Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.56 +0.01%
(9/22 11:10) ◀
|
Tuesday, September 22, 2026 (11:15am)
January 2026
|
▶ (9/22 11:20)
◀ 9/22 11:15 ▶

Option Volume

Detail
ℹ
Current (09/22 11:15am) 3,960,177
Calls: 1,995,955 (50%)
Puts: 1,964,222 (50%)
Prior (09/18) 3,558,925
Calls: 1,609,385 (45%)
Puts: 1,949,540 (55%)
Current vs Prior +11.27%
Calls: +24.02% (Calls)
Puts: +0.75% (Puts)
Prior 7-Day Total 57,166,417
Calls: 28,517,285 (50%)
Puts: 28,649,132 (50%)
Prior 7-Day Average 8,166,631
Calls: 4,073,897 (50%)
Puts: 4,092,733 (50%)
Current vs Prior 7-Day Avg -51.51%
Calls: -51.01%
Puts: -52.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:15am) $526.97M
Calls: $288.91M (55%)
Puts: $238.06M (45%)
Prior (09/18) $521.69M
Calls: $243.16M (47%)
Puts: $278.53M (53%)
Current vs Prior +1.01%
Calls: +18.82%
Puts: -14.53%
Prior 7-Day Total $12.49B
Calls: $8.79B (70%)
Puts: $3.69B (30%)
Prior 7-Day Average $1.78B
Calls: $1.26B (70%)
Puts: $527.46M (30%)
Current vs Prior 7-Day Avg -70.46%
Calls: -77.00%
Puts: -54.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:15am) 0.98
Prior (09/18) 1.21
Current vs Prior -18.76%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -3.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:15am) 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% | 1.44%2.42% | 4.74%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -37.90% | -23.91%+264.56% | +19.73%-17.63% | -10.80%+1601.83% | +82.25%
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 -52.53% | -40.40%+68.70% | -0.67%+7.29% | -6.07%+1248.94% | +63.65%
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 -37.90% | -23.91%+264.56% | +19.73%-17.63% | -10.80%+1601.83% | +82.25%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.84% | 0.50%
Calls: 0.81% | 0.48%
Puts: 0.88% | 0.52%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +61.54% | -47.37%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg +28.57% | -62.55%
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
11:15BULLISHNEUTRALBULLISH
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 2,310 of results (avg 2.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$723.00Sep 2550.9451.01$50.970.1%60.9970
$620.00Sep 22153.42153.64$153.530.1%51.00--
$727.00Sep 2546.9547.02$46.990.1%30.9970
$728.00Sep 2545.9546.02$45.990.2%60.9988
$731.00Sep 2542.9643.03$43.000.2%--0.9954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Sep 229.449.45$9.450.1%2600.99117
$780.00Sep 226.456.46$6.460.2%3.6K0.97581
$905.00Sep 22131.36131.59$131.480.2%31.00--
$779.00Sep 225.465.47$5.470.2%3.0K0.96374
$920.00Sep 22146.36146.64$146.500.2%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 822 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Sep 220.050.06$0.0616.7%126.3K0.058.0K
$777.00Sep 220.100.11$0.119.1%181.9K0.098.5K
$776.00Sep 220.190.20$0.205.0%171.6K0.1611.4K
$775.00Sep 220.370.38$0.382.6%303.1K0.2727.1K
$774.00Sep 220.700.71$0.711.4%272.8K0.4211.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.220.23$0.234.3%103.1K0.166.8K
$770.00Sep 220.140.15$0.156.7%131.3K0.1113.8K
$769.00Sep 220.090.10$0.1010.0%110.1K0.078.5K
$768.00Sep 220.060.07$0.0714.3%57.9K0.059.0K
$772.00Sep 220.380.39$0.392.6%198.3K0.2610.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,203 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.42153.64$153.530.1%51.00--
$625.00Sep 22148.42148.70$148.560.2%71.00--
$630.00Sep 22143.42143.80$143.610.3%231.00--
$635.00Sep 22138.39139.00$138.700.4%221.00--
$640.00Sep 22133.39133.64$133.510.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$791.00Sep 2517.3917.47$17.430.5%1011.0049
$792.00Sep 2518.3918.47$18.430.4%1051.0059
$793.00Sep 2519.4019.47$19.430.4%471.001
$794.00Sep 2520.4020.47$20.430.3%331.00--
$795.00Sep 2521.4021.47$21.440.3%501.005

Most actively traded options today. High liquidity = easy entry/exit. 2,456 active (total vol 4.0M, top 349.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.370.38$0.382.6%303.1K0.2727.1K
$774.00Sep 220.700.71$0.711.4%272.8K0.4211.8K
$777.00Sep 220.100.11$0.119.1%181.9K0.098.5K
$776.00Sep 220.190.20$0.205.0%171.6K0.1611.4K
$778.00Sep 220.050.06$0.0616.7%126.3K0.058.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.660.67$0.671.5%349.3K0.409.4K
$774.00Sep 221.131.14$1.130.9%239.4K0.586.5K
$772.00Sep 220.380.39$0.392.6%198.3K0.2610.5K
$770.00Sep 220.140.15$0.156.7%131.3K0.1113.8K
$769.00Sep 220.090.10$0.1010.0%110.1K0.078.5K

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 17.2%, max 25.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.2%11.3%25.1%11.5K5.5K
$776.00Sep 22Oct 3013.0%10.8%20.9%171.8K12.8K
$772.00Sep 22Oct 3013.2%11.2%18.0%29.2K9.8K
$775.00Sep 22Oct 3012.5%10.9%14.8%303.5K32.5K
$773.00Sep 22Oct 3012.5%11.1%12.6%87.9K9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.1%11.3%24.8%103.1K7.1K
$776.00Sep 22Oct 3013.1%10.8%21.2%27.1K1.5K
$772.00Sep 22Oct 3013.2%11.2%17.6%198.5K11.9K
$775.00Sep 22Oct 3012.5%10.9%15.3%78.0K4.9K
$774.00Sep 22Oct 3012.4%11.0%12.6%239.6K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 624 found (best R:R 0.51, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$670.00$673.00Oct 30$1.99$1.01$1.9997%0.51$671.99
$720.00$721.00Sep 28$0.20$0.80$0.20100%4.00$720.20
$739.00$740.00Oct 2$0.19$0.81$0.1995%4.26$739.19
$694.00$695.00Oct 30$0.19$0.81$0.1995%4.26$694.19
$687.00$688.00Oct 30$0.20$0.80$0.2095%4.00$687.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$797.00Oct 16$1.87$1.13$1.8788%0.60$798.13
$805.00$804.00Sep 23$0.29$0.71$0.29100%2.45$804.71
$803.00$802.00Sep 23$0.32$0.68$0.32100%2.12$802.68
$787.00$786.00Sep 29$0.39$0.61$0.3991%1.56$786.61
$806.00$805.00Sep 28$0.49$0.51$0.4999%1.04$805.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 452 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$1.57$1.57$3.4366%0.46$781.57
$785.00$790.00Oct 6$0.94$0.94$4.0677%0.23$785.94
$776.00$777.00Oct 30$0.59$0.59$0.4153%1.44$776.59
$774.00$775.00Oct 30$0.61$0.61$0.3950%1.56$774.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$772.00$771.00Sep 22$0.16$0.16$0.8474%0.19$771.84
$773.00$772.00Sep 22$0.28$0.28$0.7260%0.39$772.72
$773.00$772.00Sep 23$0.37$0.37$0.6355%0.59$772.63
$772.00$771.00Sep 23$0.28$0.28$0.7264%0.39$771.72
$769.00$768.00Sep 23$0.11$0.11$0.8983%0.12$768.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.82, cheapest $0.86)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8612.5%9.7%
$774.00Sep 22Sep 23$0.8612.3%10.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.7912.4%9.7%
$774.00Sep 22Sep 23$0.7912.4%10.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,085 found (cheapest 0.24% of stock, avg 3.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$0.71$1.13$1.84$772.16$775.840.24%
$773.00Sep 22$1.23$0.67$1.90$771.10$774.900.25%
$775.00Sep 22$0.38$1.80$2.18$772.82$777.180.28%
$772.00Sep 22$1.96$0.39$2.35$769.65$774.350.30%
$776.00Sep 22$0.20$2.62$2.82$773.18$778.820.36%
$771.00Sep 22$2.80$0.23$3.03$767.97$774.030.39%
$774.00Sep 23$1.57$1.92$3.49$770.51$777.490.45%
$773.00Sep 23$2.09$1.46$3.55$769.45$776.550.46%
$777.00Sep 22$0.11$3.53$3.64$773.36$780.640.47%
$775.00Sep 23$1.13$2.49$3.62$771.38$778.620.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.03% of stock, avg 1.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$770.00Sep 22$0.11$0.15$0.26$769.74$777.26
$777.00$769.00Sep 22$0.11$0.10$0.21$768.79$777.21
$777.00$771.00Sep 22$0.11$0.23$0.34$770.66$777.34
$776.00$769.00Sep 22$0.20$0.10$0.30$768.70$776.30
$776.00$770.00Sep 22$0.20$0.15$0.35$769.65$776.35
$776.00$771.00Sep 22$0.20$0.23$0.43$770.57$776.43
$777.00$772.00Sep 22$0.11$0.39$0.50$771.50$777.50
$775.00$769.00Sep 22$0.38$0.10$0.48$768.52$775.48
$775.00$770.00Sep 22$0.38$0.15$0.53$769.47$775.53
$775.00$771.00Sep 22$0.38$0.23$0.61$770.39$775.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 0.96, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
755/756782/783Oct 9$0.49$0.5148%0.96$755.51$782.49
756/757782/783Oct 9$0.50$0.5047%1.00$756.50$782.50
753/754782/783Oct 9$0.47$0.5350%0.89$753.53$782.47
759/760782/783Oct 9$0.53$0.4743%1.13$759.47$782.53
757/758780/781Oct 2$0.44$0.5652%0.79$757.56$780.44
760/761782/783Oct 9$0.54$0.4642%1.17$760.46$782.54
757/758782/783Oct 9$0.50$0.5046%1.00$757.50$782.50
759/760780/781Oct 2$0.46$0.5450%0.85$759.54$780.46
757/758782/783Oct 2$0.38$0.6258%0.61$757.62$782.38
758/759782/783Oct 9$0.51$0.4945%1.04$758.49$782.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 7.93, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 6$0.56$4.4426%7.93
$771.00$772.00$773.00Sep 22$0.11$0.8924%8.09
$773.00$774.00$775.00Sep 23$0.08$0.9218%11.50
$770.00$771.00$772.00Sep 22$0.07$0.9315%13.29
$800.00$805.00$810.00Oct 6$0.06$4.943%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Oct 6$0.30$4.7014%15.67
$760.00$765.00$770.00Oct 6$0.46$4.5419%9.87
$745.00$750.00$755.00Oct 6$0.11$4.897%44.45
$750.00$755.00$760.00Oct 6$0.19$4.8110%25.32
$765.00$770.00$775.00Oct 6$0.64$4.3624%6.81

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, 1,134 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.76$10.24
$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-$0.12$4.88
$790.00$795.001:2Oct 6-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.45$43.55
$855.00$820.001:2Sep 23-$11.50$23.50
$800.00$788.001:2Sep 30-$3.32$8.68
$790.00$780.001:2Oct 6-$1.27$8.73
$840.00$816.001:2Oct 30-$18.48$5.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 319 found (best yield 1.81%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$14.030.500.1%1.81%1.87%163663
$775.00Oct 30$13.420.490.2%1.73%1.92%3265.4K
$776.00Oct 30$12.840.470.3%1.66%1.98%1491.3K
$777.00Oct 30$12.260.470.4%1.58%2.03%141734
$778.00Oct 30$11.700.460.6%1.51%2.09%411.1K
$779.00Oct 30$11.160.450.7%1.44%2.15%180673
$780.00Oct 30$10.630.430.8%1.37%2.21%3787.5K
$781.00Oct 30$10.110.421.0%1.31%2.27%41882
$782.00Oct 30$9.620.411.1%1.24%2.33%344914
$783.00Oct 30$9.140.401.2%1.18%2.40%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 1,995,955
Total Puts 1,964,222
Put/Call Ratio 0.98
Net Difference 31,733

Prior's Put/Call Breakdown

Total Calls 1,609,385
Total Puts 1,949,540
Put/Call Ratio 1.21
Net Difference -340,155

Prior 7-Day Put/Call Summary

Total Calls 28,517,285
Total Puts 28,649,132
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