Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.53 +0.00%
(9/22 11:20) ◀
|
Tuesday, September 22, 2026 (11:25am)
January 2026
|
▶ (9/22 11:30)
◀ 9/22 11:25 ▶

Option Volume

Detail
ℹ
Current (09/22 11:25am) 4,120,070
Calls: 2,084,833 (51%)
Puts: 2,035,237 (49%)
Prior (09/18) 3,696,439
Calls: 1,671,638 (45%)
Puts: 2,024,801 (55%)
Current vs Prior +11.46%
Calls: +24.72% (Calls)
Puts: +0.52% (Puts)
Prior 7-Day Total 57,777,890
Calls: 28,840,101 (50%)
Puts: 28,937,789 (50%)
Prior 7-Day Average 8,253,984
Calls: 4,120,014 (50%)
Puts: 4,133,969 (50%)
Current vs Prior 7-Day Avg -50.08%
Calls: -49.40%
Puts: -50.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:25am) $547.72M
Calls: $304.94M (56%)
Puts: $242.79M (44%)
Prior (09/18) $539.52M
Calls: $271.48M (50%)
Puts: $268.03M (50%)
Current vs Prior +1.52%
Calls: +12.32%
Puts: -9.42%
Prior 7-Day Total $12.56B
Calls: $8.85B (71%)
Puts: $3.70B (29%)
Prior 7-Day Average $1.79B
Calls: $1.26B (71%)
Puts: $529.01M (29%)
Current vs Prior 7-Day Avg -69.47%
Calls: -75.89%
Puts: -54.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:25am) 0.98
Prior (09/18) 1.21
Current vs Prior -19.41%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -3.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:25am) 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 0.30% | 0.51%0.51% | 0.81%0.81% | 1.43%2.41% | 4.74%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -39.48% | -24.67%+260.90% | +18.60%-18.41% | -11.44%+1597.33% | +82.26%
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 -53.73% | -40.99%+67.00% | -1.61%+6.27% | -6.74%+1245.37% | +63.66%
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 -39.48% | -24.67%+260.90% | +18.60%-18.41% | -11.44%+1597.33% | +82.26%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.45% | 0.51%
Calls: -- | --
Puts: 0.89% | 0.52%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior -13.46% | -46.32%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg -31.12% | -61.80%
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 BULLISH
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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:25BULLISHNEUTRALBULLISH
11:20BULLISHNEUTRALBULLISH
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 2,327 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Sep 228.578.58$8.570.1%1.3K1.005.3K
$743.00Sep 2831.1431.18$31.160.1%1720.9588
$620.00Sep 22153.43153.63$153.530.1%411.00--
$630.00Sep 22143.43143.63$143.530.1%491.00--
$625.00Sep 22148.43148.64$148.540.1%71.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Sep 229.479.48$9.480.1%2870.99117
$920.00Sep 22146.39146.57$146.480.1%41.00--
$925.00Sep 22151.38151.57$151.480.1%31.00--
$781.00Sep 227.477.48$7.480.1%2.1K0.98530
$780.00Sep 226.486.49$6.490.2%3.8K0.97581

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 833 found (avg $0.34, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 220.160.17$0.175.9%180.0K0.1411.4K
$777.00Sep 220.090.10$0.1010.0%200.0K0.088.5K
$778.00Sep 220.050.06$0.0616.7%137.9K0.058.0K
$775.00Sep 220.320.33$0.333.0%310.7K0.2527.1K
$774.00Sep 220.650.66$0.661.5%286.1K0.4111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.120.13$0.137.7%138.7K0.1013.8K
$771.00Sep 220.200.21$0.214.8%106.7K0.166.8K
$769.00Sep 220.080.09$0.0911.1%112.4K0.078.5K
$772.00Sep 220.350.36$0.362.8%204.3K0.2610.5K
$768.00Sep 220.060.07$0.0714.3%58.3K0.059.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,206 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.43153.63$153.530.1%411.00--
$625.00Sep 22148.43148.64$148.540.1%71.00--
$630.00Sep 22143.43143.63$143.530.1%491.00--
$635.00Sep 22138.43139.04$138.740.4%481.00--
$640.00Sep 22133.42133.63$133.520.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Sep 22146.39146.57$146.480.1%41.00--
$925.00Sep 22151.38151.57$151.480.1%31.00--
$790.00Sep 2516.4216.50$16.460.5%1821.00521
$791.00Sep 2517.4217.50$17.460.5%1011.0049
$792.00Sep 2518.4218.50$18.460.4%1051.0059

Most actively traded options today. High liquidity = easy entry/exit. 2,478 active (total vol 4.0M, top 363.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.320.33$0.333.0%310.7K0.2527.1K
$774.00Sep 220.650.66$0.661.5%286.1K0.4111.8K
$777.00Sep 220.090.10$0.1010.0%200.0K0.088.5K
$776.00Sep 220.160.17$0.175.9%180.0K0.1411.4K
$778.00Sep 220.050.06$0.0616.7%137.9K0.058.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.630.64$0.641.6%363.3K0.419.4K
$774.00Sep 221.111.12$1.120.9%248.9K0.596.5K
$772.00Sep 220.350.36$0.362.8%204.3K0.2610.5K
$770.00Sep 220.120.13$0.137.7%138.7K0.1013.8K
$769.00Sep 220.080.09$0.0911.1%112.4K0.078.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 13.4%, max 20.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3013.6%11.3%20.3%12.0K5.5K
$772.00Sep 22Oct 3012.7%11.2%13.4%30.5K9.8K
$775.00Sep 22Oct 3012.3%10.9%12.5%311.1K32.5K
$774.00Sep 22Oct 3012.1%11.0%9.7%286.3K12.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3013.6%11.3%20.3%106.8K7.1K
$772.00Sep 22Oct 3012.7%11.2%13.4%204.5K11.9K
$775.00Sep 22Oct 3012.3%10.9%12.5%78.9K4.9K
$774.00Sep 22Oct 3012.1%11.0%9.7%249.1K7.0K
$773.00Sep 22Oct 3012.0%11.1%8.4%363.4K9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 614 found (best R:R 9.00, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$739.00$740.00Sep 23$0.10$0.90$0.10100%9.00$739.10
$739.00$740.00Oct 2$0.17$0.83$0.1795%4.88$739.17
$744.00$745.00Sep 29$0.20$0.80$0.2095%4.00$744.20
$747.00$748.00Oct 16$0.14$0.86$0.1484%6.14$747.14
$692.00$693.00Oct 30$0.27$0.73$0.2795%2.70$692.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$797.00Oct 16$1.95$1.05$1.9588%0.54$798.05
$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
$787.00$785.00Sep 30$1.30$0.70$1.3089%0.54$785.70
$799.00$798.00Sep 28$0.62$0.38$0.6299%0.61$798.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 448 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$1.56$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
$772.00$771.00Sep 22$0.15$0.15$0.8574%0.18$771.85
$773.00$772.00Sep 22$0.28$0.28$0.7259%0.39$772.72
$769.00$768.00Sep 23$0.11$0.11$0.8983%0.12$768.89
$770.00$769.00Sep 23$0.15$0.15$0.8577%0.18$769.85
$772.00$771.00Sep 23$0.28$0.28$0.7263%0.39$771.72

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

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$774.00Sep 22Sep 23$0.8712.1%9.9%
$773.00Sep 23Sep 24$0.649.5%9.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8012.0%9.5%
$774.00Sep 22Sep 23$0.8012.1%9.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,087 found (cheapest 0.23% of stock, avg 3.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Sep 22$0.66$1.12$1.78$772.22$775.780.23%
$775.00Sep 22$0.33$1.79$2.12$772.88$777.120.27%
$772.00Sep 22$1.90$0.36$2.26$769.74$774.260.29%
$776.00Sep 22$0.17$2.63$2.80$773.20$778.800.36%
$771.00Sep 22$2.75$0.21$2.96$768.04$773.960.38%
$773.00Sep 23$2.05$1.44$3.49$769.51$776.490.45%
$774.00Sep 23$1.53$1.92$3.45$770.55$777.450.45%
$775.00Sep 23$1.10$2.49$3.59$771.41$778.590.46%
$777.00Sep 22$0.10$3.55$3.65$773.35$780.650.47%
$770.00Sep 22$3.67$0.13$3.80$766.20$773.800.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.02% of stock, avg 1.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$769.00Sep 22$0.10$0.09$0.19$768.81$777.19
$777.00$770.00Sep 22$0.10$0.13$0.23$769.77$777.23
$776.00$769.00Sep 22$0.17$0.09$0.26$768.74$776.26
$776.00$770.00Sep 22$0.17$0.13$0.30$769.70$776.30
$777.00$771.00Sep 22$0.10$0.21$0.31$770.69$777.31
$776.00$771.00Sep 22$0.17$0.21$0.38$770.62$776.38
$775.00$769.00Sep 22$0.33$0.09$0.42$768.58$775.42
$775.00$770.00Sep 22$0.33$0.13$0.46$769.54$775.46
$777.00$772.00Sep 22$0.10$0.36$0.46$771.54$777.46
$775.00$771.00Sep 22$0.33$0.21$0.54$770.46$775.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 1.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
747/748783/784Oct 16$0.50$0.5048%1.00$747.50$783.50
749/750783/784Oct 16$0.51$0.4947%1.04$749.49$783.51
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
754/755783/784Oct 16$0.54$0.4643%1.17$754.46$783.54
755/756783/784Oct 16$0.55$0.4542%1.22$755.45$783.55
753/754783/784Oct 16$0.53$0.4744%1.13$753.47$783.53
756/757783/784Oct 16$0.56$0.4441%1.27$756.44$783.56
752/753783/784Oct 16$0.52$0.4845%1.08$752.48$783.52
757/758780/781Oct 5$0.47$0.5350%0.89$757.53$780.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 7.20, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 6$0.61$4.3926%7.20
$770.00$771.00$772.00Sep 22$0.07$0.9316%13.29
$795.00$800.00$805.00Oct 6$0.12$4.885%40.67
$771.00$772.00$773.00Sep 23$0.08$0.9217%11.50
$773.00$774.00$775.00Sep 23$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Oct 6$0.29$4.7114%16.24
$760.00$765.00$770.00Oct 6$0.46$4.5419%9.87
$765.00$770.00$775.00Oct 6$0.63$4.3724%6.94
$745.00$750.00$755.00Oct 6$0.12$4.887%40.67
$750.00$755.00$760.00Oct 6$0.20$4.8010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,151 found (best net $-6.37, 1,145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.73$10.27
$780.00$785.001:2Oct 6-$0.43$4.57
$775.00$780.001:2Oct 6-$1.23$3.77
$785.00$790.001:2Oct 6-$0.11$4.89
$790.00$795.001:2Oct 6-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.37$43.63
$855.00$820.001:2Sep 23-$11.51$23.49
$800.00$788.001:2Sep 30-$3.38$8.62
$790.00$780.001:2Oct 6-$1.21$8.79
$840.00$816.001:2Oct 30-$18.57$5.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 318 found (best yield 1.81%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$14.010.500.1%1.81%1.87%163663
$775.00Oct 30$13.410.490.2%1.73%1.92%3875.4K
$776.00Oct 30$12.820.470.3%1.66%1.98%1491.3K
$777.00Oct 30$12.240.470.5%1.58%2.03%141734
$778.00Oct 30$11.690.460.6%1.51%2.09%431.1K
$779.00Oct 30$11.150.450.7%1.44%2.15%180673
$780.00Oct 30$10.620.430.8%1.37%2.21%3787.5K
$781.00Oct 30$10.100.421.0%1.31%2.27%41882
$782.00Oct 30$9.600.411.1%1.24%2.34%344914
$783.00Oct 30$9.120.401.2%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 2,084,833
Total Puts 2,035,237
Put/Call Ratio 0.98
Net Difference 49,596

Prior's Put/Call Breakdown

Total Calls 1,671,638
Total Puts 2,024,801
Put/Call Ratio 1.21
Net Difference -353,163

Prior 7-Day Put/Call Summary

Total Calls 28,840,101
Total Puts 28,937,789
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