Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.12 -0.05%
(9/22 11:55) ◀
|
Tuesday, September 22, 2026 (12:00pm)
January 2026
|
▶ (9/22 12:05)
◀ 9/22 12:00 ▶

Option Volume

Detail
ℹ
Current (09/22 12:00pm) 4,990,815
Calls: 2,476,829 (50%)
Puts: 2,513,986 (50%)
Prior (09/18) 4,437,375
Calls: 2,013,709 (45%)
Puts: 2,423,666 (55%)
Current vs Prior +12.47%
Calls: +23.00% (Calls)
Puts: +3.73% (Puts)
Prior 7-Day Total 60,289,079
Calls: 29,982,521 (50%)
Puts: 30,306,558 (50%)
Prior 7-Day Average 8,612,725
Calls: 4,283,217 (50%)
Puts: 4,329,508 (50%)
Current vs Prior 7-Day Avg -42.05%
Calls: -42.17%
Puts: -41.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:00pm) $670.45M
Calls: $364.52M (54%)
Puts: $305.93M (46%)
Prior (09/18) $682.29M
Calls: $292.65M (43%)
Puts: $389.64M (57%)
Current vs Prior -1.74%
Calls: +24.56%
Puts: -21.49%
Prior 7-Day Total $12.95B
Calls: $8.98B (69%)
Puts: $3.96B (31%)
Prior 7-Day Average $1.85B
Calls: $1.28B (69%)
Puts: $565.90M (31%)
Current vs Prior 7-Day Avg -63.75%
Calls: -71.60%
Puts: -45.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:00pm) 1.01
Prior (09/18) 1.20
Current vs Prior -15.67%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -1.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:00pm) 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 0.27% | 0.51%0.51% | 0.81%0.81% | 1.44%2.41% | 4.73%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -45.76% | -24.82%+260.20% | +19.04%-18.11% | -10.75%+1597.33% | +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 -58.54% | -41.11%+66.68% | -1.24%+6.67% | -6.01%+1245.37% | +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 -45.76% | -24.82%+260.20% | +19.04%-18.11% | -10.75%+1597.33% | +81.86%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.02% | 0.51%
Calls: 1.23% | 0.55%
Puts: 0.80% | 0.47%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +96.15% | -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 +56.12% | -61.80%
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
12:00BULLISHNEUTRALMIXED
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 2,370 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Sep 22142.98143.14$143.060.1%621.00--
$625.00Sep 22147.96148.14$148.050.1%81.00--
$765.00Sep 228.148.15$8.150.1%1.7K0.985.3K
$620.00Sep 22152.94153.14$153.040.1%2601.00--
$670.00Sep 22102.98103.13$103.060.1%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 227.887.89$7.890.1%2.3K1.00530
$905.00Sep 22131.87132.05$131.960.1%111.00--
$780.00Sep 226.896.90$6.900.1%4.6K1.00581
$775.00Oct 66.426.43$6.430.2%1070.54--
$925.00Sep 22151.86152.10$151.980.2%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 836 found (avg $0.34, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 220.070.08$0.0812.5%231.3K0.0811.4K
$775.00Sep 220.160.17$0.175.9%368.7K0.1527.1K
$774.00Sep 220.380.39$0.392.6%351.4K0.3111.8K
$773.00Sep 220.800.81$0.811.2%144.7K0.519.2K
$781.00Sep 230.090.10$0.1010.0%5.4K0.052.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.180.19$0.195.3%142.9K0.176.8K
$772.00Sep 220.340.35$0.352.9%296.2K0.3010.5K
$770.00Sep 220.110.12$0.128.3%184.4K0.1013.8K
$769.00Sep 220.070.08$0.0812.5%142.2K0.078.5K
$768.00Sep 220.050.06$0.0616.7%73.1K0.049.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,247 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.94153.14$153.040.1%2601.00--
$625.00Sep 22147.96148.14$148.050.1%81.00--
$630.00Sep 22142.98143.14$143.060.1%621.00--
$635.00Sep 22137.98138.28$138.130.2%611.00--
$640.00Sep 22132.98133.26$133.120.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 225.895.90$5.900.2%3.4K1.00374
$780.00Sep 226.896.90$6.900.1%4.6K1.00581
$781.00Sep 227.887.89$7.890.1%2.3K1.00530
$782.00Sep 228.888.93$8.910.6%1671.00429
$783.00Sep 229.869.93$9.900.7%5351.00117

Most actively traded options today. High liquidity = easy entry/exit. 2,556 active (total vol 5.0M, top 458.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.160.17$0.175.9%368.7K0.1527.1K
$774.00Sep 220.380.39$0.392.6%351.4K0.3111.8K
$776.00Sep 220.070.08$0.0812.5%231.3K0.0811.4K
$777.00Sep 220.040.05$0.0520.0%218.6K0.058.5K
$773.00Sep 220.800.81$0.811.2%144.7K0.519.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.680.69$0.691.4%458.8K0.499.4K
$772.00Sep 220.340.35$0.352.9%296.2K0.3010.5K
$774.00Sep 221.251.26$1.250.8%278.0K0.696.5K
$770.00Sep 220.110.12$0.128.3%184.4K0.1013.8K
$771.00Sep 220.180.19$0.195.3%142.9K0.176.8K

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 4.5%, max 11.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3012.6%11.3%11.6%16.0K5.5K
$775.00Sep 22Oct 3011.3%10.9%3.9%369.1K32.5K
$772.00Sep 22Oct 3011.5%11.2%2.4%57.6K9.8K
$774.00Sep 22Oct 3011.0%11.0%0.2%351.6K12.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3012.6%11.3%11.6%142.9K7.1K
$775.00Sep 22Oct 3011.3%10.9%3.9%85.5K4.9K
$772.00Sep 22Oct 3011.5%11.2%2.4%296.5K11.9K
$774.00Sep 22Oct 3011.0%11.0%0.2%278.2K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 634 found (best R:R 9.00, avg 3.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Sep 23$0.10$0.90$0.10100%9.00$730.10
$739.00$740.00Oct 2$0.10$0.90$0.1095%9.00$739.10
$723.00$724.00Sep 29$0.20$0.80$0.20100%4.00$723.20
$737.00$738.00Oct 30$0.10$0.90$0.1084%9.00$737.10
$735.00$736.00Oct 30$0.12$0.88$0.1285%7.33$735.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$801.00$800.00Sep 23$0.39$0.61$0.39100%1.56$800.61
$803.00$802.00Sep 23$0.40$0.60$0.40100%1.50$802.60
$808.00$807.00Sep 23$0.43$0.57$0.43100%1.33$807.57
$800.00$799.00Sep 28$0.48$0.52$0.4899%1.08$799.52
$787.00$786.00Sep 29$0.44$0.56$0.4492%1.27$786.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 450 found (best R:R 0.82, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.25$2.25$2.7554%0.82$777.25
$780.00$785.00Oct 6$1.51$1.51$3.4967%0.43$781.51
$785.00$790.00Oct 6$0.90$0.90$4.1078%0.22$785.90
$774.00$775.00Oct 30$0.60$0.60$0.4050%1.50$774.60
$776.00$777.00Oct 23$0.57$0.57$0.4353%1.33$776.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.34$0.34$0.6651%0.52$772.66
$772.00$771.00Sep 22$0.16$0.16$0.8470%0.19$771.84
$772.00$771.00Sep 23$0.32$0.32$0.6859%0.47$771.68
$770.00$769.00Sep 23$0.17$0.17$0.8375%0.20$769.83
$771.00$770.00Sep 23$0.23$0.23$0.7768%0.30$770.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.94, cheapest $0.94)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$1.0010.9%9.5%
$774.00Sep 22Sep 23$0.9311.0%9.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.9410.9%9.5%
$774.00Sep 22Sep 23$0.9011.0%9.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,117 found (cheapest 0.19% of stock, avg 3.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$0.81$0.69$1.50$771.50$774.500.19%
$774.00Sep 22$0.39$1.25$1.64$772.36$775.640.21%
$772.00Sep 22$1.48$0.35$1.83$770.17$773.830.24%
$775.00Sep 22$0.17$2.04$2.21$772.79$777.210.29%
$771.00Sep 22$2.30$0.19$2.49$768.51$773.490.32%
$776.00Sep 22$0.08$2.95$3.03$772.97$779.030.39%
$770.00Sep 22$3.24$0.12$3.36$766.64$773.360.43%
$773.00Sep 23$1.81$1.63$3.44$769.56$776.440.44%
$774.00Sep 23$1.32$2.15$3.47$770.53$777.470.45%
$772.00Sep 23$2.40$1.23$3.63$768.37$775.630.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.02% of stock, avg 1.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$769.00Sep 22$0.08$0.08$0.16$768.84$776.16
$776.00$770.00Sep 22$0.08$0.12$0.20$769.80$776.20
$775.00$769.00Sep 22$0.17$0.08$0.25$768.75$775.25
$776.00$771.00Sep 22$0.08$0.19$0.27$770.73$776.27
$775.00$770.00Sep 22$0.17$0.12$0.29$769.71$775.29
$775.00$771.00Sep 22$0.17$0.19$0.36$770.64$775.36
$776.00$772.00Sep 22$0.08$0.35$0.43$771.57$776.43
$774.00$769.00Sep 22$0.39$0.08$0.47$768.53$774.47
$775.00$772.00Sep 22$0.17$0.35$0.52$771.48$775.52
$774.00$770.00Sep 22$0.39$0.12$0.51$769.49$774.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 0.96, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
746/747783/784Oct 16$0.49$0.5149%0.96$746.51$783.49
748/749783/784Oct 16$0.50$0.5048%1.00$748.50$783.50
747/748783/784Oct 16$0.49$0.5149%0.96$747.51$783.49
755/756781/782Oct 9$0.51$0.4946%1.04$755.49$781.51
749/750783/784Oct 16$0.50$0.5047%1.00$749.50$783.50
753/754783/784Oct 16$0.53$0.4744%1.13$753.47$783.53
752/753783/784Oct 16$0.52$0.4845%1.08$752.48$783.52
751/752783/784Oct 16$0.51$0.4946%1.04$751.49$783.51
750/751783/784Oct 16$0.50$0.5046%1.00$750.50$783.50
755/756782/783Oct 9$0.48$0.5248%0.92$755.52$782.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 335 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.40$4.6024%11.50
$771.00$772.00$773.00Sep 22$0.15$0.8532%5.67
$773.00$774.00$775.00Sep 22$0.20$0.8036%4.00
$740.00$745.00$750.00Oct 1$0.06$4.943%82.33
$800.00$805.00$810.00Oct 6$0.06$4.943%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$755.00$760.00Oct 6$0.18$4.8210%26.78
$755.00$760.00$765.00Oct 6$0.30$4.7014%15.67
$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
$765.00$770.00$775.00Oct 6$0.65$4.3524%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,143 found (best net $-7.05, 1,138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.16$10.84
$780.00$785.001:2Oct 6-$0.40$4.60
$775.00$780.001:2Oct 6-$1.17$3.83
$785.00$790.001:2Oct 6-$0.11$4.89
$772.00$773.001:2Sep 22-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$7.05$42.95
$790.00$780.001:2Oct 6-$1.72$8.28
$840.00$816.001:2Oct 30-$18.62$5.38
$788.00$780.001:2Oct 5-$2.74$5.26
$805.00$793.001:2Oct 9-$8.54$3.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 313 found (best yield 1.78%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$13.750.500.1%1.78%1.89%186663
$775.00Oct 30$13.160.480.2%1.70%1.95%3945.4K
$776.00Oct 30$12.570.470.4%1.63%2.00%1651.3K
$777.00Oct 30$12.010.470.5%1.55%2.06%163734
$778.00Oct 30$11.450.450.6%1.48%2.11%431.1K
$779.00Oct 30$10.920.440.8%1.41%2.17%181673
$780.00Oct 30$10.390.430.9%1.34%2.23%4277.5K
$781.00Oct 30$9.890.421.0%1.28%2.30%41882
$782.00Oct 30$9.400.401.1%1.22%2.36%393914
$783.00Oct 30$8.920.391.3%1.15%2.43%11721.4K

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 2,476,829
Total Puts 2,513,986
Put/Call Ratio 1.01
Net Difference -37,157

Prior's Put/Call Breakdown

Total Calls 2,013,709
Total Puts 2,423,666
Put/Call Ratio 1.20
Net Difference -409,957

Prior 7-Day Put/Call Summary

Total Calls 29,982,521
Total Puts 30,306,558
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