Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.44 -0.01%
(9/22 11:05) ◀
|
Tuesday, September 22, 2026 (11:10am)
January 2026
|
▶ (9/22 11:15)
◀ 9/22 11:10 ▶

Option Volume

Detail
ℹ
Current (09/22 11:10am) 3,849,143
Calls: 1,937,214 (50%)
Puts: 1,911,929 (50%)
Prior (09/18) 3,469,231
Calls: 1,571,297 (45%)
Puts: 1,897,934 (55%)
Current vs Prior +10.95%
Calls: +23.29% (Calls)
Puts: +0.74% (Puts)
Prior 7-Day Total 56,878,391
Calls: 28,373,612 (50%)
Puts: 28,504,779 (50%)
Prior 7-Day Average 8,125,484
Calls: 4,053,373 (50%)
Puts: 4,072,111 (50%)
Current vs Prior 7-Day Avg -52.63%
Calls: -52.21%
Puts: -53.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:10am) $517.63M
Calls: $274.91M (53%)
Puts: $242.72M (47%)
Prior (09/18) $500.15M
Calls: $235.39M (47%)
Puts: $264.76M (53%)
Current vs Prior +3.49%
Calls: +16.79%
Puts: -8.32%
Prior 7-Day Total $12.45B
Calls: $8.77B (70%)
Puts: $3.68B (30%)
Prior 7-Day Average $1.78B
Calls: $1.25B (70%)
Puts: $525.59M (30%)
Current vs Prior 7-Day Avg -70.90%
Calls: -78.06%
Puts: -53.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:10am) 0.99
Prior (09/18) 1.21
Current vs Prior -18.29%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -2.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:10am) 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 0.31% | 0.52%0.52% | 0.82%0.82% | 1.45%2.43% | 4.75%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -36.31% | -22.96%+269.13% | +20.31%-17.23% | -10.55%+1605.70% | +82.42%
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 -51.31% | -39.65%+70.81% | -0.18%+7.81% | -5.80%+1252.01% | +63.81%
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 -36.31% | -22.96%+269.13% | +20.31%-17.23% | -10.55%+1605.70% | +82.42%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.82% | 0.49%
Calls: 0.84% | 0.49%
Puts: 0.81% | 0.50%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +57.69% | -48.42%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg +25.51% | -63.30%
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 NEUTRAL
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
11:10BULLISHNEUTRALBULLISH
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 2,315 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00Sep 2839.0039.05$39.030.1%3381.00148
$747.00Sep 2827.1127.15$27.130.1%4960.9547
$767.00Sep 226.506.51$6.510.2%1.3K0.963.7K
$723.00Sep 2550.8250.90$50.860.2%60.9970
$730.00Sep 3044.2144.28$44.250.2%21.005.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 227.577.58$7.580.1%2.1K1.00530
$780.00Sep 226.586.59$6.590.2%3.5K0.95581
$920.00Sep 22146.45146.68$146.570.2%41.00--
$779.00Sep 225.595.60$5.600.2%2.9K0.95374
$778.00Sep 224.614.62$4.620.2%4.3K0.94569

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 830 found (avg $0.34, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Sep 220.100.11$0.119.1%173.7K0.098.5K
$778.00Sep 220.060.07$0.0714.3%122.0K0.068.0K
$776.00Sep 220.180.19$0.195.3%167.7K0.1511.4K
$775.00Sep 220.350.36$0.362.8%295.1K0.2627.1K
$774.00Sep 220.670.68$0.681.5%262.1K0.4111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.150.16$0.166.3%127.5K0.1113.8K
$769.00Sep 220.100.11$0.119.1%104.7K0.078.5K
$771.00Sep 220.250.26$0.263.8%99.8K0.186.8K
$768.00Sep 220.070.08$0.0812.5%57.7K0.059.0K
$767.00Sep 220.050.06$0.0616.7%26.2K0.049.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,202 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.25153.55$153.400.2%51.00--
$625.00Sep 22148.25148.55$148.400.2%71.00--
$630.00Sep 22143.26143.56$143.410.2%231.00--
$635.00Sep 22138.24138.94$138.590.5%221.00--
$640.00Sep 22133.24133.56$133.400.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 227.577.58$7.580.1%2.1K1.00530
$782.00Sep 228.548.61$8.570.8%1451.00429
$783.00Sep 229.549.62$9.580.8%1991.00117
$784.00Sep 2210.5310.62$10.580.9%1121.0045
$785.00Sep 2211.5311.59$11.560.5%1131.0040

Most actively traded options today. High liquidity = easy entry/exit. 2,450 active (total vol 3.8M, top 335.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.350.36$0.362.8%295.1K0.2627.1K
$774.00Sep 220.670.68$0.681.5%262.1K0.4111.8K
$777.00Sep 220.100.11$0.119.1%173.7K0.098.5K
$776.00Sep 220.180.19$0.195.3%167.7K0.1511.4K
$778.00Sep 220.060.07$0.0714.3%122.0K0.068.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.740.75$0.751.3%335.7K0.429.4K
$774.00Sep 221.231.24$1.230.8%233.3K0.596.5K
$772.00Sep 220.430.44$0.442.3%192.7K0.2810.5K
$770.00Sep 220.150.16$0.166.3%127.5K0.1113.8K
$769.00Sep 220.100.11$0.119.1%104.7K0.078.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 17.6%, max 26.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.3%11.4%26.2%11.2K5.5K
$772.00Sep 22Oct 3013.3%11.2%18.6%28.2K9.8K
$775.00Sep 22Oct 3012.5%10.9%14.6%295.5K32.5K
$773.00Sep 22Oct 3012.7%11.1%13.6%83.7K9.5K
$774.00Sep 22Oct 3012.5%11.0%13.6%262.3K12.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.3%11.4%26.2%99.9K7.1K
$776.00Sep 22Oct 3013.0%10.8%20.8%26.4K1.5K
$772.00Sep 22Oct 3013.3%11.2%18.6%192.9K11.9K
$775.00Sep 22Oct 3012.5%10.9%14.6%76.1K4.9K
$773.00Sep 22Oct 3012.7%11.1%13.6%335.8K9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 616 found (best R:R 4.88, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$733.00$734.00Sep 28$0.17$0.83$0.17100%4.88$733.17
$720.00$721.00Sep 28$0.20$0.80$0.20100%4.00$720.20
$697.00$698.00Oct 30$0.29$0.71$0.2994%2.45$697.29
$699.00$700.00Oct 30$0.29$0.71$0.2994%2.45$699.29
$694.00$695.00Oct 30$0.30$0.70$0.3094%2.33$694.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$797.00Oct 16$1.96$1.04$1.9688%0.53$798.04
$795.00$794.00Oct 16$0.17$0.83$0.1783%4.88$794.83
$806.00$805.00Sep 28$0.49$0.51$0.4999%1.04$805.51
$797.00$796.00Oct 16$0.42$0.58$0.4285%1.38$796.58
$787.00$785.00Sep 30$1.33$0.67$1.3389%0.50$785.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 453 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$0.94$0.94$4.0677%0.23$785.94
$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
$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$0.39$0.39$0.6154%0.64$772.61
$771.00$770.00Sep 22$0.10$0.10$0.9082%0.11$770.90
$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$0.8612.7%9.7%
$774.00Sep 22Sep 23$0.8512.5%10.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7912.7%9.7%
$774.00Sep 22Sep 23$0.7812.5%10.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,084 found (cheapest 0.25% of stock, avg 3.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$1.19$0.75$1.94$771.06$774.940.25%
$774.00Sep 22$0.68$1.23$1.91$772.09$775.910.25%
$775.00Sep 22$0.36$1.90$2.26$772.74$777.260.29%
$772.00Sep 22$1.88$0.44$2.32$769.68$774.320.30%
$771.00Sep 22$2.71$0.26$2.97$768.03$773.970.38%
$776.00Sep 22$0.19$2.74$2.93$773.07$778.930.38%
$773.00Sep 23$2.05$1.54$3.59$769.41$776.590.46%
$774.00Sep 23$1.53$2.01$3.54$770.46$777.540.46%
$775.00Sep 23$1.11$2.58$3.69$771.31$778.690.48%
$770.00Sep 22$3.61$0.16$3.77$766.23$773.770.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.02% of stock, avg 1.09%)

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$0.11$0.11$0.22$768.78$777.22
$777.00$770.00Sep 22$0.11$0.16$0.27$769.73$777.27
$778.00$770.00Sep 22$0.07$0.16$0.23$769.77$778.23
$776.00$769.00Sep 22$0.19$0.11$0.30$768.70$776.30
$778.00$771.00Sep 22$0.07$0.26$0.33$770.67$778.33
$776.00$770.00Sep 22$0.19$0.16$0.35$769.65$776.35
$777.00$771.00Sep 22$0.11$0.26$0.37$770.63$777.37
$776.00$771.00Sep 22$0.19$0.26$0.45$770.55$776.45
$775.00$769.00Sep 22$0.36$0.11$0.47$768.53$775.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 0.96, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
746/747783/784Oct 16$0.49$0.5149%0.96$746.51$783.49
748/749783/784Oct 16$0.50$0.5048%1.00$748.50$783.50
750/751783/784Oct 16$0.51$0.4946%1.04$750.49$783.51
754/755781/782Oct 9$0.50$0.5047%1.00$754.50$781.50
755/756781/782Oct 9$0.51$0.4946%1.04$755.49$781.51
757/758781/782Oct 9$0.53$0.4744%1.13$757.47$781.53
753/754783/784Oct 16$0.53$0.4744%1.13$753.47$783.53
758/759781/782Oct 9$0.54$0.4642%1.17$758.46$781.54
757/758779/780Oct 2$0.47$0.5349%0.89$757.53$779.47
756/757780/781Oct 5$0.46$0.5450%0.85$756.54$780.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 270 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$771.00$772.00Sep 22$0.07$0.9316%13.29
$760.00$762.00$764.00Oct 5$0.05$1.956%39.00
$800.00$805.00$810.00Oct 6$0.06$4.943%82.33
$772.00$773.00$774.00Sep 24$0.06$0.9413%15.67
$740.00$745.00$750.00Oct 1$0.08$4.924%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 6$0.45$4.5519%10.11
$750.00$755.00$760.00Oct 6$0.19$4.8110%25.32
$755.00$760.00$765.00Oct 6$0.31$4.6914%15.13
$745.00$750.00$755.00Oct 6$0.12$4.887%40.67
$770.00$775.00$780.00Oct 6$0.68$4.3225%6.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,144 found (best net $-6.43, 1,140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.74$10.26
$710.00$732.001:2Sep 29-$20.34$1.66
$780.00$785.001:2Oct 6-$0.43$4.57
$775.00$780.001:2Oct 6-$1.24$3.76
$785.00$790.001:2Oct 6-$0.11$4.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.43$43.57
$855.00$820.001:2Sep 23-$11.42$23.58
$800.00$788.001:2Sep 30-$3.34$8.66
$790.00$780.001:2Oct 6-$1.08$8.92
$840.00$816.001:2Oct 30-$18.36$5.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 320 found (best yield 1.80%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$13.900.500.1%1.80%1.87%163663
$775.00Oct 30$13.390.490.2%1.73%1.93%3265.4K
$776.00Oct 30$12.800.470.3%1.65%1.99%1491.3K
$777.00Oct 30$12.230.470.5%1.58%2.04%141734
$778.00Oct 30$11.670.460.6%1.51%2.10%411.1K
$779.00Oct 30$11.130.450.7%1.44%2.16%180673
$780.00Oct 30$10.600.430.8%1.37%2.22%3777.5K
$781.00Oct 30$10.090.421.0%1.30%2.28%41882
$782.00Oct 30$9.590.411.1%1.24%2.35%342914
$783.00Oct 30$9.110.401.2%1.18%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 1,937,214
Total Puts 1,911,929
Put/Call Ratio 0.99
Net Difference 25,285

Prior's Put/Call Breakdown

Total Calls 1,571,297
Total Puts 1,897,934
Put/Call Ratio 1.21
Net Difference -326,637

Prior 7-Day Put/Call Summary

Total Calls 28,373,612
Total Puts 28,504,779
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