Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.42 -0.01%
(9/22 10:55) ◀
|
Tuesday, September 22, 2026 (11:00am)
January 2026
|
▶ (9/22 11:05)
◀ 9/22 11:00 ▶

Option Volume

Detail
ℹ
Current (09/22 11:00am) 3,659,687
Calls: 1,841,854 (50%)
Puts: 1,817,833 (50%)
Prior (09/18) 3,253,835
Calls: 1,456,703 (45%)
Puts: 1,797,132 (55%)
Current vs Prior +12.47%
Calls: +26.44% (Calls)
Puts: +1.15% (Puts)
Prior 7-Day Total 56,085,102
Calls: 27,983,530 (50%)
Puts: 28,101,572 (50%)
Prior 7-Day Average 8,012,157
Calls: 3,997,647 (50%)
Puts: 4,014,510 (50%)
Current vs Prior 7-Day Avg -54.32%
Calls: -53.93%
Puts: -54.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:00am) $491.92M
Calls: $257.15M (52%)
Puts: $234.77M (48%)
Prior (09/18) $465.49M
Calls: $222.38M (48%)
Puts: $243.10M (52%)
Current vs Prior +5.68%
Calls: +15.64%
Puts: -3.43%
Prior 7-Day Total $12.37B
Calls: $8.72B (71%)
Puts: $3.65B (29%)
Prior 7-Day Average $1.77B
Calls: $1.25B (71%)
Puts: $521.03M (29%)
Current vs Prior 7-Day Avg -72.15%
Calls: -79.35%
Puts: -54.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:00am) 0.99
Prior (09/18) 1.23
Current vs Prior -20.00%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -2.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:00am) 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 0.32% | 0.53%0.53% | 0.83%0.83% | 1.46%2.43% | 4.75%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -35.26% | -22.00%+273.70% | +21.84%-16.18% | -9.67%+1612.10% | +82.48%
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 -50.51% | -38.90%+72.93% | +1.08%+9.18% | -4.87%+1257.08% | +63.86%
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 -35.26% | -22.00%+273.70% | +21.84%-16.18% | -9.67%+1612.10% | +82.48%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.81% | 0.48%
Calls: 0.83% | 0.48%
Puts: 0.80% | 0.49%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +55.77% | -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 +23.98% | -64.04%
Liquidity Excellent
+
Add Card

🤖 AI Insights

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
11:00BULLISHNEUTRALBULLISH
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 2,301 of results (avg 2.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Sep 22148.33148.50$148.420.1%71.00--
$630.00Sep 22143.33143.50$143.420.1%141.00--
$620.00Sep 22153.31153.50$153.410.1%51.00--
$655.00Sep 22118.33118.50$118.420.1%21.00--
$665.00Sep 22108.33108.50$108.420.2%61.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$925.00Sep 22151.50151.68$151.590.1%31.00--
$920.00Sep 22146.50146.68$146.590.1%41.00--
$781.00Sep 227.567.57$7.570.1%2.1K0.98530
$905.00Sep 22131.50131.68$131.590.1%31.00--
$780.00Sep 226.576.58$6.580.2%3.3K0.97581

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 825 found (avg $0.34, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Sep 220.100.11$0.119.1%159.2K0.098.5K
$778.00Sep 220.060.07$0.0714.3%116.9K0.058.0K
$776.00Sep 220.190.20$0.205.0%161.5K0.1511.4K
$775.00Sep 220.370.38$0.382.6%284.9K0.2527.1K
$774.00Sep 220.700.71$0.711.4%245.1K0.4011.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.260.27$0.273.7%94.2K0.196.8K
$770.00Sep 220.170.18$0.185.6%116.3K0.1213.8K
$769.00Sep 220.110.12$0.128.3%98.3K0.088.5K
$768.00Sep 220.080.09$0.0911.1%56.8K0.069.0K
$772.00Sep 220.440.45$0.452.2%183.4K0.2910.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,195 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.31153.50$153.410.1%51.00--
$625.00Sep 22148.33148.50$148.420.1%71.00--
$630.00Sep 22143.33143.50$143.420.1%141.00--
$635.00Sep 22138.33138.60$138.470.2%131.00--
$640.00Sep 22133.31133.52$133.420.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Sep 22146.50146.68$146.590.1%41.00--
$925.00Sep 22151.50151.68$151.590.1%31.00--
$791.00Sep 2517.5017.57$17.540.4%1011.0049
$792.00Sep 2518.5018.57$18.540.4%1051.0059
$793.00Sep 2519.5019.57$19.540.4%471.001

Most actively traded options today. High liquidity = easy entry/exit. 2,421 active (total vol 3.7M, top 314.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.370.38$0.382.6%284.9K0.2527.1K
$774.00Sep 220.700.71$0.711.4%245.1K0.4011.8K
$776.00Sep 220.190.20$0.205.0%161.5K0.1511.4K
$777.00Sep 220.100.11$0.119.1%159.2K0.098.5K
$778.00Sep 220.060.07$0.0714.3%116.9K0.058.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.760.77$0.771.3%314.2K0.439.4K
$774.00Sep 221.241.25$1.250.8%225.3K0.606.5K
$772.00Sep 220.440.45$0.452.2%183.4K0.2910.5K
$770.00Sep 220.170.18$0.185.6%116.3K0.1213.8K
$769.00Sep 220.110.12$0.128.3%98.3K0.088.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 17.9%, max 25.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.3%11.4%25.5%10.2K5.5K
$772.00Sep 22Oct 3013.4%11.3%18.4%24.9K9.8K
$775.00Sep 22Oct 3012.7%10.9%15.7%285.2K32.5K
$774.00Sep 22Oct 3012.7%11.1%15.0%245.2K12.4K
$773.00Sep 22Oct 3012.8%11.2%14.7%76.2K9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.3%11.4%25.5%94.2K7.1K
$772.00Sep 22Oct 3013.4%11.3%18.4%183.6K11.9K
$775.00Sep 22Oct 3012.7%10.9%15.7%74.4K4.9K
$774.00Sep 22Oct 3012.7%11.1%15.0%225.5K7.0K
$773.00Sep 22Oct 3012.8%11.2%14.7%314.3K9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 624 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
$742.00$745.00Oct 23$1.84$1.16$1.8484%0.63$743.84
$699.00$700.00Oct 30$0.29$0.71$0.2994%2.45$699.29
$743.00$744.00Oct 30$0.16$0.84$0.1681%5.25$743.16
$694.00$695.00Oct 30$0.31$0.69$0.3194%2.23$694.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$797.00Oct 16$1.92$1.08$1.9288%0.56$798.08
$795.00$794.00Oct 16$0.16$0.84$0.1683%5.25$794.84
$806.00$805.00Sep 28$0.46$0.54$0.4699%1.17$805.54
$787.00$786.00Sep 29$0.42$0.58$0.4291%1.38$786.58
$798.00$797.00Sep 28$0.60$0.40$0.6098%0.67$797.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 458 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$1.56$1.56$3.4466%0.45$781.56
$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
$775.00$776.00Oct 30$0.59$0.59$0.4151%1.44$775.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.32$0.32$0.6857%0.47$772.68
$772.00$771.00Sep 22$0.18$0.18$0.8271%0.22$771.82
$773.00$772.00Sep 23$0.38$0.38$0.6254%0.61$772.62
$769.00$768.00Sep 23$0.12$0.12$0.8881%0.14$768.88
$772.00$771.00Sep 23$0.29$0.29$0.7162%0.41$771.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.82, cheapest $0.78)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8712.8%9.8%
$774.00Sep 22Sep 23$0.8512.7%10.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7812.8%9.8%
$774.00Sep 22Sep 23$0.7812.7%10.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,079 found (cheapest 0.25% of stock, avg 3.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$0.71$1.25$1.96$772.04$775.960.25%
$773.00Sep 22$1.21$0.77$1.98$771.02$774.980.26%
$772.00Sep 22$1.90$0.45$2.35$769.65$774.350.30%
$775.00Sep 22$0.38$1.92$2.30$772.70$777.300.30%
$776.00Sep 22$0.20$2.74$2.94$773.06$778.940.38%
$771.00Sep 22$2.73$0.27$3.00$768.00$774.000.39%
$774.00Sep 23$1.56$2.03$3.59$770.41$777.590.46%
$773.00Sep 23$2.08$1.55$3.63$769.37$776.630.47%
$775.00Sep 23$1.13$2.60$3.73$771.27$778.730.48%
$770.00Sep 22$3.63$0.18$3.81$766.19$773.810.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.02% of stock, avg 1.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$778.00$769.00Sep 22$0.07$0.12$0.19$768.81$778.19
$777.00$769.00Sep 22$0.11$0.12$0.23$768.77$777.23
$778.00$770.00Sep 22$0.07$0.18$0.25$769.75$778.25
$777.00$770.00Sep 22$0.11$0.18$0.29$769.71$777.29
$776.00$769.00Sep 22$0.20$0.12$0.32$768.68$776.32
$778.00$771.00Sep 22$0.07$0.27$0.34$770.66$778.34
$776.00$770.00Sep 22$0.20$0.18$0.38$769.62$776.38
$777.00$771.00Sep 22$0.11$0.27$0.38$770.62$777.38
$776.00$771.00Sep 22$0.20$0.27$0.47$770.53$776.47
$775.00$769.00Sep 22$0.38$0.12$0.50$768.50$775.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 found (best R:R 1.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
746/747783/784Oct 16$0.50$0.5049%1.00$746.50$783.50
748/749783/784Oct 16$0.51$0.4948%1.04$748.49$783.51
750/751783/784Oct 9$0.44$0.5654%0.79$750.56$783.44
750/751782/783Oct 9$0.46$0.5452%0.85$750.54$782.46
750/751781/782Oct 9$0.48$0.5250%0.92$750.52$781.48
749/750783/784Oct 16$0.51$0.4947%1.04$749.49$783.51
752/753783/784Oct 16$0.53$0.4744%1.13$752.47$783.53
751/752783/784Oct 16$0.52$0.4845%1.08$751.48$783.52
750/751783/784Oct 16$0.51$0.4946%1.04$750.49$783.51
753/754783/784Oct 9$0.45$0.5552%0.82$753.55$783.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$771.00$772.00Sep 22$0.07$0.9316%13.29
$773.00$774.00$775.00Sep 22$0.17$0.8331%4.88
$772.00$773.00$774.00Sep 24$0.06$0.9413%15.67
$770.00$771.00$772.00Sep 24$0.05$0.9511%19.00
$795.00$800.00$805.00Oct 6$0.13$4.875%37.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Oct 6$0.18$4.8210%26.78
$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
$755.00$760.00$765.00Oct 6$0.31$4.6914%15.13
$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. 1,138 found (best net $-6.45, 1,136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.71$10.29
$710.00$732.001:2Sep 29-$20.16$1.84
$780.00$785.001:2Oct 6-$0.48$4.52
$775.00$780.001:2Oct 6-$1.29$3.71
$785.00$790.001:2Oct 6-$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.45$43.55
$855.00$815.001:2Sep 23-$2.30$37.70
$800.00$788.001:2Sep 30-$3.42$8.58
$840.00$816.001:2Oct 30-$18.43$5.57
$788.00$780.001:2Oct 5-$2.67$5.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 319 found (best yield 1.80%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$13.920.500.1%1.80%1.87%152663
$775.00Oct 30$13.410.490.2%1.73%1.94%3215.4K
$776.00Oct 30$12.820.470.3%1.66%1.99%1491.3K
$777.00Oct 30$12.250.470.5%1.58%2.05%141734
$778.00Oct 30$11.700.460.6%1.51%2.10%411.1K
$779.00Oct 30$11.160.450.7%1.44%2.16%180673
$780.00Oct 30$10.630.430.8%1.37%2.23%3717.5K
$781.00Oct 30$10.120.421.0%1.31%2.29%41882
$782.00Oct 30$9.620.411.1%1.24%2.35%342914
$783.00Oct 30$9.140.401.2%1.18%2.42%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 1,841,854
Total Puts 1,817,833
Put/Call Ratio 0.99
Net Difference 24,021

Prior's Put/Call Breakdown

Total Calls 1,456,703
Total Puts 1,797,132
Put/Call Ratio 1.23
Net Difference -340,429

Prior 7-Day Put/Call Summary

Total Calls 27,983,530
Total Puts 28,101,572
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