Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$772.88 -0.08%
(9/22 11:40) ◀
|
Tuesday, September 22, 2026 (11:45am)
January 2026
|
▶ (9/22 11:50)
◀ 9/22 11:45 ▶

Option Volume

Detail
ℹ
Current (09/22 11:45am) 4,678,916
Calls: 2,315,538 (49%)
Puts: 2,363,378 (51%)
Prior (09/18) 4,155,247
Calls: 1,882,598 (45%)
Puts: 2,272,649 (55%)
Current vs Prior +12.60%
Calls: +23.00% (Calls)
Puts: +3.99% (Puts)
Prior 7-Day Total 59,033,126
Calls: 29,439,633 (50%)
Puts: 29,593,493 (50%)
Prior 7-Day Average 8,433,303
Calls: 4,205,661 (50%)
Puts: 4,227,641 (50%)
Current vs Prior 7-Day Avg -44.52%
Calls: -44.94%
Puts: -44.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 11:45am) $638.85M
Calls: $320.30M (50%)
Puts: $318.55M (50%)
Prior (09/18) $628.04M
Calls: $286.15M (46%)
Puts: $341.89M (54%)
Current vs Prior +1.72%
Calls: +11.93%
Puts: -6.83%
Prior 7-Day Total $12.77B
Calls: $8.89B (70%)
Puts: $3.87B (30%)
Prior 7-Day Average $1.82B
Calls: $1.27B (70%)
Puts: $553.30M (30%)
Current vs Prior 7-Day Avg -64.97%
Calls: -74.79%
Puts: -42.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:45am) 1.02
Prior (09/18) 1.21
Current vs Prior -15.45%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +0.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 11:45am) 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% | 1.46%2.45% | 4.73%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -40.74% | -23.66%+265.75% | +20.97%-16.77% | -9.68%+1619.69% | +81.86%
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 -54.70% | -40.20%+69.25% | +0.37%+8.40% | -4.89%+1263.10% | +63.30%
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 -40.74% | -23.66%+265.75% | +20.97%-16.77% | -9.68%+1619.69% | +81.86%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.93% | 0.51%
Calls: 0.72% | 0.44%
Puts: 1.15% | 0.57%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +78.85% | -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 +42.35% | -61.80%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.02. 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 MIXED
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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:45BULLISHNEUTRALMIXED
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 2,336 of results (avg 2.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.78152.94$152.860.1%2601.00--
$630.00Sep 22142.78142.94$142.860.1%541.00--
$625.00Sep 22147.76147.94$147.850.1%81.00--
$645.00Sep 22127.78127.94$127.860.1%11.00--
$765.00Sep 227.937.94$7.940.1%1.6K0.985.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Sep 2210.1010.11$10.110.1%4251.00117
$920.00Sep 22147.06147.24$147.150.1%41.00--
$781.00Sep 228.118.12$8.110.1%2.3K1.00530
$925.00Sep 22152.06152.26$152.160.1%31.00--
$905.00Sep 22132.06132.24$132.150.1%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 832 found (avg $0.34, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 220.070.08$0.0812.5%197.6K0.0811.4K
$775.00Sep 220.160.17$0.175.9%351.0K0.1527.1K
$774.00Sep 220.370.38$0.382.6%328.7K0.2911.8K
$773.00Sep 220.760.77$0.771.3%120.8K0.479.2K
$781.00Sep 230.080.09$0.0911.1%5.3K0.042.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.150.16$0.166.3%169.8K0.1213.8K
$771.00Sep 220.260.27$0.273.7%130.2K0.216.8K
$769.00Sep 220.100.11$0.119.1%137.0K0.088.5K
$772.00Sep 220.470.48$0.482.1%261.5K0.3410.5K
$768.00Sep 220.070.08$0.0812.5%71.7K0.069.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,222 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.78152.94$152.860.1%2601.00--
$625.00Sep 22147.76147.94$147.850.1%81.00--
$630.00Sep 22142.78142.94$142.860.1%541.00--
$635.00Sep 22137.78138.00$137.890.2%531.00--
$640.00Sep 22132.78133.02$132.900.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 226.116.12$6.120.2%3.3K1.00374
$780.00Sep 227.117.12$7.120.1%4.5K1.00581
$781.00Sep 228.118.12$8.110.1%2.3K1.00530
$782.00Sep 229.109.17$9.140.8%1571.00429
$783.00Sep 2210.1010.11$10.110.1%4251.00117

Most actively traded options today. High liquidity = easy entry/exit. 2,521 active (total vol 4.7M, top 427.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.160.17$0.175.9%351.0K0.1527.1K
$774.00Sep 220.370.38$0.382.6%328.7K0.2911.8K
$777.00Sep 220.040.05$0.0520.0%212.7K0.048.5K
$776.00Sep 220.070.08$0.0812.5%197.6K0.0811.4K
$778.00Sep 220.020.03$0.0333.3%143.8K0.038.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.860.87$0.871.1%427.9K0.539.4K
$774.00Sep 221.461.47$1.470.7%270.9K0.716.5K
$772.00Sep 220.470.48$0.482.1%261.5K0.3410.5K
$770.00Sep 220.150.16$0.166.3%169.8K0.1213.8K
$769.00Sep 220.100.11$0.119.1%137.0K0.088.5K

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 8.8%, max 14.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3013.0%11.3%14.8%14.4K5.5K
$775.00Sep 22Oct 3011.9%10.9%9.8%351.4K32.5K
$772.00Sep 22Oct 3012.1%11.2%8.0%44.9K9.8K
$774.00Sep 22Oct 3011.6%11.0%6.0%328.8K12.4K
$773.00Sep 22Oct 3011.7%11.1%5.4%120.9K9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3013.0%11.3%14.8%130.3K7.1K
$775.00Sep 22Oct 3011.9%10.9%9.8%83.7K4.9K
$772.00Sep 22Oct 3012.1%11.2%8.0%261.7K11.9K
$774.00Sep 22Oct 3011.6%11.0%6.0%271.1K7.0K
$773.00Sep 22Oct 3011.7%11.1%5.4%428.1K9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 651 found (best R:R 7.33, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Sep 23$0.12$0.88$0.12100%7.33$730.12
$741.00$742.00Sep 28$0.16$0.84$0.1695%5.25$741.16
$725.00$726.00Sep 28$0.26$0.74$0.26100%2.85$725.26
$687.00$688.00Oct 30$0.22$0.78$0.2295%3.55$687.22
$735.00$736.00Sep 28$0.27$0.73$0.27100%2.70$735.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$804.00$803.00Sep 23$0.28$0.72$0.28100%2.57$803.72
$808.00$807.00Sep 23$0.28$0.72$0.28100%2.57$807.72
$800.00$795.00Oct 30$3.31$1.69$3.3181%0.51$796.69
$806.00$805.00Sep 23$0.37$0.63$0.37100%1.70$805.63
$810.00$809.00Sep 24$0.40$0.60$0.40100%1.50$809.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 450 found (best R:R 0.81, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.23$2.23$2.7755%0.81$777.23
$780.00$785.00Oct 6$1.48$1.48$3.5267%0.42$781.48
$785.00$790.00Oct 6$0.87$0.87$4.1378%0.21$785.87
$773.00$774.00Oct 30$0.64$0.64$0.3649%1.78$773.64
$774.00$775.00Oct 23$0.59$0.59$0.4151%1.44$774.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$771.00$770.00Sep 22$0.11$0.11$0.8979%0.12$770.89
$772.00$771.00Sep 22$0.21$0.21$0.7966%0.27$771.79
$772.00$771.00Sep 23$0.34$0.34$0.6658%0.52$771.66
$767.00$766.00Sep 24$0.13$0.13$0.8781%0.15$766.87
$771.00$770.00Sep 23$0.25$0.25$0.7566%0.33$770.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.89, cheapest $0.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.8812.1%9.8%
$773.00Sep 22Sep 23$0.9211.7%10.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.8512.1%9.8%
$773.00Sep 22Sep 23$0.8911.7%10.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,099 found (cheapest 0.21% of stock, avg 3.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$0.77$0.87$1.64$771.36$774.640.21%
$772.00Sep 22$1.38$0.48$1.86$770.14$773.860.24%
$774.00Sep 22$0.38$1.47$1.85$772.15$775.850.24%
$775.00Sep 22$0.17$2.26$2.43$772.57$777.430.31%
$771.00Sep 22$2.17$0.27$2.44$768.56$773.440.32%
$770.00Sep 22$3.06$0.16$3.22$766.78$773.220.42%
$776.00Sep 22$0.08$3.18$3.26$772.74$779.260.42%
$773.00Sep 23$1.69$1.76$3.45$769.55$776.450.45%
$772.00Sep 23$2.26$1.33$3.59$768.41$775.590.46%
$774.00Sep 23$1.23$2.29$3.52$770.48$777.520.46%

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$769.00Sep 22$0.08$0.11$0.19$768.81$776.19
$776.00$768.00Sep 22$0.08$0.08$0.16$767.84$776.16
$776.00$770.00Sep 22$0.08$0.16$0.24$769.76$776.24
$775.00$768.00Sep 22$0.17$0.08$0.25$767.75$775.25
$775.00$770.00Sep 22$0.17$0.16$0.33$769.67$775.33
$775.00$769.00Sep 22$0.17$0.11$0.28$768.72$775.28
$776.00$771.00Sep 22$0.08$0.27$0.35$770.65$776.35
$775.00$771.00Sep 22$0.17$0.27$0.44$770.56$775.44
$774.00$769.00Sep 22$0.38$0.11$0.49$768.51$774.49
$774.00$768.00Sep 22$0.38$0.08$0.46$767.54$774.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 352 found (best R:R 0.96, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
754/755781/782Oct 9$0.49$0.5147%0.96$754.51$781.49
752/753781/782Oct 9$0.47$0.5349%0.89$752.53$781.47
759/760779/780Oct 5$0.51$0.4945%1.04$759.49$779.51
756/757779/780Oct 5$0.47$0.5349%0.89$756.53$779.47
759/760781/782Oct 9$0.54$0.4642%1.17$759.46$781.54
754/755782/783Oct 9$0.46$0.5450%0.85$754.54$782.46
757/758779/780Oct 5$0.48$0.5247%0.92$757.52$779.48
752/753782/783Oct 9$0.44$0.5651%0.79$752.56$782.44
753/754781/782Oct 9$0.47$0.5348%0.89$753.53$781.47
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. 340 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.23$4.7724%20.74
$770.00$771.00$772.00Sep 23$0.06$0.9416%15.67
$770.00$771.00$772.00Sep 22$0.10$0.9022%9.00
$772.00$773.00$774.00Sep 24$0.06$0.9414%15.67
$795.00$800.00$805.00Oct 6$0.11$4.895%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$790.00$800.00$810.00Sep 30$0.06$9.946%165.67
$750.00$755.00$760.00Oct 6$0.20$4.8010%24.00
$760.00$765.00$770.00Oct 6$0.48$4.5220%9.42
$755.00$760.00$765.00Oct 6$0.32$4.6814%14.63
$745.00$750.00$755.00Oct 6$0.13$4.877%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,145 found (best net $-7.18, 1,140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$33.95$11.05
$780.00$785.001:2Oct 6-$0.37$4.63
$775.00$780.001:2Oct 6-$1.10$3.90
$785.00$790.001:2Oct 6-$0.11$4.89
$772.00$773.001:2Sep 22-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$7.18$42.82
$790.00$780.001:2Oct 6-$1.81$8.19
$840.00$816.001:2Oct 30-$18.75$5.25
$788.00$780.001:2Oct 5-$2.87$5.13
$805.00$793.001:2Oct 9-$8.63$3.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 324 found (best yield 1.84%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Oct 30$14.210.510.0%1.84%1.85%85337
$774.00Oct 30$13.630.490.1%1.76%1.91%175663
$775.00Oct 30$13.040.480.3%1.69%1.96%3915.4K
$776.00Oct 30$12.460.460.4%1.61%2.02%1651.3K
$777.00Oct 30$11.900.460.5%1.54%2.07%141734
$778.00Oct 30$11.350.450.7%1.47%2.13%431.1K
$779.00Oct 30$10.810.440.8%1.40%2.19%180673
$780.00Oct 30$10.290.430.9%1.33%2.25%4267.5K
$781.00Oct 30$9.790.411.1%1.27%2.32%41882
$782.00Oct 30$9.300.401.2%1.20%2.38%371914

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 2,315,538
Total Puts 2,363,378
Put/Call Ratio 1.02
Net Difference -47,840

Prior's Put/Call Breakdown

Total Calls 1,882,598
Total Puts 2,272,649
Put/Call Ratio 1.21
Net Difference -390,051

Prior 7-Day Put/Call Summary

Total Calls 29,439,633
Total Puts 29,593,493
Average Put/Call Ratio 1.02
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