774.480.32%
$776.00Sep 22$0.24$2.74$2.98$773.02$778.980.39%
$771.00Sep 22$2.79$0.30$3.09$767.91$774.090.40%
$774.00Sep 23$1.60$2.05$3.65$770.35$777.650.47%
$773.00Sep 23$2.12$1.58$3.70$769.30$776.700.48%
$777.00Sep 22$0.14$3.64$3.78$773.22$780.780.49%
$775.00Sep 23$1.17$2.63$3.80$771.20$778.800.49%

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$0.09$0.14$0.23$768.77$778.23
$777.00$769.00Sep 22$0.14$0.14$0.28$768.72$777.28
$777.00$770.00Sep 22$0.14$0.20$0.34$769.66$777.34
$778.00$770.00Sep 22$0.09$0.20$0.29$769.71$778.29
$776.00$769.00Sep 22$0.24$0.14$0.38$768.62$776.38
$778.00$771.00Sep 22$0.09$0.30$0.39$770.61$778.39
$776.00$770.00Sep 22$0.24$0.20$0.44$769.56$776.44
$777.00$771.00Sep 22$0.14$0.30$0.44$770.56$777.44
$776.00$771.00Sep 22$0.24$0.30$0.54$770.46$776.54
$775.00$769.00Sep 22$0.44$0.14$0.58$768.42$775.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 0.92, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
754/755782/783Oct 9$0.48$0.5248%0.92$754.52$782.48
756/757780/781Oct 5$0.46$0.5450%0.85$756.54$780.46
757/758780/781Oct 5$0.47$0.5348%0.89$757.53$780.47
757/758780/781Oct 2$0.44$0.5651%0.79$757.56$780.44
758/759780/781Oct 5$0.48$0.5247%0.92$758.52$780.48
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
756/757782/783Oct 9$0.49$0.5146%0.96$756.51$782.49
758/759780/781Oct 2$0.45$0.5550%0.82$758.55$780.45
757/758781/782Oct 2$0.41$0.5954%0.69$757.59$781.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 6$0.19$4.8119%25.32
$771.00$772.00$773.00Sep 22$0.11$0.8923%8.09
$800.00$805.00$810.00Oct 6$0.06$4.943%82.33
$775.00$776.00$777.00Sep 23$0.07$0.9315%13.29
$773.00$774.00$775.00Sep 24$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 6$0.63$4.3725%6.94
$755.00$760.00$765.00Oct 6$0.30$4.7014%15.67
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,137 found (best net $-6.33, 1,134 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.80$10.20
$710.00$732.001:2Sep 29-$20.61$1.39
$780.00$785.001:2Oct 6-$0.50$4.50
$785.00$790.001:2Oct 6-$0.17$4.83
$775.00$780.001:2Oct 6-$1.37$3.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.33$43.67
$855.00$815.001:2Sep 23-$1.44$38.56
$800.00$788.001:2Sep 30-$2.95$9.05
$840.00$816.001:2Oct 30-$17.46$6.54
$790.00$780.001:2Oct 5-$0.96$9.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 324 found (best yield 1.81%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$14.020.500.1%1.81%1.89%71663
$775.00Oct 30$13.470.490.2%1.74%1.94%2185.4K
$776.00Oct 30$12.880.470.3%1.67%2.00%661.3K
$777.00Oct 30$12.320.470.5%1.59%2.05%140734
$778.00Oct 30$11.750.460.6%1.52%2.11%401.1K
$779.00Oct 30$11.210.450.7%1.45%2.17%133673
$780.00Oct 30$10.690.430.8%1.38%2.23%3137.5K
$781.00Oct 30$10.170.421.0%1.31%2.29%32882
$782.00Oct 30$9.670.411.1%1.25%2.36%340914
$783.00Oct 30$9.200.401.2%1.19%2.43%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 1,530,729
Total Puts 1,425,547
Put/Call Ratio 0.93
Net Difference 105,182

Prior's Put/Call Breakdown

Total Calls 1,128,191
Total Puts 1,539,089
Put/Call Ratio 1.36
Net Difference -410,898

Prior 7-Day Put/Call Summary

Total Calls 26,848,476
Total Puts 26,657,594
Average Put/Call Ratio 0.98
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