Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.49 +0.00%
(9/22 10:50) ◀
|
Tuesday, September 22, 2026 (10:55am)
January 2026
|
▶ (9/22 11:00)
◀ 9/22 10:55 ▶

Option Volume

Detail
ℹ
Current (09/22 10:55am) 3,561,117
Calls: 1,793,541 (50%)
Puts: 1,767,576 (50%)
Prior (09/18) 3,146,325
Calls: 1,395,065 (44%)
Puts: 1,751,260 (56%)
Current vs Prior +13.18%
Calls: +28.56% (Calls)
Puts: +0.93% (Puts)
Prior 7-Day Total 55,480,261
Calls: 27,720,718 (50%)
Puts: 27,759,543 (50%)
Prior 7-Day Average 7,925,751
Calls: 3,960,102 (50%)
Puts: 3,965,649 (50%)
Current vs Prior 7-Day Avg -55.07%
Calls: -54.71%
Puts: -55.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:55am) $482.23M
Calls: $252.62M (52%)
Puts: $229.61M (48%)
Prior (09/18) $448.13M
Calls: $208.55M (47%)
Puts: $239.58M (53%)
Current vs Prior +7.61%
Calls: +21.13%
Puts: -4.16%
Prior 7-Day Total $12.30B
Calls: $8.69B (71%)
Puts: $3.61B (29%)
Prior 7-Day Average $1.76B
Calls: $1.24B (71%)
Puts: $516.33M (29%)
Current vs Prior 7-Day Avg -72.56%
Calls: -79.64%
Puts: -55.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:55am) 0.99
Prior (09/18) 1.26
Current vs Prior -21.49%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -1.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:55am) 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% | 0.53%0.53% | 0.83%0.83% | 1.47%2.44% | 4.75%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -33.68% | -21.82%+274.61% | +22.02%-16.06% | -9.28%+1614.77% | +82.62%
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 -49.30% | -38.76%+73.35% | +1.23%+9.34% | -4.46%+1259.20% | +63.98%
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 -33.68% | -21.82%+274.61% | +22.02%-16.06% | -9.28%+1614.77% | +82.62%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.80% | 0.48%
Calls: 0.79% | 0.47%
Puts: 0.80% | 0.50%
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 21% - 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
10:55BULLISHNEUTRALBULLISH
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 2,295 of results (avg 2.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00Sep 2840.0340.07$40.050.1%2461.003
$625.00Sep 22148.38148.57$148.480.1%71.00--
$620.00Sep 22153.37153.58$153.480.1%51.00--
$630.00Sep 22143.37143.58$143.480.1%11.00--
$670.00Sep 22103.39103.57$103.480.2%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 227.547.55$7.550.1%2.1K0.98530
$925.00Sep 22151.42151.63$151.520.1%31.00--
$920.00Sep 22146.42146.63$146.520.1%41.00--
$780.00Sep 226.556.56$6.560.2%3.3K0.97581
$905.00Sep 22131.42131.63$131.520.2%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 825 found (avg $0.34, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Sep 220.110.12$0.128.3%151.5K0.098.5K
$778.00Sep 220.070.08$0.0812.5%116.2K0.068.0K
$776.00Sep 220.210.22$0.224.5%157.4K0.1611.4K
$775.00Sep 220.400.41$0.412.4%277.4K0.2827.1K
$774.00Sep 220.740.75$0.751.3%236.7K0.4211.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.170.18$0.185.6%113.3K0.1213.8K
$771.00Sep 220.270.28$0.283.6%91.5K0.186.8K
$769.00Sep 220.120.13$0.137.7%92.0K0.088.5K
$768.00Sep 220.080.09$0.0911.1%55.9K0.069.0K
$772.00Sep 220.450.46$0.462.2%176.8K0.2810.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,190 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.37153.58$153.480.1%51.00--
$625.00Sep 22148.38148.57$148.480.1%71.00--
$630.00Sep 22143.37143.58$143.480.1%11.00--
$640.00Sep 22133.38133.70$133.540.2%11.00--
$655.00Sep 22118.37118.58$118.480.2%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Sep 22146.42146.63$146.520.1%41.00--
$925.00Sep 22151.42151.63$151.520.1%31.00--
$791.00Sep 2517.4617.55$17.510.5%1011.0049
$792.00Sep 2518.4618.56$18.510.5%1051.0059
$793.00Sep 2519.4619.55$19.510.5%471.001

Most actively traded options today. High liquidity = easy entry/exit. 2,412 active (total vol 3.6M, top 302.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.400.41$0.412.4%277.4K0.2827.1K
$774.00Sep 220.740.75$0.751.3%236.7K0.4211.8K
$776.00Sep 220.210.22$0.224.5%157.4K0.1611.4K
$777.00Sep 220.110.12$0.128.3%151.5K0.098.5K
$778.00Sep 220.070.08$0.0812.5%116.2K0.068.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.760.77$0.771.3%302.3K0.429.4K
$774.00Sep 221.251.26$1.250.8%220.7K0.586.5K
$772.00Sep 220.450.46$0.462.2%176.8K0.2810.5K
$770.00Sep 220.170.18$0.185.6%113.3K0.1213.8K
$769.00Sep 220.120.13$0.137.7%92.0K0.088.5K

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 28.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.6%11.4%28.1%10.1K5.5K
$772.00Sep 22Oct 3013.7%11.3%21.8%23.5K9.8K
$776.00Sep 22Oct 3013.2%10.8%21.7%157.5K12.8K
$775.00Sep 22Oct 3012.9%10.9%18.0%277.7K32.5K
$774.00Sep 22Oct 3013.0%11.0%17.3%236.9K12.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.6%11.4%28.1%91.5K7.1K
$772.00Sep 22Oct 3013.7%11.3%21.8%177.0K11.9K
$776.00Sep 22Oct 3013.2%10.8%21.7%25.4K1.5K
$775.00Sep 22Oct 3012.9%10.9%18.0%72.6K4.9K
$774.00Sep 22Oct 3013.0%11.0%17.3%220.9K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 632 found (best R:R 4.00, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$720.00$721.00Sep 28$0.20$0.80$0.20100%4.00$720.20
$747.00$748.00Oct 16$0.15$0.85$0.1584%5.67$747.15
$750.00$751.00Oct 16$0.13$0.87$0.1382%6.69$750.13
$730.00$731.00Sep 28$0.37$0.63$0.37100%1.70$730.37
$697.00$698.00Oct 30$0.32$0.68$0.3294%2.13$697.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$795.00$794.00Oct 16$0.24$0.76$0.2483%3.17$794.76
$787.00$786.00Sep 29$0.35$0.65$0.3591%1.86$786.65
$806.00$805.00Sep 28$0.46$0.54$0.4699%1.17$805.54
$791.00$790.00Oct 16$0.29$0.71$0.2978%2.45$790.71
$787.00$785.00Sep 30$1.30$0.70$1.3088%0.54$785.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 462 found (best R:R 0.87, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.32$2.32$2.6853%0.87$777.32
$780.00$785.00Oct 6$1.57$1.57$3.4365%0.46$781.57
$785.00$790.00Oct 6$0.95$0.95$4.0577%0.23$785.95
$774.00$775.00Oct 30$0.62$0.62$0.3850%1.63$774.62
$776.00$777.00Oct 30$0.58$0.58$0.4253%1.38$776.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.31$0.31$0.6958%0.45$772.69
$772.00$771.00Sep 22$0.18$0.18$0.8272%0.22$771.82
$773.00$772.00Sep 23$0.38$0.38$0.6255%0.61$772.62
$771.00$770.00Sep 22$0.10$0.10$0.9082%0.11$770.90
$771.00$770.00Sep 23$0.22$0.22$0.7871%0.28$770.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.80, cheapest $0.78)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8413.1%9.8%
$774.00Sep 22Sep 23$0.8313.0%10.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7813.1%9.8%
$774.00Sep 22Sep 23$0.7613.0%10.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,076 found (cheapest 0.26% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$1.27$0.77$2.04$770.96$775.040.26%
$774.00Sep 22$0.75$1.25$2.00$772.00$776.000.26%
$775.00Sep 22$0.41$1.92$2.33$772.67$777.330.30%
$772.00Sep 22$1.94$0.46$2.40$769.60$774.400.31%
$776.00Sep 22$0.22$2.73$2.95$773.05$778.950.38%
$771.00Sep 22$2.76$0.28$3.04$767.96$774.040.39%
$774.00Sep 23$1.58$2.01$3.59$770.41$777.590.46%
$773.00Sep 23$2.11$1.55$3.66$769.34$776.660.47%
$775.00Sep 23$1.15$2.59$3.74$771.26$778.740.48%
$777.00Sep 22$0.12$3.64$3.76$773.24$780.760.49%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$769.00Sep 22$0.12$0.13$0.25$768.75$777.25
$778.00$769.00Sep 22$0.08$0.13$0.21$768.79$778.21
$778.00$770.00Sep 22$0.08$0.18$0.26$769.74$778.26
$777.00$770.00Sep 22$0.12$0.18$0.30$769.70$777.30
$776.00$770.00Sep 22$0.22$0.18$0.40$769.60$776.40
$776.00$769.00Sep 22$0.22$0.13$0.35$768.65$776.35
$777.00$771.00Sep 22$0.12$0.28$0.40$770.60$777.40
$778.00$771.00Sep 22$0.08$0.28$0.36$770.64$778.36
$776.00$771.00Sep 22$0.22$0.28$0.50$770.50$776.50
$777.00$772.00Sep 22$0.12$0.46$0.58$771.42$777.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 0.79, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
756/757780/781Oct 2$0.44$0.5653%0.79$756.56$780.44
756/757780/781Oct 5$0.46$0.5450%0.85$756.54$780.46
757/758780/781Oct 5$0.47$0.5349%0.89$757.53$780.47
756/757783/784Oct 2$0.35$0.6560%0.54$756.65$783.35
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$0.5248%0.92$755.52$782.48
755/756783/784Oct 9$0.46$0.5450%0.85$755.54$783.46
756/757782/783Oct 9$0.49$0.5146%0.96$756.51$782.49
756/757783/784Oct 9$0.47$0.5348%0.89$756.53$783.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 284 found (best R:R 8.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.54$4.4624%8.26
$772.00$773.00$774.00Sep 22$0.15$0.8530%5.67
$775.00$776.00$777.00Sep 23$0.07$0.9315%13.29
$740.00$745.00$750.00Oct 1$0.06$4.943%82.33
$775.00$776.00$777.00Sep 22$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 6$0.45$4.5519%10.11
$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
$740.00$745.00$750.00Oct 6$0.07$4.935%70.43
$745.00$750.00$755.00Oct 6$0.13$4.877%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,136 found (best net $-6.38, 1,134 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.81$10.19
$710.00$732.001:2Sep 29-$20.08$1.92
$780.00$785.001:2Oct 6-$0.48$4.52
$775.00$780.001:2Oct 6-$1.30$3.70
$785.00$790.001:2Oct 6-$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.38$43.62
$855.00$815.001:2Sep 23-$1.54$38.46
$800.00$788.001:2Sep 30-$3.30$8.70
$840.00$816.001:2Oct 30-$18.41$5.59
$788.00$780.001:2Oct 5-$2.62$5.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 321 found (best yield 1.81%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$13.990.500.1%1.81%1.87%149663
$775.00Oct 30$13.440.490.2%1.74%1.93%3215.4K
$776.00Oct 30$12.860.470.3%1.66%1.99%1491.3K
$777.00Oct 30$12.280.470.5%1.59%2.04%141734
$778.00Oct 30$11.720.460.6%1.52%2.10%411.1K
$779.00Oct 30$11.190.450.7%1.45%2.16%180673
$780.00Oct 30$10.650.430.8%1.38%2.22%3707.5K
$781.00Oct 30$10.150.421.0%1.31%2.28%41882
$782.00Oct 30$9.650.411.1%1.25%2.35%342914
$783.00Oct 30$9.160.401.2%1.18%2.41%11121.4K

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 1,793,541
Total Puts 1,767,576
Put/Call Ratio 0.99
Net Difference 25,965

Prior's Put/Call Breakdown

Total Calls 1,395,065
Total Puts 1,751,260
Put/Call Ratio 1.26
Net Difference -356,195

Prior 7-Day Put/Call Summary

Total Calls 27,720,718
Total Puts 27,759,543
Average Put/Call Ratio 1.01
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