Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$772.83 -0.09%
(9/22 11:45) ◀
|
Tuesday, September 22, 2026 (11:50am)
January 2026
|
▶ (9/22 11:55)
◀ 9/22 11:50 ▶

Option Volume

Detail
ℹ
Current (09/22 11:50am) 4,813,440
Calls: 2,392,912 (50%)
Puts: 2,420,528 (50%)
Prior (09/18) 4,229,893
Calls: 1,912,757 (45%)
Puts: 2,317,136 (55%)
Current vs Prior +13.80%
Calls: +25.10% (Calls)
Puts: +4.46% (Puts)
Prior 7-Day Total 59,509,332
Calls: 29,632,483 (50%)
Puts: 29,876,849 (50%)
Prior 7-Day Average 8,501,333
Calls: 4,233,211 (50%)
Puts: 4,268,121 (50%)
Current vs Prior 7-Day Avg -43.38%
Calls: -43.47%
Puts: -43.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 11:50am) $661.27M
Calls: $333.68M (50%)
Puts: $327.59M (50%)
Prior (09/18) $646.60M
Calls: $283.07M (44%)
Puts: $363.54M (56%)
Current vs Prior +2.27%
Calls: +17.88%
Puts: -9.89%
Prior 7-Day Total $12.84B
Calls: $8.91B (69%)
Puts: $3.93B (31%)
Prior 7-Day Average $1.83B
Calls: $1.27B (69%)
Puts: $560.84M (31%)
Current vs Prior 7-Day Avg -63.95%
Calls: -73.79%
Puts: -41.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:50am) 1.01
Prior (09/18) 1.21
Current vs Prior -16.50%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -1.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 11:50am) 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 0.28% | 0.52%0.52% | 0.83%0.83% | 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 -42.06% | -23.27%+267.65% | +21.36%-16.51% | -9.44%+1621.59% | +81.88%
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 -55.70% | -39.90%+70.13% | +0.68%+8.75% | -4.63%+1264.60% | +63.32%
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 -42.06% | -23.27%+267.65% | +21.36%-16.51% | -9.44%+1621.59% | +81.88%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.95% | 0.73%
Calls: 0.76% | 0.89%
Puts: 1.14% | 0.56%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +82.69% | -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 +45.41% | -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 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
11:50BULLISHNEUTRALMIXED
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 2,353 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Sep 225.885.89$5.890.2%2.1K0.963.7K
$775.00Oct 65.555.56$5.560.2%5210.45--
$724.00Sep 2549.1949.28$49.240.2%60.9935
$725.00Sep 2548.1948.28$48.240.2%90.9935
$732.00Sep 2440.9541.03$40.990.2%21.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 228.178.18$8.180.1%2.3K1.00530
$780.00Sep 227.177.18$7.180.1%4.5K1.00581
$779.00Sep 226.186.19$6.190.2%3.3K1.00374
$920.00Sep 22146.98147.24$147.110.2%41.00--
$778.00Sep 235.395.40$5.400.2%6570.87137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 829 found (avg $0.34, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.150.16$0.166.3%356.9K0.1527.1K
$776.00Sep 220.070.08$0.0812.5%219.3K0.0811.4K
$774.00Sep 220.340.35$0.352.9%339.4K0.2911.8K
$773.00Sep 220.710.72$0.721.4%130.6K0.489.2K
$781.00Sep 230.090.10$0.1010.0%5.3K0.052.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.140.15$0.156.7%175.3K0.1213.8K
$771.00Sep 220.250.26$0.263.8%134.8K0.206.8K
$768.00Sep 220.060.07$0.0714.3%72.6K0.059.0K
$769.00Sep 220.090.10$0.1010.0%139.8K0.078.5K
$772.00Sep 220.470.48$0.482.1%274.9K0.3310.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,230 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.72153.04$152.880.2%2601.00--
$625.00Sep 22147.80148.13$147.970.2%81.00--
$630.00Sep 22142.73143.06$142.890.2%551.00--
$635.00Sep 22137.74138.16$137.950.3%541.00--
$640.00Sep 22132.71133.05$132.880.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 226.186.19$6.190.2%3.3K1.00374
$780.00Sep 227.177.18$7.180.1%4.5K1.00581
$781.00Sep 228.178.18$8.180.1%2.3K1.00530
$782.00Sep 229.129.19$9.150.8%1631.00429
$783.00Sep 2210.1610.19$10.180.3%5281.00117

Most actively traded options today. High liquidity = easy entry/exit. 2,534 active (total vol 4.8M, top 440.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.150.16$0.166.3%356.9K0.1527.1K
$774.00Sep 220.340.35$0.352.9%339.4K0.2911.8K
$776.00Sep 220.070.08$0.0812.5%219.3K0.0811.4K
$777.00Sep 220.040.05$0.0520.0%213.6K0.058.5K
$778.00Sep 220.020.03$0.0333.3%144.0K0.038.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.870.88$0.881.1%440.3K0.529.4K
$772.00Sep 220.470.48$0.482.1%274.9K0.3310.5K
$774.00Sep 221.491.50$1.500.7%273.2K0.716.5K
$770.00Sep 220.140.15$0.156.7%175.3K0.1213.8K
$769.00Sep 220.090.10$0.1010.0%139.8K0.078.5K

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 8.8%, max 15.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3013.1%11.3%15.6%15.2K5.5K
$775.00Sep 22Oct 3011.9%10.9%9.5%357.3K32.5K
$772.00Sep 22Oct 3012.1%11.2%8.2%52.2K9.8K
$774.00Sep 22Oct 3011.6%11.0%5.3%339.6K12.4K
$773.00Sep 22Oct 3011.7%11.1%5.2%130.7K9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3013.1%11.3%15.6%134.8K7.1K
$775.00Sep 22Oct 3011.9%10.9%9.5%84.3K4.9K
$772.00Sep 22Oct 3012.1%11.2%8.2%275.2K11.9K
$774.00Sep 22Oct 3011.6%11.0%5.3%273.4K7.0K
$773.00Sep 22Oct 3011.7%11.1%5.2%440.5K9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 652 found (best R:R 6.14, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Sep 23$0.17$0.83$0.17100%4.88$730.17
$737.00$738.00Sep 23$0.19$0.81$0.19100%4.26$737.19
$735.00$736.00Oct 30$0.11$0.89$0.1184%8.09$735.11
$737.00$738.00Oct 30$0.10$0.90$0.1084%9.00$737.10
$741.00$742.00Sep 28$0.26$0.74$0.26100%2.85$741.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$810.00$809.00Sep 23$0.14$0.86$0.14100%6.14$809.86
$806.00$805.00Sep 23$0.20$0.80$0.20100%4.00$805.80
$808.00$807.00Sep 23$0.23$0.77$0.23100%3.35$807.77
$788.00$787.00Sep 28$0.41$0.59$0.4194%1.44$787.59
$787.00$786.00Sep 29$0.46$0.54$0.4692%1.17$786.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 457 found (best R:R 0.80, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.22$2.22$2.7855%0.80$777.22
$780.00$785.00Oct 6$1.47$1.47$3.5367%0.42$781.47
$785.00$790.00Oct 6$0.88$0.88$4.1278%0.21$785.88
$773.00$774.00Oct 30$0.64$0.64$0.3649%1.78$773.64
$774.00$775.00Oct 30$0.60$0.60$0.4051%1.50$774.60
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
$770.00$769.00Sep 23$0.20$0.20$0.8073%0.25$769.80
$771.00$770.00Sep 23$0.26$0.26$0.7466%0.35$770.74
$772.00$771.00Sep 23$0.34$0.34$0.6658%0.52$771.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.92, cheapest $0.88)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.9212.1%9.9%
$773.00Sep 22Sep 23$0.9511.7%10.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.8812.1%9.9%
$773.00Sep 22Sep 23$0.9211.7%10.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,107 found (cheapest 0.21% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$0.72$0.88$1.60$771.40$774.600.21%
$772.00Sep 22$1.32$0.48$1.80$770.20$773.800.23%
$774.00Sep 22$0.35$1.50$1.85$772.15$775.850.24%
$771.00Sep 22$2.09$0.26$2.35$768.65$773.350.30%
$775.00Sep 22$0.16$2.32$2.48$772.52$777.480.32%
$770.00Sep 22$3.00$0.15$3.15$766.85$773.150.41%
$776.00Sep 22$0.08$3.24$3.32$772.68$779.320.43%
$773.00Sep 23$1.67$1.80$3.47$769.53$776.470.45%
$774.00Sep 23$1.21$2.33$3.54$770.46$777.540.46%
$772.00Sep 23$2.24$1.36$3.60$768.40$775.600.47%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$769.00Sep 22$0.08$0.10$0.18$768.82$776.18
$776.00$768.00Sep 22$0.08$0.07$0.15$767.85$776.15
$776.00$770.00Sep 22$0.08$0.15$0.23$769.77$776.23
$775.00$769.00Sep 22$0.16$0.10$0.26$768.74$775.26
$775.00$768.00Sep 22$0.16$0.07$0.23$767.77$775.23
$775.00$770.00Sep 22$0.16$0.15$0.31$769.69$775.31
$776.00$771.00Sep 22$0.08$0.26$0.34$770.66$776.34
$775.00$771.00Sep 22$0.16$0.26$0.42$770.58$775.42
$774.00$768.00Sep 22$0.35$0.07$0.42$767.58$774.42
$774.00$770.00Sep 22$0.35$0.15$0.50$769.50$774.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 372 found (best R:R 0.92, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
752/753781/782Oct 9$0.48$0.5249%0.92$752.52$781.48
755/756780/781Oct 2$0.42$0.5855%0.72$755.58$780.42
755/756781/782Oct 2$0.39$0.6158%0.64$755.61$781.39
756/757779/780Oct 5$0.48$0.5248%0.92$756.52$779.48
752/753782/783Oct 9$0.45$0.5551%0.82$752.55$782.45
753/754781/782Oct 9$0.48$0.5248%0.92$753.52$781.48
755/756781/782Oct 9$0.50$0.5046%1.00$755.50$781.50
758/759781/782Oct 9$0.53$0.4743%1.13$758.47$781.53
758/759778/779Oct 1$0.46$0.5449%0.85$758.54$778.46
753/754782/783Oct 9$0.45$0.5550%0.82$753.55$782.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 323 found (best R:R 12.89, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.36$4.6424%12.89
$771.00$772.00$773.00Sep 22$0.17$0.8332%4.88
$795.00$800.00$805.00Oct 6$0.11$4.895%44.45
$773.00$774.00$775.00Sep 22$0.18$0.8233%4.56
$774.00$775.00$776.00Sep 22$0.11$0.8921%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$790.00$800.00$810.00Sep 30$0.16$9.846%61.50
$755.00$760.00$765.00Oct 6$0.31$4.6914%15.13
$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
$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. 1,144 found (best net $-7.02, 1,139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.15$10.85
$780.00$785.001:2Oct 6-$0.40$4.60
$775.00$780.001:2Oct 6-$1.12$3.88
$785.00$790.001:2Oct 6-$0.11$4.89
$772.00$773.001:2Sep 22-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$7.02$42.98
$790.00$780.001:2Oct 6-$1.70$8.30
$840.00$816.001:2Oct 30-$18.63$5.37
$788.00$780.001:2Oct 5-$2.84$5.16
$805.00$793.001:2Oct 9-$8.79$3.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 327 found (best yield 1.84%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Oct 30$14.190.510.0%1.84%1.86%85337
$774.00Oct 30$13.610.490.1%1.76%1.91%185663
$775.00Oct 30$13.010.480.3%1.68%1.96%3925.4K
$776.00Oct 30$12.440.460.4%1.61%2.02%1651.3K
$777.00Oct 30$11.870.460.5%1.54%2.08%141734
$778.00Oct 30$11.320.450.7%1.46%2.13%431.1K
$779.00Oct 30$10.790.440.8%1.40%2.19%180673
$780.00Oct 30$10.270.430.9%1.33%2.26%4267.5K
$781.00Oct 30$9.770.411.1%1.26%2.32%41882
$782.00Oct 30$9.280.401.2%1.20%2.39%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 2,392,912
Total Puts 2,420,528
Put/Call Ratio 1.01
Net Difference -27,616

Prior's Put/Call Breakdown

Total Calls 1,912,757
Total Puts 2,317,136
Put/Call Ratio 1.21
Net Difference -404,379

Prior 7-Day Put/Call Summary

Total Calls 29,632,483
Total Puts 29,876,849
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