Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.50 +0.00%
(9/22 11:00) ◀
|
Tuesday, September 22, 2026 (11:05am)
January 2026
|
▶ (9/22 11:10)
◀ 9/22 11:05 ▶

Option Volume

Detail
ℹ
Current (09/22 11:05am) 3,747,007
Calls: 1,886,210 (50%)
Puts: 1,860,797 (50%)
Prior (09/18) 3,366,877
Calls: 1,513,976 (45%)
Puts: 1,852,901 (55%)
Current vs Prior +11.29%
Calls: +24.59% (Calls)
Puts: +0.43% (Puts)
Prior 7-Day Total 56,547,471
Calls: 28,204,202 (50%)
Puts: 28,343,269 (50%)
Prior 7-Day Average 8,078,210
Calls: 4,029,171 (50%)
Puts: 4,049,038 (50%)
Current vs Prior 7-Day Avg -53.62%
Calls: -53.19%
Puts: -54.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:05am) $504.80M
Calls: $269.11M (53%)
Puts: $235.69M (47%)
Prior (09/18) $484.56M
Calls: $223.84M (46%)
Puts: $260.72M (54%)
Current vs Prior +4.18%
Calls: +20.22%
Puts: -9.60%
Prior 7-Day Total $12.41B
Calls: $8.75B (71%)
Puts: $3.66B (29%)
Prior 7-Day Average $1.77B
Calls: $1.25B (71%)
Puts: $522.47M (29%)
Current vs Prior 7-Day Avg -71.53%
Calls: -78.48%
Puts: -54.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:05am) 0.99
Prior (09/18) 1.22
Current vs Prior -19.39%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -2.80%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:05am) 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%2.44% | 4.76%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -35.26% | -22.01%+273.70% | +22.02%-16.06% | -9.60%+1613.78% | +82.76%
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% | -38.91%+72.93% | +1.23%+9.34% | -4.80%+1258.42% | +64.11%
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% | -22.01%+273.70% | +22.02%-16.06% | -9.60%+1613.78% | +82.76%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.81% | 0.48%
Calls: 0.80% | 0.47%
Puts: 0.83% | 0.50%
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
11:05BULLISHNEUTRALBULLISH
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 2,318 of results (avg 2.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Sep 225.585.59$5.590.2%2.4K0.956.5K
$730.00Sep 3044.2844.36$44.320.2%21.005.7K
$747.00Sep 2827.1827.23$27.210.2%4960.9547
$680.00Sep 2293.4493.62$93.530.2%11.00--
$723.00Sep 2550.8750.97$50.920.2%60.9970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 227.517.52$7.520.1%2.1K1.00530
$925.00Sep 22151.36151.62$151.490.2%31.00--
$920.00Sep 22146.36146.62$146.490.2%41.00--
$779.00Sep 225.535.54$5.540.2%2.9K0.95374
$905.00Sep 22131.32131.56$131.440.2%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 825 found (avg $0.35, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 220.190.20$0.205.0%165.1K0.1611.4K
$778.00Sep 220.060.07$0.0714.3%117.6K0.068.0K
$777.00Sep 220.110.12$0.128.3%168.5K0.098.5K
$775.00Sep 220.380.39$0.392.6%289.1K0.2727.1K
$774.00Sep 220.720.73$0.731.4%252.7K0.4211.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Sep 220.100.11$0.119.1%101.0K0.078.5K
$771.00Sep 220.250.26$0.263.8%96.5K0.186.8K
$770.00Sep 220.160.17$0.175.9%122.0K0.1213.8K
$768.00Sep 220.070.08$0.0812.5%57.3K0.059.0K
$772.00Sep 220.430.44$0.442.3%188.1K0.2810.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,196 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.43153.82$153.630.3%51.00--
$625.00Sep 22148.44148.76$148.600.2%71.00--
$630.00Sep 22143.44143.73$143.580.2%141.00--
$635.00Sep 22138.43139.79$139.111.0%131.00--
$640.00Sep 22133.39133.68$133.540.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 227.517.52$7.520.1%2.1K1.00530
$782.00Sep 228.508.56$8.530.7%1361.00429
$783.00Sep 229.499.56$9.530.7%1981.00117
$784.00Sep 2210.5010.56$10.530.6%1101.0045
$785.00Sep 2211.5011.56$11.530.5%1041.0040

Most actively traded options today. High liquidity = easy entry/exit. 2,432 active (total vol 3.7M, top 323.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.380.39$0.392.6%289.1K0.2727.1K
$774.00Sep 220.720.73$0.731.4%252.7K0.4211.8K
$777.00Sep 220.110.12$0.128.3%168.5K0.098.5K
$776.00Sep 220.190.20$0.205.0%165.1K0.1611.4K
$778.00Sep 220.060.07$0.0714.3%117.6K0.068.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.730.74$0.741.4%323.4K0.429.4K
$774.00Sep 221.201.21$1.210.8%228.4K0.586.5K
$772.00Sep 220.430.44$0.442.3%188.1K0.2810.5K
$770.00Sep 220.160.17$0.175.9%122.0K0.1213.8K
$769.00Sep 220.100.11$0.119.1%101.0K0.078.5K

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 19.0%, max 25.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.3%11.4%25.5%10.5K5.5K
$776.00Sep 22Oct 3013.3%10.9%22.3%165.2K12.8K
$772.00Sep 22Oct 3013.5%11.3%19.6%26.5K9.8K
$775.00Sep 22Oct 3012.8%11.0%16.4%289.4K32.5K
$774.00Sep 22Oct 3012.8%11.1%15.5%252.9K12.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.3%11.4%25.5%96.5K7.1K
$776.00Sep 22Oct 3013.3%10.9%22.3%26.0K1.5K
$772.00Sep 22Oct 3013.5%11.3%19.6%188.3K11.9K
$775.00Sep 22Oct 3012.8%11.0%16.4%75.3K4.9K
$774.00Sep 22Oct 3012.8%11.1%15.5%228.6K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 625 found (best R:R 4.00, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$720.00$721.00Sep 28$0.20$0.80$0.20100%4.00$720.20
$743.00$744.00Oct 30$0.13$0.87$0.1381%6.69$743.13
$750.00$751.00Oct 16$0.15$0.85$0.1582%5.67$750.15
$746.00$747.00Oct 23$0.17$0.83$0.1782%4.88$746.17
$692.00$693.00Oct 30$0.31$0.69$0.3195%2.23$692.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$795.00$794.00Oct 16$0.11$0.89$0.1183%8.09$794.89
$800.00$797.00Oct 16$1.98$1.02$1.9888%0.52$798.02
$806.00$805.00Sep 28$0.46$0.54$0.4699%1.17$805.54
$787.00$786.00Sep 29$0.39$0.61$0.3991%1.56$786.61
$797.00$796.00Oct 16$0.39$0.61$0.3985%1.56$796.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 456 found (best R:R 0.87, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.33$2.33$2.6753%0.87$777.33
$780.00$785.00Oct 6$1.58$1.58$3.4266%0.46$781.58
$785.00$790.00Oct 6$0.95$0.95$4.0577%0.23$785.95
$774.00$775.00Oct 23$0.60$0.60$0.4050%1.50$774.60
$775.00$776.00Oct 30$0.59$0.59$0.4151%1.44$775.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$772.00$771.00Sep 22$0.18$0.18$0.8272%0.22$771.82
$773.00$772.00Sep 22$0.30$0.30$0.7058%0.43$772.70
$773.00$772.00Sep 23$0.38$0.38$0.6254%0.61$772.62
$771.00$770.00Sep 23$0.22$0.22$0.7870%0.28$770.78
$769.00$768.00Sep 23$0.12$0.12$0.8882%0.14$768.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.82, cheapest $0.79)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8612.9%9.9%
$774.00Sep 22Sep 23$0.8512.8%10.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7912.9%9.9%
$774.00Sep 22Sep 23$0.7912.8%10.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,081 found (cheapest 0.25% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$0.73$1.21$1.94$772.06$775.940.25%
$773.00Sep 22$1.25$0.74$1.99$771.01$774.990.26%
$775.00Sep 22$0.39$1.88$2.27$772.73$777.270.29%
$772.00Sep 22$1.94$0.44$2.38$769.62$774.380.31%
$776.00Sep 22$0.20$2.70$2.90$773.10$778.900.37%
$771.00Sep 22$2.76$0.26$3.02$767.98$774.020.39%
$774.00Sep 23$1.58$2.00$3.58$770.42$777.580.46%
$773.00Sep 23$2.11$1.53$3.64$769.36$776.640.47%
$777.00Sep 22$0.12$3.60$3.72$773.28$780.720.48%
$775.00Sep 23$1.15$2.57$3.72$771.28$778.720.48%

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$0.11$0.18$768.82$778.18
$777.00$769.00Sep 22$0.12$0.11$0.23$768.77$777.23
$778.00$770.00Sep 22$0.07$0.17$0.24$769.76$778.24
$777.00$770.00Sep 22$0.12$0.17$0.29$769.71$777.29
$776.00$769.00Sep 22$0.20$0.11$0.31$768.69$776.31
$778.00$771.00Sep 22$0.07$0.26$0.33$770.67$778.33
$776.00$770.00Sep 22$0.20$0.17$0.37$769.63$776.37
$777.00$771.00Sep 22$0.12$0.26$0.38$770.62$777.38
$776.00$771.00Sep 22$0.20$0.26$0.46$770.54$776.46
$775.00$769.00Sep 22$0.39$0.11$0.50$768.50$775.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 372 found (best R:R 0.89, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
753/754782/783Oct 9$0.47$0.5350%0.89$753.53$782.47
753/754783/784Oct 9$0.45$0.5552%0.82$753.55$783.45
756/757780/781Oct 5$0.46$0.5450%0.85$756.54$780.46
757/758780/781Oct 2$0.44$0.5652%0.79$757.56$780.44
756/757781/782Oct 5$0.43$0.5752%0.75$756.57$781.43
758/759780/781Oct 5$0.48$0.5248%0.92$758.52$780.48
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 10.36, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 6$0.65$4.3525%6.69
$740.00$745.00$750.00Oct 1$0.06$4.944%82.33
$795.00$800.00$805.00Oct 6$0.12$4.885%40.67
$775.00$776.00$777.00Sep 23$0.07$0.9315%13.29
$772.00$773.00$774.00Sep 22$0.17$0.8331%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$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
$750.00$755.00$760.00Oct 6$0.19$4.8110%25.32
$745.00$750.00$755.00Oct 6$0.13$4.877%37.46
$740.00$745.00$750.00Oct 6$0.08$4.925%61.50

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 $-6.39, 1,135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.74$10.26
$710.00$732.001:2Sep 29-$20.69$1.31
$780.00$785.001:2Oct 6-$0.47$4.53
$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-$6.39$43.61
$855.00$815.001:2Sep 23-$3.20$36.80
$800.00$788.001:2Sep 30-$3.39$8.61
$840.00$816.001:2Oct 30-$18.36$5.64
$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. 322 found (best yield 1.81%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$14.000.500.1%1.81%1.87%152663
$775.00Oct 30$13.460.490.2%1.74%1.93%3215.4K
$776.00Oct 30$12.870.470.3%1.66%1.99%1491.3K
$777.00Oct 30$12.300.470.5%1.59%2.04%141734
$778.00Oct 30$11.740.460.6%1.52%2.10%411.1K
$779.00Oct 30$11.200.450.7%1.45%2.16%180673
$780.00Oct 30$10.670.440.8%1.38%2.22%3767.5K
$781.00Oct 30$10.160.421.0%1.31%2.28%41882
$782.00Oct 30$9.670.411.1%1.25%2.35%342914
$783.00Oct 30$9.180.401.2%1.19%2.41%11221.4K

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 1,886,210
Total Puts 1,860,797
Put/Call Ratio 0.99
Net Difference 25,413

Prior's Put/Call Breakdown

Total Calls 1,513,976
Total Puts 1,852,901
Put/Call Ratio 1.22
Net Difference -338,925

Prior 7-Day Put/Call Summary

Total Calls 28,204,202
Total Puts 28,343,269
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