Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$772.63 -0.11%
(9/22 11:35) ◀
|
Tuesday, September 22, 2026 (11:40am)
January 2026
|
▶ (9/22 11:45)
◀ 9/22 11:40 ▶

Option Volume

Detail
ℹ
Current (09/22 11:40am) 4,554,015
Calls: 2,265,924 (50%)
Puts: 2,288,091 (50%)
Prior (09/18) 4,045,153
Calls: 1,837,643 (45%)
Puts: 2,207,510 (55%)
Current vs Prior +12.58%
Calls: +23.31% (Calls)
Puts: +3.65% (Puts)
Prior 7-Day Total 58,599,181
Calls: 29,258,542 (50%)
Puts: 29,340,639 (50%)
Prior 7-Day Average 8,371,311
Calls: 4,179,791 (50%)
Puts: 4,191,519 (50%)
Current vs Prior 7-Day Avg -45.60%
Calls: -45.79%
Puts: -45.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 11:40am) $633.31M
Calls: $299.43M (47%)
Puts: $333.87M (53%)
Prior (09/18) $612.39M
Calls: $273.11M (45%)
Puts: $339.28M (55%)
Current vs Prior +3.42%
Calls: +9.64%
Puts: -1.59%
Prior 7-Day Total $12.68B
Calls: $8.90B (70%)
Puts: $3.78B (30%)
Prior 7-Day Average $1.81B
Calls: $1.27B (70%)
Puts: $540.29M (30%)
Current vs Prior 7-Day Avg -65.04%
Calls: -76.45%
Puts: -38.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:40am) 1.01
Prior (09/18) 1.20
Current vs Prior -15.94%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -0.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 11:40am) 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% | 0.52%0.52% | 0.82%0.82% | 1.45%2.43% | 4.73%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -40.72% | -24.20%+263.15% | +20.26%-17.27% | -10.30%+1612.03% | +81.57%
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 -54.69% | -40.63%+68.04% | -0.23%+7.76% | -5.53%+1257.02% | +63.05%
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 -40.72% | -24.20%+263.15% | +20.26%-17.27% | -10.30%+1612.03% | +81.57%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.90% | 0.73%
Calls: 0.81% | 0.94%
Puts: 0.98% | 0.53%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +73.08% | -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 +37.76% | -45.32%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.01. 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 BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:40BEARISHNEUTRALBEARISH
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 2,346 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.63152.79$152.710.1%2601.00--
$630.00Sep 22142.63142.80$142.720.1%541.00--
$765.00Sep 227.687.69$7.690.1%1.5K0.985.3K
$640.00Sep 22132.63132.86$132.750.2%11.00--
$675.00Sep 2297.6297.79$97.710.2%121.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Sep 2210.3610.37$10.360.1%4171.00117
$925.00Sep 22152.23152.41$152.320.1%31.00--
$781.00Sep 228.368.37$8.360.1%2.3K1.00530
$920.00Sep 22147.23147.41$147.320.1%41.00--
$905.00Sep 22132.23132.40$132.320.1%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 829 found (avg $0.34, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.140.15$0.156.7%341.3K0.1427.1K
$776.00Sep 220.070.08$0.0812.5%195.5K0.0711.4K
$774.00Sep 220.320.33$0.333.0%321.7K0.2711.8K
$773.00Sep 220.660.67$0.671.5%112.4K0.459.2K
$781.00Sep 230.080.09$0.0911.1%5.2K0.042.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Sep 220.110.12$0.128.3%135.8K0.098.5K
$768.00Sep 220.070.08$0.0812.5%66.0K0.069.0K
$770.00Sep 220.180.19$0.195.3%161.4K0.1413.8K
$767.00Sep 220.050.06$0.0616.7%28.5K0.049.4K
$771.00Sep 220.320.33$0.333.0%123.9K0.226.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,219 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.63152.79$152.710.1%2601.00--
$625.00Sep 22147.59147.89$147.740.2%81.00--
$630.00Sep 22142.63142.80$142.720.1%541.00--
$635.00Sep 22137.62139.07$138.351.0%531.00--
$640.00Sep 22132.63132.86$132.750.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 226.376.38$6.380.2%3.2K1.00374
$780.00Sep 227.367.37$7.370.1%4.4K1.00581
$781.00Sep 228.368.37$8.360.1%2.3K1.00530
$782.00Sep 229.329.37$9.340.5%1561.00429
$783.00Sep 2210.3610.37$10.360.1%4171.00117

Most actively traded options today. High liquidity = easy entry/exit. 2,512 active (total vol 4.5M, top 415.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.140.15$0.156.7%341.3K0.1427.1K
$774.00Sep 220.320.33$0.333.0%321.7K0.2711.8K
$777.00Sep 220.040.05$0.0520.0%211.8K0.048.5K
$776.00Sep 220.070.08$0.0812.5%195.5K0.0711.4K
$778.00Sep 220.020.03$0.0333.3%143.4K0.038.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 221.011.02$1.021.0%415.3K0.559.4K
$774.00Sep 221.661.67$1.670.6%267.2K0.736.5K
$772.00Sep 220.570.58$0.571.8%244.1K0.3610.5K
$770.00Sep 220.180.19$0.195.3%161.4K0.1413.8K
$769.00Sep 220.110.12$0.128.3%135.8K0.098.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 8.7%, max 15.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3013.0%11.3%15.0%14.0K5.5K
$772.00Sep 22Oct 3012.1%11.2%8.6%39.7K9.8K
$773.00Sep 22Oct 3011.7%11.1%6.0%112.5K9.5K
$774.00Sep 22Oct 3011.5%10.9%5.3%321.9K12.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3013.0%11.3%15.0%124.0K7.1K
$772.00Sep 22Oct 3012.1%11.2%8.6%244.3K11.9K
$773.00Sep 22Oct 3011.7%11.1%5.9%415.5K9.7K
$774.00Sep 22Oct 3011.5%11.0%5.2%267.4K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 659 found (best R:R 5.25, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Sep 30$0.23$0.77$0.23100%3.35$730.23
$687.00$688.00Oct 30$0.20$0.80$0.2095%4.00$687.20
$740.00$741.00Oct 16$0.12$0.88$0.1287%7.33$740.12
$737.00$738.00Oct 30$0.11$0.89$0.1184%8.09$737.11
$735.00$736.00Oct 30$0.12$0.88$0.1284%7.33$735.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$810.00$809.00Sep 23$0.16$0.84$0.16100%5.25$809.84
$800.00$797.00Oct 16$1.98$1.02$1.9889%0.52$798.02
$802.00$801.00Sep 23$0.34$0.66$0.34100%1.94$801.66
$806.00$805.00Sep 23$0.37$0.63$0.37100%1.70$805.63
$809.00$808.00Sep 24$0.41$0.59$0.41100%1.44$808.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 454 found (best R:R 0.78, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.19$2.19$2.8155%0.78$777.19
$780.00$785.00Oct 6$1.44$1.44$3.5668%0.40$781.44
$773.00$774.00Oct 30$0.64$0.64$0.3649%1.78$773.64
$785.00$790.00Oct 6$0.85$0.85$4.1579%0.20$785.85
$773.00$774.00Oct 23$0.61$0.61$0.3950%1.56$773.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$771.00$770.00Sep 22$0.14$0.14$0.8678%0.16$770.86
$772.00$771.00Sep 22$0.24$0.24$0.7664%0.32$771.76
$772.00$771.00Sep 23$0.36$0.36$0.6457%0.56$771.64
$769.00$768.00Sep 23$0.15$0.15$0.8579%0.18$768.85
$770.00$769.00Sep 23$0.20$0.20$0.8073%0.25$769.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.88, cheapest $0.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.8912.1%9.7%
$773.00Sep 22Sep 23$0.9111.7%10.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.8512.1%9.7%
$773.00Sep 22Sep 23$0.8511.7%10.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,094 found (cheapest 0.22% of stock, avg 3.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$0.67$1.02$1.69$771.31$774.690.22%
$772.00Sep 22$1.23$0.57$1.80$770.20$773.800.23%
$774.00Sep 22$0.33$1.67$2.00$772.00$776.000.26%
$771.00Sep 22$1.98$0.33$2.31$768.69$773.310.30%
$775.00Sep 22$0.15$2.50$2.65$772.35$777.650.34%
$770.00Sep 22$2.85$0.19$3.04$766.96$773.040.39%
$776.00Sep 22$0.08$3.42$3.50$772.50$779.500.45%
$773.00Sep 23$1.58$1.87$3.45$769.55$776.450.45%
$772.00Sep 23$2.12$1.42$3.54$768.46$775.540.46%
$774.00Sep 23$1.13$2.42$3.55$770.45$777.550.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.02% of stock, avg 1.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$768.00Sep 22$0.08$0.08$0.16$767.84$776.16
$776.00$769.00Sep 22$0.08$0.12$0.20$768.80$776.20
$775.00$769.00Sep 22$0.15$0.12$0.27$768.73$775.27
$776.00$770.00Sep 22$0.08$0.19$0.27$769.73$776.27
$775.00$768.00Sep 22$0.15$0.08$0.23$767.77$775.23
$775.00$770.00Sep 22$0.15$0.19$0.34$769.66$775.34
$776.00$771.00Sep 22$0.08$0.33$0.41$770.59$776.41
$774.00$768.00Sep 22$0.33$0.08$0.41$767.59$774.41
$775.00$771.00Sep 22$0.15$0.33$0.48$770.52$775.48
$774.00$769.00Sep 22$0.33$0.12$0.45$768.55$774.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 0.92, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
753/754781/782Oct 9$0.48$0.5249%0.92$753.52$781.48
754/755781/782Oct 9$0.49$0.5148%0.96$754.51$781.49
756/757781/782Oct 9$0.51$0.4945%1.04$756.49$781.51
756/757779/780Oct 2$0.44$0.5652%0.79$756.56$779.44
753/754782/783Oct 9$0.45$0.5551%0.82$753.55$782.45
754/755782/783Oct 9$0.46$0.5450%0.85$754.54$782.46
759/760781/782Oct 9$0.54$0.4642%1.17$759.46$781.54
757/758779/780Oct 5$0.48$0.5248%0.92$757.52$779.48
756/757780/781Oct 2$0.41$0.5954%0.69$756.59$780.41
755/756781/782Oct 9$0.49$0.5146%0.96$755.51$781.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 329 found (best R:R 6.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 6$0.66$4.3425%6.58
$773.00$774.00$775.00Sep 22$0.16$0.8431%5.25
$774.00$775.00$776.00Sep 23$0.07$0.9316%13.29
$769.00$770.00$771.00Sep 22$0.06$0.9413%15.67
$795.00$800.00$805.00Oct 6$0.11$4.895%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 6$0.63$4.3725%6.94
$790.00$800.00$810.00Sep 30$0.20$9.806%49.00
$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
$755.00$760.00$765.00Oct 6$0.33$4.6714%14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,142 found (best net $-7.26, 1,138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.47$10.53
$780.00$785.001:2Oct 6-$0.35$4.65
$775.00$780.001:2Oct 6-$1.04$3.96
$785.00$790.001:2Oct 6-$0.09$4.91
$772.00$773.001:2Sep 22-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$7.26$42.74
$790.00$780.001:2Oct 6-$1.65$8.35
$840.00$816.001:2Oct 30-$18.71$5.29
$788.00$780.001:2Oct 5-$2.95$5.05
$805.00$793.001:2Oct 9-$8.75$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 322 found (best yield 1.82%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Oct 30$14.070.510.1%1.82%1.87%85337
$774.00Oct 30$13.490.490.2%1.75%1.92%175663
$775.00Oct 30$12.900.480.3%1.67%1.98%3915.4K
$776.00Oct 30$12.320.460.4%1.59%2.03%1651.3K
$777.00Oct 30$11.760.460.6%1.52%2.09%141734
$778.00Oct 30$11.210.450.7%1.45%2.15%431.1K
$779.00Oct 30$10.680.440.8%1.38%2.21%180673
$780.00Oct 30$10.160.430.9%1.31%2.27%4167.5K
$781.00Oct 30$9.660.411.1%1.25%2.33%41882
$782.00Oct 30$9.180.401.2%1.19%2.40%345914

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 2,265,924
Total Puts 2,288,091
Put/Call Ratio 1.01
Net Difference -22,167

Prior's Put/Call Breakdown

Total Calls 1,837,643
Total Puts 2,207,510
Put/Call Ratio 1.20
Net Difference -369,867

Prior 7-Day Put/Call Summary

Total Calls 29,258,542
Total Puts 29,340,639
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