Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$772.96 -0.07%
(9/22 11:30) ◀
|
Tuesday, September 22, 2026 (11:35am)
January 2026
|
▶ (9/22 11:40)
◀ 9/22 11:35 ▶

Option Volume

Detail
ℹ
Current (09/22 11:35am) 4,365,821
Calls: 2,199,014 (50%)
Puts: 2,166,807 (50%)
Prior (09/18) 3,915,571
Calls: 1,790,177 (46%)
Puts: 2,125,394 (54%)
Current vs Prior +11.50%
Calls: +22.84% (Calls)
Puts: +1.95% (Puts)
Prior 7-Day Total 58,291,350
Calls: 29,114,453 (50%)
Puts: 29,176,897 (50%)
Prior 7-Day Average 8,327,335
Calls: 4,159,207 (50%)
Puts: 4,168,128 (50%)
Current vs Prior 7-Day Avg -47.57%
Calls: -47.13%
Puts: -48.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:35am) $594.42M
Calls: $299.99M (50%)
Puts: $294.43M (50%)
Prior (09/18) $570.21M
Calls: $289.19M (51%)
Puts: $281.02M (49%)
Current vs Prior +4.24%
Calls: +3.73%
Puts: +4.77%
Prior 7-Day Total $12.63B
Calls: $8.90B (70%)
Puts: $3.73B (30%)
Prior 7-Day Average $1.80B
Calls: $1.27B (70%)
Puts: $532.99M (30%)
Current vs Prior 7-Day Avg -67.05%
Calls: -76.40%
Puts: -44.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:35am) 0.99
Prior (09/18) 1.19
Current vs Prior -17.01%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -2.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:35am) 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% | 1.44%2.43% | 4.73%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -39.17% | -24.62%+261.18% | +19.62%-17.70% | -10.74%+1611.32% | +81.59%
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 -53.50% | -40.95%+67.13% | -0.75%+7.19% | -6.00%+1256.47% | +63.07%
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 -39.17% | -24.62%+261.18% | +19.62%-17.70% | -10.74%+1611.32% | +81.59%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.92% | 0.73%
Calls: 0.69% | 0.88%
Puts: 1.15% | 0.59%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +76.92% | -23.16%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg +40.82% | -45.32%
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
11:35BULLISHNEUTRALBULLISH
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 2,348 of results (avg 2.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00Sep 2838.4938.53$38.510.1%3491.00148
$741.00Sep 2832.5332.57$32.550.1%5001.0057
$765.00Sep 227.987.99$7.990.1%1.5K1.005.3K
$630.00Sep 22142.93143.12$143.030.1%521.00--
$620.00Sep 22152.90153.11$153.010.1%1831.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Sep 2210.0510.06$10.060.1%3650.99117
$781.00Sep 228.068.07$8.070.1%2.1K0.98530
$925.00Sep 22151.91152.12$152.010.1%31.00--
$780.00Sep 227.067.07$7.070.1%4.1K0.98581
$779.00Sep 226.076.08$6.080.2%3.1K0.98374

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 836 found (avg $0.34, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 220.090.10$0.1010.0%190.3K0.0911.4K
$777.00Sep 220.050.06$0.0616.7%208.6K0.058.5K
$775.00Sep 220.190.20$0.205.0%330.3K0.1727.1K
$774.00Sep 220.400.41$0.412.4%311.7K0.3111.8K
$773.00Sep 220.810.82$0.821.2%105.1K0.499.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.150.16$0.166.3%152.7K0.1213.8K
$769.00Sep 220.090.10$0.1010.0%128.8K0.088.5K
$771.00Sep 220.260.27$0.273.7%113.0K0.206.8K
$768.00Sep 220.060.07$0.0714.3%60.4K0.059.0K
$772.00Sep 220.480.49$0.492.0%220.3K0.3310.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,212 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.90153.11$153.010.1%1831.00--
$625.00Sep 22147.89148.12$148.010.2%81.00--
$630.00Sep 22142.93143.12$143.030.1%521.00--
$635.00Sep 22137.93138.85$138.390.7%511.00--
$640.00Sep 22132.91133.12$133.010.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$925.00Sep 22151.91152.12$152.010.1%31.00--
$790.00Sep 2517.0117.09$17.050.5%1831.00521
$791.00Sep 2518.0018.09$18.050.5%1011.0049
$792.00Sep 2519.0019.10$19.050.5%1051.0059
$793.00Sep 2520.0020.09$20.050.4%471.001

Most actively traded options today. High liquidity = easy entry/exit. 2,503 active (total vol 4.4M, top 392.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.190.20$0.205.0%330.3K0.1727.1K
$774.00Sep 220.400.41$0.412.4%311.7K0.3111.8K
$777.00Sep 220.050.06$0.0616.7%208.6K0.058.5K
$776.00Sep 220.090.10$0.1010.0%190.3K0.0911.4K
$778.00Sep 220.030.04$0.0425.0%141.3K0.038.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.860.87$0.871.1%392.8K0.519.4K
$774.00Sep 221.451.46$1.460.7%261.9K0.696.5K
$772.00Sep 220.480.49$0.492.0%220.3K0.3310.5K
$770.00Sep 220.150.16$0.166.3%152.7K0.1213.8K
$769.00Sep 220.090.10$0.1010.0%128.8K0.088.5K

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 10.6%, max 16.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3013.2%11.3%16.7%13.1K5.5K
$775.00Sep 22Oct 3012.0%10.8%11.1%330.7K32.5K
$772.00Sep 22Oct 3012.3%11.2%9.6%34.1K9.8K
$773.00Sep 22Oct 3011.9%11.1%7.9%105.2K9.5K
$774.00Sep 22Oct 3011.8%10.9%7.6%311.9K12.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3013.2%11.3%16.7%113.1K7.1K
$775.00Sep 22Oct 3012.0%10.8%11.1%81.5K4.9K
$772.00Sep 22Oct 3012.3%11.2%9.6%220.5K11.9K
$773.00Sep 22Oct 3011.9%11.1%7.9%392.9K9.7K
$774.00Sep 22Oct 3011.8%10.9%7.6%262.1K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 625 found (best R:R 0.57, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$735.00$736.00Oct 30$0.17$0.83$0.1785%4.88$735.17
$747.00$748.00Oct 23$0.14$0.86$0.1481%6.14$747.14
$740.00$741.00Oct 30$0.16$0.84$0.1682%5.25$740.16
$737.00$738.00Oct 30$0.18$0.82$0.1884%4.56$737.18
$740.00$741.00Oct 16$0.25$0.75$0.2588%3.00$740.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$797.00Oct 16$1.91$1.09$1.9189%0.57$798.09
$805.00$804.00Sep 23$0.29$0.71$0.29100%2.45$804.71
$800.00$799.00Sep 23$0.39$0.61$0.39100%1.56$799.61
$805.00$804.00Sep 24$0.39$0.61$0.39100%1.56$804.61
$809.00$808.00Sep 23$0.40$0.60$0.40100%1.50$808.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 448 found (best R:R 0.81, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.24$2.24$2.7655%0.81$777.24
$780.00$785.00Oct 6$1.48$1.48$3.5267%0.42$781.48
$785.00$790.00Oct 6$0.86$0.86$4.1478%0.21$785.86
$773.00$774.00Oct 30$0.64$0.64$0.3649%1.78$773.64
$773.00$774.00Oct 23$0.62$0.62$0.3849%1.63$773.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$772.00$771.00Sep 22$0.22$0.22$0.7867%0.28$771.78
$771.00$770.00Sep 22$0.11$0.11$0.8980%0.12$770.89
$768.00$767.00Sep 23$0.10$0.10$0.9084%0.11$767.90
$770.00$769.00Sep 23$0.18$0.18$0.8274%0.22$769.82
$769.00$768.00Sep 23$0.13$0.13$0.8780%0.15$768.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.82, cheapest $0.78)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.8412.3%9.6%
$773.00Sep 22Sep 23$0.8911.9%9.4%
$774.00Sep 22Sep 23$0.8211.8%9.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.7812.3%9.6%
$773.00Sep 22Sep 23$0.8211.9%9.4%
$774.00Sep 22Sep 23$0.7711.8%9.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,090 found (cheapest 0.22% of stock, avg 3.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$0.82$0.87$1.69$771.31$774.690.22%
$774.00Sep 22$0.41$1.46$1.87$772.13$775.870.24%
$772.00Sep 22$1.44$0.49$1.93$770.07$773.930.25%
$771.00Sep 22$2.23$0.27$2.50$768.50$773.500.32%
$775.00Sep 22$0.20$2.24$2.44$772.56$777.440.32%
$770.00Sep 22$3.12$0.16$3.28$766.72$773.280.42%
$776.00Sep 22$0.10$3.14$3.24$772.76$779.240.42%
$773.00Sep 23$1.71$1.69$3.40$769.60$776.400.44%
$774.00Sep 23$1.23$2.23$3.46$770.54$777.460.45%
$772.00Sep 23$2.28$1.27$3.55$768.45$775.550.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.02% of stock, avg 1.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$768.00Sep 22$0.06$0.07$0.13$767.87$777.13
$777.00$769.00Sep 22$0.06$0.10$0.16$768.84$777.16
$776.00$768.00Sep 22$0.10$0.07$0.17$767.83$776.17
$776.00$769.00Sep 22$0.10$0.10$0.20$768.80$776.20
$776.00$770.00Sep 22$0.10$0.16$0.26$769.74$776.26
$777.00$770.00Sep 22$0.06$0.16$0.22$769.78$777.22
$775.00$768.00Sep 22$0.20$0.07$0.27$767.73$775.27
$775.00$769.00Sep 22$0.20$0.10$0.30$768.70$775.30
$777.00$771.00Sep 22$0.06$0.27$0.33$770.67$777.33
$775.00$770.00Sep 22$0.20$0.16$0.36$769.64$775.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 0.92, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
756/757779/780Oct 5$0.48$0.5249%0.92$756.52$779.48
754/755782/783Oct 9$0.47$0.5350%0.89$754.53$782.47
754/755781/782Oct 9$0.49$0.5148%0.96$754.51$781.49
756/757781/782Oct 5$0.42$0.5854%0.72$756.58$781.42
759/760778/779Oct 1$0.47$0.5349%0.89$759.53$778.47
757/758779/780Oct 2$0.45$0.5551%0.82$757.55$779.45
755/756782/783Oct 9$0.47$0.5349%0.89$755.53$782.47
755/756781/782Oct 9$0.49$0.5146%0.96$755.51$781.49
756/757782/783Oct 9$0.48$0.5248%0.92$756.52$782.48
757/758780/781Oct 2$0.42$0.5853%0.72$757.58$780.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 313 found (best R:R 7.47, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 6$0.62$4.3826%7.06
$770.00$771.00$772.00Sep 22$0.10$0.9021%9.00
$774.00$775.00$776.00Sep 22$0.11$0.8922%8.09
$772.00$773.00$774.00Sep 23$0.09$0.9118%10.11
$810.00$815.00$820.00Oct 16$0.05$4.952%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 6$0.59$4.4126%7.47
$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
$760.00$765.00$770.00Oct 6$0.48$4.5220%9.42
$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. 1,153 found (best net $-6.62, 1,149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.53$10.47
$780.00$785.001:2Oct 6-$0.34$4.66
$775.00$780.001:2Oct 6-$1.06$3.94
$785.00$790.001:2Oct 6-$0.10$4.90
$790.00$795.001:2Oct 6-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.62$43.38
$800.00$788.001:2Sep 30-$3.78$8.22
$790.00$780.001:2Oct 6-$1.26$8.74
$840.00$816.001:2Oct 30-$18.81$5.19
$788.00$780.001:2Oct 5-$2.75$5.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 322 found (best yield 1.84%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Oct 30$14.220.510.0%1.84%1.84%82337
$774.00Oct 30$13.640.490.1%1.76%1.90%165663
$775.00Oct 30$13.050.480.3%1.69%1.95%3895.4K
$776.00Oct 30$12.460.470.4%1.61%2.01%1651.3K
$777.00Oct 30$11.900.470.5%1.54%2.06%141734
$778.00Oct 30$11.350.450.7%1.47%2.12%431.1K
$779.00Oct 30$10.810.440.8%1.40%2.18%180673
$780.00Oct 30$10.290.430.9%1.33%2.24%3797.5K
$781.00Oct 30$9.790.421.0%1.27%2.31%41882
$782.00Oct 30$9.300.401.2%1.20%2.37%344914

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 2,199,014
Total Puts 2,166,807
Put/Call Ratio 0.99
Net Difference 32,207

Prior's Put/Call Breakdown

Total Calls 1,790,177
Total Puts 2,125,394
Put/Call Ratio 1.19
Net Difference -335,217

Prior 7-Day Put/Call Summary

Total Calls 29,114,453
Total Puts 29,176,897
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