Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.70 +0.03%
(9/22 10:45) ◀
|
Tuesday, September 22, 2026 (10:50am)
January 2026
|
▶ (9/22 10:55)
◀ 9/22 10:50 ▶

Option Volume

Detail
ℹ
Current (09/22 10:50am) 3,416,087
Calls: 1,716,800 (50%)
Puts: 1,699,287 (50%)
Prior (09/18) 2,951,114
Calls: 1,269,045 (43%)
Puts: 1,682,069 (57%)
Current vs Prior +15.76%
Calls: +35.28% (Calls)
Puts: +1.02% (Puts)
Prior 7-Day Total 54,754,923
Calls: 27,419,189 (50%)
Puts: 27,335,734 (50%)
Prior 7-Day Average 7,822,131
Calls: 3,917,027 (50%)
Puts: 3,905,104 (50%)
Current vs Prior 7-Day Avg -56.33%
Calls: -56.17%
Puts: -56.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:50am) $465.34M
Calls: $251.49M (54%)
Puts: $213.85M (46%)
Prior (09/18) $428.86M
Calls: $179.39M (42%)
Puts: $249.46M (58%)
Current vs Prior +8.51%
Calls: +40.19%
Puts: -14.27%
Prior 7-Day Total $12.21B
Calls: $8.64B (71%)
Puts: $3.57B (29%)
Prior 7-Day Average $1.74B
Calls: $1.23B (71%)
Puts: $509.94M (29%)
Current vs Prior 7-Day Avg -73.33%
Calls: -79.63%
Puts: -58.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:50am) 0.99
Prior (09/18) 1.33
Current vs Prior -25.32%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -0.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:50am) 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% | 0.84%0.84% | 1.47%2.45% | 4.76%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -32.91% | -20.51%+280.87% | +23.69%-14.90% | -8.98%+1625.11% | +83.01%
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 -48.71% | -37.74%+76.24% | +2.62%+10.84% | -4.14%+1267.39% | +64.34%
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 -32.91% | -20.51%+280.87% | +23.69%-14.90% | -8.98%+1625.11% | +83.01%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.79% | 0.48%
Calls: 0.71% | 0.44%
Puts: 0.87% | 0.52%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +51.92% | -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 +20.92% | -64.04%
Liquidity Excellent
+
Add Card

🤖 AI Insights

P/C ratio dropping 25% - 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
10:50BULLISHNEUTRALBULLISH
10:45BEARISHNEUTRALMIXED
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 2,304 of results (avg 2.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00Sep 2840.2440.28$40.260.1%2461.003
$774.00Oct 97.957.96$7.960.1%960.50974
$730.00Sep 3044.4644.53$44.500.2%21.005.7K
$724.00Sep 2550.0850.16$50.120.2%60.9935
$725.00Sep 2549.0849.16$49.120.2%90.9935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Sep 226.336.34$6.340.2%3.2K0.97581
$763.00Oct 307.617.63$7.620.3%70.35275
$781.00Sep 227.327.34$7.330.3%2.0K0.98530
$799.00Sep 2425.2625.33$25.300.3%210.99--
$781.00Oct 3014.3114.35$14.330.3%890.57334

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 820 found (avg $0.34, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Sep 220.070.08$0.0812.5%106.4K0.068.0K
$777.00Sep 220.130.14$0.147.1%143.2K0.118.5K
$776.00Sep 220.240.25$0.254.0%148.6K0.1811.4K
$775.00Sep 220.470.48$0.482.1%267.3K0.3027.1K
$774.00Sep 220.840.85$0.851.2%223.5K0.4511.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.160.17$0.175.9%108.3K0.1213.8K
$769.00Sep 220.110.12$0.128.3%89.2K0.088.5K
$771.00Sep 220.260.27$0.273.7%88.4K0.176.8K
$768.00Sep 220.080.09$0.0911.1%51.5K0.069.0K
$772.00Sep 220.420.43$0.432.3%168.9K0.2610.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,188 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.53153.89$153.710.2%51.00--
$625.00Sep 22148.53148.95$148.740.3%71.00--
$630.00Sep 22143.06143.91$143.490.6%11.00--
$640.00Sep 22133.53133.93$133.730.3%11.00--
$655.00Sep 22118.53118.89$118.710.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$792.00Sep 2518.2618.34$18.300.4%1051.0059
$793.00Sep 2519.2619.34$19.300.4%471.001
$794.00Sep 2520.2520.34$20.300.4%331.00--
$795.00Sep 2521.2521.34$21.300.4%501.005
$796.00Sep 2522.2522.34$22.300.4%821.004

Most actively traded options today. High liquidity = easy entry/exit. 2,399 active (total vol 3.4M, top 286.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.470.48$0.482.1%267.3K0.3027.1K
$774.00Sep 220.840.85$0.851.2%223.5K0.4511.8K
$776.00Sep 220.240.25$0.254.0%148.6K0.1811.4K
$777.00Sep 220.130.14$0.147.1%143.2K0.118.5K
$778.00Sep 220.070.08$0.0812.5%106.4K0.068.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.700.71$0.711.4%286.1K0.399.4K
$774.00Sep 221.141.15$1.150.9%213.4K0.556.5K
$772.00Sep 220.420.43$0.432.3%168.9K0.2610.5K
$770.00Sep 220.160.17$0.175.9%108.3K0.1213.8K
$769.00Sep 220.110.12$0.128.3%89.2K0.088.5K

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 20.7%, max 30.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.9%11.4%30.0%9.9K5.5K
$772.00Sep 22Oct 3013.9%11.3%22.4%22.1K9.8K
$776.00Sep 22Oct 3013.1%10.9%20.6%148.7K12.8K
$773.00Sep 22Oct 3013.2%11.2%17.7%65.5K9.5K
$775.00Sep 22Oct 3012.9%11.0%17.0%267.7K32.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.9%11.4%30.0%88.4K7.1K
$772.00Sep 22Oct 3013.9%11.3%22.4%169.1K11.9K
$776.00Sep 22Oct 3013.1%10.9%20.5%24.6K1.5K
$773.00Sep 22Oct 3013.2%11.2%17.7%286.2K9.7K
$775.00Sep 22Oct 3012.9%11.0%16.9%71.5K4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 645 found (best R:R 8.09, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$739.00$740.00Oct 2$0.11$0.89$0.1195%8.09$739.11
$720.00$721.00Sep 28$0.17$0.83$0.17100%4.88$720.17
$699.00$700.00Oct 30$0.16$0.84$0.1694%5.25$699.16
$697.00$698.00Oct 30$0.18$0.82$0.1894%4.56$697.18
$694.00$695.00Oct 30$0.19$0.81$0.1994%4.26$694.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$810.00$809.00Sep 23$0.21$0.79$0.21100%3.76$809.79
$801.00$800.00Oct 30$0.14$0.86$0.1480%6.14$800.86
$787.00$786.00Sep 29$0.31$0.69$0.3190%2.23$786.69
$786.00$785.00Sep 29$0.37$0.63$0.3789%1.70$785.63
$787.00$785.00Sep 30$1.32$0.68$1.3288%0.52$785.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 462 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$2.6553%0.89$777.35
$780.00$785.00Oct 6$1.61$1.61$3.3965%0.47$781.61
$785.00$790.00Oct 6$0.98$0.98$4.0276%0.24$785.98
$775.00$776.00Oct 30$0.60$0.60$0.4051%1.50$775.60
$774.00$775.00Oct 23$0.60$0.60$0.4050%1.50$774.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.28$0.28$0.7261%0.39$772.72
$771.00$770.00Sep 22$0.10$0.10$0.9083%0.11$770.90
$772.00$771.00Sep 22$0.16$0.16$0.8474%0.19$771.84
$773.00$772.00Sep 23$0.36$0.36$0.6456%0.56$772.64
$771.00$770.00Sep 23$0.21$0.21$0.7971%0.27$770.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.81, cheapest $0.78)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8513.2%10.1%
$774.00Sep 22Sep 23$0.8413.0%10.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7813.2%10.1%
$774.00Sep 22Sep 23$0.7913.0%10.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,075 found (cheapest 0.26% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$0.85$1.15$2.00$772.00$776.000.26%
$773.00Sep 22$1.40$0.71$2.11$770.89$775.110.27%
$775.00Sep 22$0.48$1.78$2.26$772.74$777.260.29%
$772.00Sep 22$2.13$0.43$2.56$769.44$774.560.33%
$776.00Sep 22$0.25$2.55$2.80$773.20$778.800.36%
$771.00Sep 22$2.96$0.27$3.23$767.77$774.230.42%
$777.00Sep 22$0.14$3.44$3.58$773.42$780.580.46%
$774.00Sep 23$1.69$1.94$3.63$770.37$777.630.47%
$773.00Sep 23$2.25$1.49$3.74$769.26$776.740.48%
$775.00Sep 23$1.25$2.48$3.73$771.27$778.730.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 1.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$778.00$769.00Sep 22$0.08$0.12$0.20$768.80$778.20
$777.00$769.00Sep 22$0.14$0.12$0.26$768.74$777.26
$778.00$770.00Sep 22$0.08$0.17$0.25$769.75$778.25
$777.00$770.00Sep 22$0.14$0.17$0.31$769.69$777.31
$776.00$770.00Sep 22$0.25$0.17$0.42$769.58$776.42
$777.00$771.00Sep 22$0.14$0.27$0.41$770.59$777.41
$776.00$769.00Sep 22$0.25$0.12$0.37$768.63$776.37
$778.00$771.00Sep 22$0.08$0.27$0.35$770.65$778.35
$776.00$771.00Sep 22$0.25$0.27$0.52$770.48$776.52
$777.00$772.00Sep 22$0.14$0.43$0.57$771.43$777.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 362 found (best R:R 0.72, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
757/758781/782Oct 2$0.42$0.5854%0.72$757.58$781.42
759/760779/780Oct 1$0.46$0.5449%0.85$759.54$779.46
759/760781/782Oct 2$0.44$0.5651%0.79$759.56$781.44
757/758780/781Oct 5$0.47$0.5348%0.89$757.53$780.47
757/758782/783Oct 5$0.42$0.5853%0.72$757.58$782.42
757/758780/781Oct 2$0.44$0.5651%0.79$757.56$780.44
754/755782/783Oct 9$0.47$0.5348%0.89$754.53$782.47
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
755/756783/784Oct 9$0.46$0.5449%0.85$755.54$783.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 279 found (best R:R 8.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 6$0.54$4.4625%8.26
$771.00$772.00$773.00Sep 22$0.10$0.9022%9.00
$774.00$775.00$776.00Sep 22$0.14$0.8627%6.14
$795.00$800.00$805.00Oct 6$0.13$4.876%37.46
$772.00$773.00$774.00Sep 23$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Oct 6$0.17$4.8310%28.41
$760.00$765.00$770.00Oct 6$0.44$4.5619%10.36
$755.00$760.00$765.00Oct 6$0.30$4.7014%15.67
$740.00$745.00$750.00Oct 6$0.08$4.925%61.50
$765.00$770.00$775.00Oct 6$0.63$4.3724%6.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,135 found (best net $-6.40, 1,132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.76$10.24
$710.00$732.001:2Sep 29-$20.10$1.90
$780.00$785.001:2Oct 6-$0.52$4.48
$785.00$790.001:2Oct 6-$0.17$4.83
$775.00$780.001:2Oct 6-$1.39$3.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.40$43.60
$855.00$815.001:2Sep 23-$1.36$38.64
$800.00$788.001:2Sep 30-$3.22$8.78
$840.00$816.001:2Oct 30-$17.24$6.76
$788.00$780.001:2Oct 5-$2.59$5.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 322 found (best yield 1.84%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$14.200.510.0%1.84%1.87%142663
$775.00Oct 30$13.600.490.2%1.76%1.93%3195.4K
$776.00Oct 30$13.010.480.3%1.68%1.98%1491.3K
$777.00Oct 30$12.430.460.4%1.61%2.03%140734
$778.00Oct 30$11.870.460.6%1.53%2.09%401.1K
$779.00Oct 30$11.320.450.7%1.46%2.15%180673
$780.00Oct 30$10.790.440.8%1.39%2.21%3537.5K
$781.00Oct 30$10.280.420.9%1.33%2.27%39882
$782.00Oct 30$9.780.411.1%1.26%2.34%341914
$783.00Oct 30$9.290.401.2%1.20%2.40%10621.4K

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 1,716,800
Total Puts 1,699,287
Put/Call Ratio 0.99
Net Difference 17,513

Prior's Put/Call Breakdown

Total Calls 1,269,045
Total Puts 1,682,069
Put/Call Ratio 1.33
Net Difference -413,024

Prior 7-Day Put/Call Summary

Total Calls 27,419,189
Total Puts 27,335,734
Average Put/Call Ratio 0.99
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