Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$772.97 -0.07%
(9/22 12:00) ◀
|
Tuesday, September 22, 2026 (12:05pm)
January 2026
|
▶ (9/22 12:10)
◀ 9/22 12:05 ▶

Option Volume

Detail
ℹ
Current (09/22 12:05pm) 5,104,723
Calls: 2,534,553 (50%)
Puts: 2,570,170 (50%)
Prior (09/18) 4,563,617
Calls: 2,058,599 (45%)
Puts: 2,505,018 (55%)
Current vs Prior +11.86%
Calls: +23.12% (Calls)
Puts: +2.60% (Puts)
Prior 7-Day Total 60,600,978
Calls: 30,143,812 (50%)
Puts: 30,457,166 (50%)
Prior 7-Day Average 8,657,282
Calls: 4,306,258 (50%)
Puts: 4,351,023 (50%)
Current vs Prior 7-Day Avg -41.04%
Calls: -41.14%
Puts: -40.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:05pm) $698.22M
Calls: $374.24M (54%)
Puts: $323.99M (46%)
Prior (09/18) $701.30M
Calls: $298.69M (43%)
Puts: $402.61M (57%)
Current vs Prior -0.44%
Calls: +25.29%
Puts: -19.53%
Prior 7-Day Total $12.98B
Calls: $9.03B (70%)
Puts: $3.95B (30%)
Prior 7-Day Average $1.85B
Calls: $1.29B (70%)
Puts: $564.09M (30%)
Current vs Prior 7-Day Avg -62.34%
Calls: -70.99%
Puts: -42.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:05pm) 1.01
Prior (09/18) 1.22
Current vs Prior -16.67%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -1.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:05pm) 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% | 0.52%0.52% | 0.83%0.83% | 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 -44.17% | -23.29%+267.58% | +21.34%-16.52% | -9.54%+1618.57% | +81.84%
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 -57.32% | -39.91%+70.09% | +0.67%+8.73% | -4.73%+1262.21% | +63.29%
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 -44.17% | -23.29%+267.58% | +21.34%-16.52% | -9.54%+1618.57% | +81.84%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.03% | 0.72%
Calls: 0.73% | 0.86%
Puts: 1.33% | 0.58%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +98.08% | -24.21%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg +57.65% | -46.07%
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
12:05BULLISHNEUTRALMIXED
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 2,377 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.93153.09$153.010.1%2601.00--
$625.00Sep 22147.93148.09$148.010.1%81.00--
$635.00Sep 22137.93138.10$138.010.1%821.00--
$765.00Sep 228.008.01$8.000.1%1.7K1.005.3K
$630.00Sep 22142.91143.10$143.010.1%831.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 228.038.04$8.040.1%2.3K0.99530
$915.00Sep 22141.91142.10$142.010.1%11.00--
$920.00Sep 22146.91147.11$147.010.1%41.00--
$780.00Sep 227.037.04$7.040.1%4.7K0.99581
$905.00Sep 22131.91132.10$132.010.1%151.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 840 found (avg $0.34, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 220.070.08$0.0812.5%240.7K0.0811.4K
$775.00Sep 220.150.16$0.166.3%377.6K0.1527.1K
$774.00Sep 220.340.35$0.352.9%359.3K0.3011.8K
$773.00Sep 220.730.74$0.741.4%154.3K0.509.2K
$780.00Sep 230.140.15$0.156.7%21.0K0.0716.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.190.20$0.205.0%146.6K0.176.8K
$770.00Sep 220.110.12$0.128.3%189.5K0.1013.8K
$769.00Sep 220.070.08$0.0812.5%144.9K0.078.5K
$772.00Sep 220.370.38$0.382.6%306.6K0.3010.5K
$768.00Sep 220.050.06$0.0616.7%77.6K0.049.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,254 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.93153.09$153.010.1%2601.00--
$625.00Sep 22147.93148.09$148.010.1%81.00--
$630.00Sep 22142.91143.10$143.010.1%831.00--
$635.00Sep 22137.93138.10$138.010.1%821.00--
$640.00Sep 22132.92133.12$133.020.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Sep 22146.91147.11$147.010.1%41.00--
$925.00Sep 22151.88152.14$152.010.2%31.00--
$791.00Sep 2517.9718.06$18.020.5%1011.0049
$792.00Sep 2518.9719.05$19.010.4%1051.0059
$793.00Sep 2519.9720.05$20.010.4%471.001

Most actively traded options today. High liquidity = easy entry/exit. 2,569 active (total vol 5.1M, top 468.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.150.16$0.166.3%377.6K0.1527.1K
$774.00Sep 220.340.35$0.352.9%359.3K0.3011.8K
$776.00Sep 220.070.08$0.0812.5%240.7K0.0811.4K
$777.00Sep 220.040.05$0.0520.0%220.2K0.058.5K
$773.00Sep 220.730.74$0.741.4%154.3K0.509.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.740.75$0.751.3%468.8K0.509.4K
$772.00Sep 220.370.38$0.382.6%306.6K0.3010.5K
$774.00Sep 221.351.36$1.360.7%280.1K0.706.5K
$770.00Sep 220.110.12$0.128.3%189.5K0.1013.8K
$771.00Sep 220.190.20$0.205.0%146.6K0.176.8K

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 5.4%, max 10.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3012.5%11.3%10.8%16.5K5.5K
$775.00Sep 22Oct 3011.6%10.9%7.2%378.0K32.5K
$774.00Sep 22Oct 3011.3%11.0%2.7%359.4K12.4K
$772.00Sep 22Oct 3011.3%11.2%0.9%60.1K9.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3012.5%11.3%10.8%146.6K7.1K
$775.00Sep 22Oct 3011.6%10.9%7.2%86.5K4.9K
$774.00Sep 22Oct 3011.3%11.0%2.7%280.3K7.0K
$772.00Sep 22Oct 3011.3%11.2%0.9%306.9K11.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 644 found (best R:R 6.14, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$721.00$722.00Sep 25$0.14$0.86$0.1499%6.14$721.14
$730.00$731.00Sep 23$0.20$0.80$0.20100%4.00$730.20
$742.00$743.00Oct 2$0.14$0.86$0.1494%6.14$742.14
$735.00$736.00Oct 30$0.11$0.89$0.1185%8.09$735.11
$737.00$738.00Oct 30$0.11$0.89$0.1184%8.09$737.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$804.00$803.00Sep 23$0.25$0.75$0.25100%3.00$803.75
$787.00$786.00Sep 29$0.30$0.70$0.3092%2.33$786.70
$806.00$805.00Sep 23$0.44$0.56$0.44100%1.27$805.56
$800.00$799.00Sep 28$0.48$0.52$0.4899%1.08$799.52
$790.00$789.00Sep 29$0.49$0.51$0.4995%1.04$789.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 454 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$2.7754%0.81$777.23
$780.00$785.00Oct 6$1.50$1.50$3.5067%0.43$781.50
$773.00$774.00Oct 30$0.65$0.65$0.3549%1.86$773.65
$785.00$790.00Oct 6$0.88$0.88$4.1278%0.21$785.88
$773.00$774.00Oct 23$0.62$0.62$0.3849%1.63$773.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$772.00$771.00Sep 22$0.18$0.18$0.8270%0.22$771.82
$771.00$770.00Sep 23$0.25$0.25$0.7567%0.33$770.75
$772.00$771.00Sep 23$0.33$0.33$0.6759%0.49$771.67
$770.00$769.00Sep 23$0.18$0.18$0.8274%0.22$769.82
$769.00$768.00Sep 23$0.13$0.13$0.8780%0.15$768.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.96, cheapest $0.92)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.9511.3%9.8%
$773.00Sep 22Sep 23$1.0110.8%9.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.9211.3%9.8%
$773.00Sep 22Sep 23$0.9710.8%9.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,122 found (cheapest 0.19% of stock, avg 3.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$0.74$0.75$1.49$771.51$774.490.19%
$774.00Sep 22$0.35$1.36$1.71$772.29$775.710.22%
$772.00Sep 22$1.37$0.38$1.75$770.25$773.750.23%
$775.00Sep 22$0.16$2.17$2.33$772.67$777.330.30%
$771.00Sep 22$2.17$0.20$2.37$768.63$773.370.31%
$776.00Sep 22$0.08$3.09$3.17$772.83$779.170.41%
$770.00Sep 22$3.10$0.12$3.22$766.78$773.220.42%
$773.00Sep 23$1.75$1.72$3.47$769.53$776.470.45%
$774.00Sep 23$1.27$2.25$3.52$770.48$777.520.46%
$772.00Sep 23$2.32$1.30$3.62$768.38$775.620.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 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$0.16$0.08$0.24$768.76$775.24
$775.00$770.00Sep 22$0.16$0.12$0.28$769.72$775.28
$776.00$771.00Sep 22$0.08$0.20$0.28$770.72$776.28
$775.00$771.00Sep 22$0.16$0.20$0.36$770.64$775.36
$774.00$770.00Sep 22$0.35$0.12$0.47$769.53$774.47
$776.00$772.00Sep 22$0.08$0.38$0.46$771.54$776.46
$774.00$769.00Sep 22$0.35$0.08$0.43$768.57$774.43
$774.00$771.00Sep 22$0.35$0.20$0.55$770.45$774.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 354 found (best R:R 0.82, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
750/751782/783Oct 9$0.45$0.5553%0.82$750.55$782.45
750/751781/782Oct 9$0.47$0.5351%0.89$750.53$781.47
753/754782/783Oct 9$0.46$0.5450%0.85$753.54$782.46
756/757779/780Oct 5$0.48$0.5248%0.92$756.52$779.48
753/754781/782Oct 9$0.48$0.5248%0.92$753.52$781.48
756/757780/781Oct 5$0.45$0.5551%0.82$756.55$780.45
758/759779/780Oct 5$0.50$0.5046%1.00$758.50$779.50
758/759782/783Oct 9$0.51$0.4945%1.04$758.49$782.51
758/759781/782Oct 9$0.53$0.4743%1.13$758.47$781.53
761/762782/783Oct 9$0.55$0.4541%1.22$761.45$782.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 325 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.47$4.5324%9.64
$771.00$772.00$773.00Sep 22$0.17$0.8333%4.88
$774.00$775.00$776.00Sep 22$0.11$0.8922%8.09
$772.00$773.00$774.00Sep 22$0.24$0.7640%3.17
$772.00$773.00$774.00Sep 23$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$790.00$800.00$810.00Sep 30$0.08$9.926%124.00
$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$0.07$4.935%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,154 found (best net $-14.53, 1,150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$700.001:2Sep 29-$14.53$45.47
$650.00$695.001:2Oct 2-$34.20$10.80
$780.00$785.001:2Oct 6-$0.38$4.62
$775.00$780.001:2Oct 6-$1.15$3.85
$785.00$790.001:2Oct 6-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$7.10$42.90
$790.00$780.001:2Oct 6-$1.64$8.36
$840.00$816.001:2Oct 30-$18.64$5.36
$788.00$780.001:2Oct 5-$2.81$5.19
$805.00$793.001:2Oct 9-$8.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 329 found (best yield 1.84%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Oct 30$14.250.510.0%1.84%1.85%85337
$774.00Oct 30$13.680.490.1%1.77%1.90%186663
$775.00Oct 30$13.080.480.3%1.69%1.95%3945.4K
$776.00Oct 30$12.500.470.4%1.62%2.01%1651.3K
$777.00Oct 30$11.940.470.5%1.54%2.07%163734
$778.00Oct 30$11.390.450.7%1.47%2.12%431.1K
$779.00Oct 30$10.850.440.8%1.40%2.18%181673
$780.00Oct 30$10.330.430.9%1.34%2.25%4277.5K
$781.00Oct 30$9.830.421.0%1.27%2.31%41882
$782.00Oct 30$9.340.401.2%1.21%2.38%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 2,534,553
Total Puts 2,570,170
Put/Call Ratio 1.01
Net Difference -35,617

Prior's Put/Call Breakdown

Total Calls 2,058,599
Total Puts 2,505,018
Put/Call Ratio 1.22
Net Difference -446,419

Prior 7-Day Put/Call Summary

Total Calls 30,143,812
Total Puts 30,457,166
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