Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.23 -0.04%
(9/22 11:25) ◀
|
Tuesday, September 22, 2026 (11:30am)
January 2026
|
▶ (9/22 11:35)
◀ 9/22 11:30 ▶

Option Volume

Detail
ℹ
Current (09/22 11:30am) 4,202,710
Calls: 2,122,688 (51%)
Puts: 2,080,022 (49%)
Prior (09/18) 3,786,823
Calls: 1,723,078 (46%)
Puts: 2,063,745 (54%)
Current vs Prior +10.98%
Calls: +23.19% (Calls)
Puts: +0.79% (Puts)
Prior 7-Day Total 58,048,817
Calls: 28,987,720 (50%)
Puts: 29,061,097 (50%)
Prior 7-Day Average 8,292,688
Calls: 4,141,102 (50%)
Puts: 4,151,585 (50%)
Current vs Prior 7-Day Avg -49.32%
Calls: -48.74%
Puts: -49.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:30am) $566.31M
Calls: $300.51M (53%)
Puts: $265.80M (47%)
Prior (09/18) $554.03M
Calls: $291.14M (53%)
Puts: $262.89M (47%)
Current vs Prior +2.22%
Calls: +3.22%
Puts: +1.11%
Prior 7-Day Total $12.59B
Calls: $8.88B (71%)
Puts: $3.70B (29%)
Prior 7-Day Average $1.80B
Calls: $1.27B (71%)
Puts: $529.02M (29%)
Current vs Prior 7-Day Avg -68.51%
Calls: -76.32%
Puts: -49.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:30am) 0.98
Prior (09/18) 1.20
Current vs Prior -18.19%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -3.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:30am) 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 0.29% | 0.51%0.51% | 0.80%0.80% | 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 -40.51% | -25.21%+258.37% | +17.88%-18.90% | -11.40%+1594.37% | +81.98%
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 -54.52% | -41.42%+65.83% | -2.20%+5.63% | -6.70%+1243.03% | +63.41%
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 -40.51% | -25.21%+258.37% | +17.88%-18.90% | -11.40%+1594.37% | +81.98%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.90% | 0.51%
Calls: 1.01% | 0.53%
Puts: 0.79% | 0.48%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +73.08% | -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 +37.76% | -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 NEUTRAL
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
11:30BULLISHNEUTRALBULLISH
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 2,332 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Sep 2533.6733.70$33.690.1%590.98425
$625.00Sep 22148.22148.41$148.320.1%71.00--
$743.00Sep 2830.8430.88$30.860.1%1720.9588
$620.00Sep 22153.21153.42$153.320.1%411.00--
$640.00Sep 22133.21133.41$133.310.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Sep 229.779.78$9.770.1%2971.00117
$925.00Sep 22151.61151.78$151.700.1%31.00--
$781.00Sep 227.787.79$7.790.1%2.1K1.00530
$905.00Sep 22131.61131.78$131.700.1%41.00--
$920.00Sep 22146.58146.78$146.680.1%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 840 found (avg $0.34, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 220.120.13$0.137.7%182.6K0.1111.4K
$777.00Sep 220.070.08$0.0812.5%202.0K0.078.5K
$775.00Sep 220.250.26$0.263.8%315.9K0.2127.1K
$774.00Sep 220.510.52$0.521.9%296.8K0.3611.8K
$773.00Sep 220.980.99$0.991.0%97.0K0.559.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.230.24$0.244.2%108.7K0.186.8K
$770.00Sep 220.140.15$0.156.7%144.2K0.1113.8K
$768.00Sep 220.060.07$0.0714.3%58.4K0.059.0K
$772.00Sep 220.410.42$0.422.4%208.2K0.2910.5K
$769.00Sep 220.090.10$0.1010.0%115.4K0.078.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,209 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.21153.42$153.320.1%411.00--
$625.00Sep 22148.22148.41$148.320.1%71.00--
$630.00Sep 22143.21143.44$143.320.2%521.00--
$635.00Sep 22138.22139.01$138.620.6%511.00--
$640.00Sep 22133.21133.41$133.310.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Sep 226.786.79$6.790.1%3.8K1.00581
$781.00Sep 227.787.79$7.790.1%2.1K1.00530
$782.00Sep 228.738.80$8.770.8%1501.00429
$783.00Sep 229.779.78$9.770.1%2971.00117
$784.00Sep 2210.7310.80$10.770.6%1281.0045

Most actively traded options today. High liquidity = easy entry/exit. 2,490 active (total vol 4.2M, top 370.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.250.26$0.263.8%315.9K0.2127.1K
$774.00Sep 220.510.52$0.521.9%296.8K0.3611.8K
$777.00Sep 220.070.08$0.0812.5%202.0K0.078.5K
$776.00Sep 220.120.13$0.137.7%182.6K0.1111.4K
$778.00Sep 220.040.05$0.0520.0%138.8K0.048.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.740.75$0.751.3%370.5K0.459.4K
$774.00Sep 221.271.28$1.270.8%254.7K0.646.5K
$772.00Sep 220.410.42$0.422.4%208.2K0.2910.5K
$770.00Sep 220.140.15$0.156.7%144.2K0.1113.8K
$769.00Sep 220.090.10$0.1010.0%115.4K0.078.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 11.9%, max 20.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3013.6%11.3%20.1%12.1K5.5K
$772.00Sep 22Oct 3012.7%11.2%12.9%31.4K9.8K
$775.00Sep 22Oct 3012.0%10.9%10.2%316.3K32.5K
$773.00Sep 22Oct 3012.1%11.1%8.8%97.1K9.5K
$774.00Sep 22Oct 3011.8%11.0%7.3%296.9K12.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3013.6%11.3%20.1%108.7K7.1K
$772.00Sep 22Oct 3012.7%11.2%12.9%208.4K11.9K
$775.00Sep 22Oct 3012.0%10.9%10.2%79.7K4.9K
$773.00Sep 22Oct 3012.1%11.1%8.8%370.6K9.7K
$774.00Sep 22Oct 3011.8%11.0%7.3%254.9K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 616 found (best R:R 5.25, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$739.00$740.00Sep 29$0.16$0.84$0.1695%5.25$739.16
$748.00$749.00Oct 30$0.13$0.87$0.1378%6.69$748.13
$694.00$695.00Oct 30$0.31$0.69$0.3195%2.23$694.31
$687.00$688.00Oct 30$0.32$0.68$0.3295%2.12$687.32
$697.00$698.00Oct 30$0.31$0.69$0.3194%2.23$697.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$797.00Oct 16$1.89$1.11$1.8988%0.59$798.11
$806.00$805.00Sep 28$0.49$0.51$0.4999%1.04$805.51
$787.00$785.00Sep 30$1.31$0.69$1.3189%0.53$785.69
$800.00$799.00Sep 23$0.55$0.45$0.55100%0.82$799.45
$787.00$786.00Sep 29$0.49$0.51$0.4992%1.04$786.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 448 found (best R:R 0.84, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.28$2.28$2.7254%0.84$777.28
$780.00$785.00Oct 6$1.51$1.51$3.4966%0.43$781.51
$785.00$790.00Oct 6$0.91$0.91$4.0978%0.22$785.91
$775.00$776.00Oct 30$0.59$0.59$0.4152%1.44$775.59
$775.00$776.00Oct 23$0.58$0.58$0.4252%1.38$775.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.33$0.33$0.6755%0.49$772.67
$772.00$771.00Sep 22$0.18$0.18$0.8271%0.22$771.82
$773.00$772.00Sep 23$0.40$0.40$0.6052%0.67$772.60
$771.00$770.00Sep 23$0.23$0.23$0.7770%0.30$770.77
$772.00$771.00Sep 23$0.30$0.30$0.7062%0.43$771.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.84, cheapest $0.82)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8812.1%9.5%
$774.00Sep 22Sep 23$0.8511.8%9.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8212.1%9.5%
$774.00Sep 22Sep 23$0.8011.8%9.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,089 found (cheapest 0.23% of stock, avg 3.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$0.99$0.75$1.74$771.26$774.740.23%
$774.00Sep 22$0.52$1.27$1.79$772.21$775.790.23%
$772.00Sep 22$1.65$0.42$2.07$769.93$774.070.27%
$775.00Sep 22$0.26$2.01$2.27$772.73$777.270.29%
$771.00Sep 22$2.48$0.24$2.72$768.28$773.720.35%
$776.00Sep 22$0.13$2.89$3.02$772.98$779.020.39%
$773.00Sep 23$1.87$1.57$3.44$769.56$776.440.44%
$774.00Sep 23$1.37$2.07$3.44$770.56$777.440.44%
$770.00Sep 22$3.39$0.15$3.54$766.46$773.540.46%
$772.00Sep 23$2.47$1.17$3.64$768.36$775.640.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.02% of stock, avg 1.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$769.00Sep 22$0.08$0.10$0.18$768.82$777.18
$777.00$770.00Sep 22$0.08$0.15$0.23$769.77$777.23
$776.00$769.00Sep 22$0.13$0.10$0.23$768.77$776.23
$776.00$770.00Sep 22$0.13$0.15$0.28$769.72$776.28
$777.00$771.00Sep 22$0.08$0.24$0.32$770.68$777.32
$776.00$771.00Sep 22$0.13$0.24$0.37$770.63$776.37
$775.00$770.00Sep 22$0.26$0.15$0.41$769.59$775.41
$775.00$769.00Sep 22$0.26$0.10$0.36$768.64$775.36
$775.00$771.00Sep 22$0.26$0.24$0.50$770.50$775.50
$777.00$772.00Sep 22$0.08$0.42$0.50$771.50$777.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 1.00, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
749/750783/784Oct 16$0.50$0.5047%1.00$749.50$783.50
748/749783/784Oct 16$0.49$0.5148%0.96$748.51$783.49
754/755783/784Oct 16$0.54$0.4643%1.17$754.46$783.54
752/753783/784Oct 16$0.52$0.4845%1.08$752.48$783.52
751/752783/784Oct 16$0.51$0.4946%1.04$751.49$783.51
750/751783/784Oct 16$0.50$0.5046%1.00$750.50$783.50
753/754781/782Oct 9$0.48$0.5248%0.92$753.52$781.48
754/755781/782Oct 9$0.49$0.5147%0.96$754.51$781.49
755/756781/782Oct 9$0.50$0.5046%1.00$755.50$781.50
760/761781/782Oct 9$0.56$0.4440%1.27$760.44$781.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 6.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$771.00$772.00Sep 22$0.08$0.9218%11.50
$772.00$773.00$774.00Sep 22$0.19$0.8135%4.26
$774.00$775.00$776.00Sep 22$0.13$0.8725%6.69
$772.00$773.00$774.00Sep 25$0.05$0.9511%19.00
$776.00$777.00$778.00Sep 23$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 6$0.63$4.3726%6.94
$755.00$760.00$765.00Oct 6$0.30$4.7014%15.67
$760.00$765.00$770.00Oct 6$0.47$4.5320%9.64
$750.00$755.00$760.00Oct 6$0.20$4.8010%24.00
$745.00$750.00$755.00Oct 6$0.12$4.887%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,157 found (best net $-6.48, 1,153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.68$10.32
$780.00$785.001:2Oct 6-$0.40$4.60
$775.00$780.001:2Oct 6-$1.14$3.86
$785.00$790.001:2Oct 6-$0.09$4.91
$790.00$795.001:2Oct 6-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.48$43.52
$825.00$802.001:2Sep 29-$5.51$17.49
$855.00$825.001:2Sep 23-$21.73$8.27
$800.00$788.001:2Sep 30-$3.54$8.46
$790.00$780.001:2Oct 6-$1.13$8.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 318 found (best yield 1.79%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$13.820.500.1%1.79%1.89%164663
$775.00Oct 30$13.230.480.2%1.71%1.94%3895.4K
$776.00Oct 30$12.640.470.4%1.63%1.99%1651.3K
$777.00Oct 30$12.070.470.5%1.56%2.05%141734
$778.00Oct 30$11.520.460.6%1.49%2.11%431.1K
$779.00Oct 30$10.980.440.8%1.42%2.17%180673
$780.00Oct 30$10.450.430.9%1.35%2.23%3797.5K
$781.00Oct 30$9.940.421.0%1.29%2.29%41882
$782.00Oct 30$9.450.411.1%1.22%2.36%344914
$783.00Oct 30$8.970.401.3%1.16%2.42%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 2,122,688
Total Puts 2,080,022
Put/Call Ratio 0.98
Net Difference 42,666

Prior's Put/Call Breakdown

Total Calls 1,723,078
Total Puts 2,063,745
Put/Call Ratio 1.20
Net Difference -340,667

Prior 7-Day Put/Call Summary

Total Calls 28,987,720
Total Puts 29,061,097
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