Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$772.73 -0.10%
(9/22 11:50) ◀
|
Tuesday, September 22, 2026 (11:55am)
January 2026
|
▶ (9/22 12:00)
◀ 9/22 11:55 ▶

Option Volume

Detail
ℹ
Current (09/22 11:55am) 4,886,143
Calls: 2,422,064 (50%)
Puts: 2,464,079 (50%)
Prior (09/18) 4,343,117
Calls: 1,968,637 (45%)
Puts: 2,374,480 (55%)
Current vs Prior +12.50%
Calls: +23.03% (Calls)
Puts: +3.77% (Puts)
Prior 7-Day Total 59,956,951
Calls: 29,826,381 (50%)
Puts: 30,130,570 (50%)
Prior 7-Day Average 8,565,278
Calls: 4,260,911 (50%)
Puts: 4,304,367 (50%)
Current vs Prior 7-Day Avg -42.95%
Calls: -43.16%
Puts: -42.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 11:55am) $673.65M
Calls: $337.54M (50%)
Puts: $336.11M (50%)
Prior (09/18) $668.73M
Calls: $285.61M (43%)
Puts: $383.12M (57%)
Current vs Prior +0.74%
Calls: +18.18%
Puts: -12.27%
Prior 7-Day Total $12.91B
Calls: $8.95B (69%)
Puts: $3.96B (31%)
Prior 7-Day Average $1.84B
Calls: $1.28B (69%)
Puts: $565.58M (31%)
Current vs Prior 7-Day Avg -63.46%
Calls: -73.59%
Puts: -40.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:55am) 1.02
Prior (09/18) 1.21
Current vs Prior -15.65%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -0.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 11:55am) 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% | 0.82%0.82% | 1.46%2.44% | 4.73%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -43.36% | -23.83%+264.91% | +20.62%-17.02% | -9.83%+1616.39% | +81.70%
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 -56.71% | -40.34%+68.86% | +0.07%+8.09% | -5.04%+1260.48% | +63.16%
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 -43.36% | -23.83%+264.91% | +20.62%-17.02% | -9.83%+1616.39% | +81.70%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.96% | 0.51%
Calls: 0.80% | 0.46%
Puts: 1.11% | 0.55%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +84.62% | -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 +46.94% | -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
11:55BULLISHNEUTRALMIXED
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 2,366 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 168.328.33$8.320.1%1.1K0.462.0K
$625.00Sep 22147.72147.90$147.810.1%81.00--
$765.00Sep 227.797.80$7.800.1%1.7K0.985.3K
$630.00Sep 22142.72142.91$142.820.1%551.00--
$640.00Sep 22132.72132.91$132.820.1%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$925.00Sep 22152.11152.30$152.210.1%31.00--
$920.00Sep 22147.10147.30$147.200.1%41.00--
$780.00Sep 227.257.26$7.260.1%4.5K1.00581
$779.00Sep 226.256.26$6.260.2%3.3K1.00374
$905.00Sep 22132.08132.30$132.190.2%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%222.9K0.0711.4K
$775.00Sep 220.140.15$0.156.7%360.6K0.1427.1K
$774.00Sep 220.310.32$0.323.1%343.6K0.2711.8K
$773.00Sep 220.660.67$0.671.5%136.0K0.459.2K
$781.00Sep 230.090.10$0.1010.0%5.4K0.052.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.140.15$0.156.7%180.5K0.1213.8K
$769.00Sep 220.090.10$0.1010.0%141.7K0.088.5K
$771.00Sep 220.260.27$0.273.7%136.9K0.216.8K
$768.00Sep 220.060.07$0.0714.3%72.7K0.059.0K
$772.00Sep 220.480.49$0.492.0%282.3K0.3510.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,238 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.70152.93$152.820.2%2601.00--
$625.00Sep 22147.72147.90$147.810.1%81.00--
$630.00Sep 22142.72142.91$142.820.1%551.00--
$635.00Sep 22137.71138.11$137.910.3%541.00--
$640.00Sep 22132.72132.91$132.820.1%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Sep 225.255.27$5.260.4%4.8K1.00569
$779.00Sep 226.256.26$6.260.2%3.3K1.00374
$780.00Sep 227.257.26$7.260.1%4.5K1.00581
$781.00Sep 228.248.26$8.250.2%2.3K1.00530
$782.00Sep 229.209.25$9.230.5%1661.00429

Most actively traded options today. High liquidity = easy entry/exit. 2,543 active (total vol 4.9M, top 447.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.140.15$0.156.7%360.6K0.1427.1K
$774.00Sep 220.310.32$0.323.1%343.6K0.2711.8K
$776.00Sep 220.070.08$0.0812.5%222.9K0.0711.4K
$777.00Sep 220.040.05$0.0520.0%214.6K0.048.5K
$778.00Sep 220.020.03$0.0333.3%144.1K0.038.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.890.90$0.901.1%447.9K0.559.4K
$772.00Sep 220.480.49$0.492.0%282.3K0.3510.5K
$774.00Sep 221.541.55$1.550.6%275.5K0.746.5K
$770.00Sep 220.140.15$0.156.7%180.5K0.1213.8K
$769.00Sep 220.090.10$0.1010.0%141.7K0.088.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 6.5%, max 12.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3012.7%11.3%12.1%15.6K5.5K
$772.00Sep 22Oct 3011.9%11.2%5.9%54.6K9.8K
$774.00Sep 22Oct 3011.4%11.0%4.3%343.7K12.4K
$773.00Sep 22Oct 3011.5%11.1%3.8%136.1K9.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3012.7%11.3%12.1%136.9K7.1K
$772.00Sep 22Oct 3011.9%11.2%5.9%282.5K11.9K
$774.00Sep 22Oct 3011.4%11.0%4.3%275.7K7.0K
$773.00Sep 22Oct 3011.5%11.1%3.8%448.1K9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 643 found (best R:R 3.17, avg 3.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$745.00$746.00Sep 29$0.20$0.80$0.2095%4.00$745.20
$687.00$688.00Oct 30$0.22$0.78$0.2295%3.55$687.22
$740.00$741.00Oct 30$0.10$0.90$0.1082%9.00$740.10
$740.00$741.00Oct 16$0.21$0.79$0.2187%3.76$740.21
$697.00$698.00Oct 30$0.28$0.72$0.2894%2.57$697.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$810.00$809.00Sep 23$0.24$0.76$0.24100%3.17$809.76
$800.00$799.00Sep 28$0.44$0.56$0.4499%1.27$799.56
$786.00$785.00Sep 28$0.47$0.53$0.4793%1.13$785.53
$787.00$786.00Sep 29$0.48$0.52$0.4892%1.08$786.52
$780.00$775.00Oct 6$2.72$2.28$2.7268%0.84$777.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 453 found (best R:R 0.79, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.20$2.20$2.8055%0.79$777.20
$780.00$785.00Oct 6$1.46$1.46$3.5468%0.41$781.46
$785.00$790.00Oct 6$0.87$0.87$4.1379%0.21$785.87
$773.00$774.00Oct 30$0.65$0.65$0.3549%1.86$773.65
$775.00$776.00Oct 23$0.58$0.58$0.4253%1.38$775.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$771.00$770.00Sep 22$0.12$0.12$0.8879%0.14$770.88
$772.00$771.00Sep 23$0.36$0.36$0.6457%0.56$771.64
$772.00$771.00Sep 22$0.22$0.22$0.7865%0.28$771.78
$770.00$769.00Sep 23$0.20$0.20$0.8073%0.25$769.80
$767.00$766.00Sep 24$0.13$0.13$0.8781%0.15$766.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.93, cheapest $0.89)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.9411.9%9.7%
$773.00Sep 22Sep 23$0.9611.5%10.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.8911.9%9.7%
$773.00Sep 22Sep 23$0.9211.5%10.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,111 found (cheapest 0.20% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$0.67$0.90$1.57$771.43$774.570.20%
$772.00Sep 22$1.25$0.49$1.74$770.26$773.740.23%
$774.00Sep 22$0.32$1.55$1.87$772.13$775.870.24%
$771.00Sep 22$2.03$0.27$2.30$768.70$773.300.30%
$775.00Sep 22$0.15$2.38$2.53$772.47$777.530.33%
$770.00Sep 22$2.92$0.15$3.07$766.93$773.070.40%
$776.00Sep 22$0.08$3.31$3.39$772.61$779.390.44%
$773.00Sep 23$1.63$1.82$3.45$769.55$776.450.45%
$772.00Sep 23$2.19$1.38$3.57$768.43$775.570.46%
$774.00Sep 23$1.17$2.37$3.54$770.46$777.540.46%

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$0.10$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$0.15$0.10$0.25$768.75$775.25
$775.00$768.00Sep 22$0.15$0.07$0.22$767.78$775.22
$775.00$770.00Sep 22$0.15$0.15$0.30$769.70$775.30
$775.00$771.00Sep 22$0.15$0.27$0.42$770.58$775.42
$776.00$771.00Sep 22$0.08$0.27$0.35$770.65$776.35
$774.00$769.00Sep 22$0.32$0.10$0.42$768.58$774.42
$774.00$768.00Sep 22$0.32$0.07$0.39$767.61$774.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 0.82, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
755/756779/780Oct 2$0.45$0.5553%0.82$755.55$779.45
753/754781/782Oct 9$0.48$0.5248%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
755/756780/781Oct 2$0.41$0.5955%0.69$755.59$780.41
756/757779/780Oct 5$0.47$0.5349%0.89$756.53$779.47
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
755/756782/783Oct 2$0.35$0.6560%0.54$755.65$782.35
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. 325 found (best R:R 14.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.33$4.6724%14.15
$760.00$765.00$770.00Oct 6$0.51$4.4920%8.80
$770.00$771.00$772.00Sep 22$0.11$0.8923%8.09
$769.00$770.00$771.00Sep 23$0.06$0.9413%15.67
$771.00$772.00$773.00Sep 23$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$790.00$800.00$810.00Sep 30$0.13$9.876%75.92
$755.00$760.00$765.00Oct 6$0.31$4.6914%15.13
$770.00$775.00$780.00Oct 6$0.64$4.3625%6.81
$750.00$755.00$760.00Oct 6$0.20$4.8010%24.00
$760.00$765.00$770.00Oct 6$0.49$4.5120%9.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,147 found (best net $-7.23, 1,143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.00$11.00
$780.00$785.001:2Oct 6-$0.37$4.63
$775.00$780.001:2Oct 6-$1.09$3.91
$785.00$790.001:2Oct 6-$0.09$4.91
$772.00$773.001:2Sep 22-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$7.23$42.77
$790.00$780.001:2Oct 6-$1.69$8.31
$840.00$816.001:2Oct 30-$18.53$5.47
$788.00$780.001:2Oct 5-$2.91$5.09
$805.00$793.001:2Oct 9-$8.72$3.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 322 found (best yield 1.83%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Oct 30$14.130.510.0%1.83%1.86%85337
$774.00Oct 30$13.540.490.2%1.75%1.92%186663
$775.00Oct 30$12.960.480.3%1.68%1.97%3925.4K
$776.00Oct 30$12.370.460.4%1.60%2.02%1651.3K
$777.00Oct 30$11.820.460.6%1.53%2.08%163734
$778.00Oct 30$11.270.450.7%1.46%2.14%431.1K
$779.00Oct 30$10.730.440.8%1.39%2.20%181673
$780.00Oct 30$10.210.430.9%1.32%2.26%4267.5K
$781.00Oct 30$9.720.411.1%1.26%2.33%41882
$782.00Oct 30$9.230.401.2%1.19%2.39%393914

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 2,422,064
Total Puts 2,464,079
Put/Call Ratio 1.02
Net Difference -42,015

Prior's Put/Call Breakdown

Total Calls 1,968,637
Total Puts 2,374,480
Put/Call Ratio 1.21
Net Difference -405,843

Prior 7-Day Put/Call Summary

Total Calls 29,826,381
Total Puts 30,130,570
Average Put/Call Ratio 1.03
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