Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.38 -0.02%
(9/22 12:05) ◀
|
Tuesday, September 22, 2026 (12:10pm)
January 2026
|
▶ (9/22 12:15)
◀ 9/22 12:10 ▶

Option Volume

Detail
ℹ
Current (09/22 12:10pm) 5,276,729
Calls: 2,605,789 (49%)
Puts: 2,670,940 (51%)
Prior (09/18) 4,695,657
Calls: 2,135,168 (45%)
Puts: 2,560,489 (55%)
Current vs Prior +12.37%
Calls: +22.04% (Calls)
Puts: +4.31% (Puts)
Prior 7-Day Total 60,892,261
Calls: 30,285,453 (50%)
Puts: 30,606,808 (50%)
Prior 7-Day Average 8,698,894
Calls: 4,326,493 (50%)
Puts: 4,372,401 (50%)
Current vs Prior 7-Day Avg -39.34%
Calls: -39.77%
Puts: -38.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:10pm) $704.31M
Calls: $407.14M (58%)
Puts: $297.18M (42%)
Prior (09/18) $706.34M
Calls: $320.39M (45%)
Puts: $385.95M (55%)
Current vs Prior -0.29%
Calls: +27.08%
Puts: -23.00%
Prior 7-Day Total $13.01B
Calls: $9.07B (70%)
Puts: $3.95B (30%)
Prior 7-Day Average $1.86B
Calls: $1.30B (70%)
Puts: $563.58M (30%)
Current vs Prior 7-Day Avg -62.12%
Calls: -68.58%
Puts: -47.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:10pm) 1.02
Prior (09/18) 1.20
Current vs Prior -14.53%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -0.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:10pm) 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% | 0.82%0.82% | 1.45%2.42% | 4.74%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -46.04% | -23.90%+264.63% | +19.76%-17.61% | -10.06%+1604.01% | +82.09%
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 -58.75% | -40.39%+68.73% | -0.65%+7.31% | -5.29%+1250.67% | +63.51%
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 -46.04% | -23.90%+264.63% | +19.76%-17.61% | -10.06%+1604.01% | +82.09%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.98% | 0.74%
Calls: 1.05% | 0.51%
Puts: 0.91% | 0.98%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +88.46% | -22.11%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg +50.00% | -44.57%
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 NEUTRAL
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
12:10BULLISHNEUTRALMIXED
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 2,372 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Sep 228.398.40$8.400.1%1.8K1.005.3K
$620.00Sep 22153.20153.41$153.310.1%2601.00--
$738.00Sep 2835.9135.96$35.940.1%2581.00234
$726.00Sep 2547.7247.80$47.760.2%100.9973
$727.00Sep 2546.7246.80$46.760.2%30.9970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$789.00Sep 2215.6215.64$15.630.1%5701.00--
$780.00Sep 226.646.65$6.650.2%4.8K0.99581
$925.00Sep 22151.56151.85$151.700.2%31.00--
$920.00Sep 22146.59146.88$146.740.2%51.00--
$783.00Sep 229.639.65$9.640.2%6550.99117

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 835 found (avg $0.34, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 220.080.09$0.0911.1%255.6K0.0911.4K
$775.00Sep 220.190.20$0.205.0%385.6K0.1927.1K
$774.00Sep 220.450.46$0.462.2%372.3K0.3611.8K
$773.00Sep 220.940.95$0.951.1%166.8K0.579.2K
$781.00Sep 230.110.12$0.128.3%5.6K0.062.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.150.16$0.166.3%150.9K0.146.8K
$770.00Sep 220.090.10$0.1010.0%193.3K0.0913.8K
$769.00Sep 220.050.06$0.0616.7%145.5K0.058.5K
$772.00Sep 220.290.30$0.303.3%318.4K0.2510.5K
$773.00Sep 220.570.58$0.571.8%478.5K0.439.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,260 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.20153.41$153.310.1%2601.00--
$625.00Sep 22148.08148.40$148.240.2%81.00--
$630.00Sep 22143.12143.40$143.260.2%831.00--
$635.00Sep 22138.19138.99$138.590.6%821.00--
$640.00Sep 22133.17133.40$133.290.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$925.00Sep 22151.56151.85$151.700.2%31.00--
$791.00Sep 2517.5917.69$17.640.6%1011.0049
$792.00Sep 2518.6018.68$18.640.4%1051.0059
$793.00Sep 2519.5819.68$19.630.5%471.001
$794.00Sep 2520.5820.68$20.630.5%331.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,584 active (total vol 5.3M, top 478.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.190.20$0.205.0%385.6K0.1927.1K
$774.00Sep 220.450.46$0.462.2%372.3K0.3611.8K
$776.00Sep 220.080.09$0.0911.1%255.6K0.0911.4K
$777.00Sep 220.040.05$0.0520.0%221.6K0.058.5K
$773.00Sep 220.940.95$0.951.1%166.8K0.579.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.570.58$0.571.8%478.5K0.439.4K
$772.00Sep 220.290.30$0.303.3%318.4K0.2510.5K
$774.00Sep 221.091.10$1.100.9%283.1K0.646.5K
$770.00Sep 220.090.10$0.1010.0%193.3K0.0913.8K
$771.00Sep 220.150.16$0.166.3%150.9K0.146.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 3.5%, max 5.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$772.00Sep 22Oct 3011.8%11.2%5.7%63.1K9.8K
$775.00Sep 22Oct 3011.3%10.9%4.3%386.0K32.5K
$774.00Sep 22Oct 3011.0%11.0%0.4%372.5K12.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$772.00Sep 22Oct 3011.8%11.2%5.7%318.6K11.9K
$775.00Sep 22Oct 3011.3%10.9%4.3%88.0K4.9K
$774.00Sep 22Oct 3011.0%11.0%0.4%283.3K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 633 found (best R:R 5.25, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$719.00$720.00Sep 29$0.21$0.79$0.21100%3.76$719.21
$735.00$736.00Oct 30$0.10$0.90$0.1085%9.00$735.10
$747.00$748.00Oct 16$0.11$0.89$0.1184%8.09$747.11
$741.00$742.00Sep 23$0.29$0.71$0.29100%2.45$741.29
$730.00$731.00Sep 23$0.32$0.68$0.32100%2.12$730.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$804.00$803.00Sep 23$0.16$0.84$0.16100%5.25$803.84
$802.00$801.00Sep 23$0.22$0.78$0.22100%3.55$801.78
$809.00$808.00Sep 23$0.29$0.71$0.29100%2.45$808.71
$801.00$800.00Oct 30$0.10$0.90$0.1081%9.00$800.90
$787.00$786.00Sep 29$0.35$0.65$0.3591%1.86$786.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 455 found (best R:R 0.85, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.29$2.29$2.7154%0.85$777.29
$780.00$785.00Oct 6$1.54$1.54$3.4666%0.45$781.54
$785.00$790.00Oct 6$0.93$0.93$4.0777%0.23$785.93
$774.00$775.00Oct 23$0.60$0.60$0.4050%1.50$774.60
$775.00$776.00Oct 23$0.58$0.58$0.4252%1.38$775.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$772.00$771.00Sep 22$0.14$0.14$0.8675%0.16$771.86
$770.00$769.00Sep 23$0.17$0.17$0.8376%0.20$769.83
$773.00$772.00Sep 22$0.27$0.27$0.7357%0.37$772.73
$769.00$768.00Sep 23$0.12$0.12$0.8882%0.14$768.88
$772.00$771.00Sep 23$0.30$0.30$0.7062%0.43$771.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.99, cheapest $0.99)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$1.0211.1%9.8%
$774.00Sep 22Sep 23$1.0011.0%10.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.9911.1%9.8%
$774.00Sep 22Sep 23$0.9411.0%10.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,123 found (cheapest 0.20% of stock, avg 3.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$0.95$0.57$1.52$771.48$774.520.20%
$774.00Sep 22$0.46$1.10$1.56$772.44$775.560.20%
$772.00Sep 22$1.65$0.30$1.95$770.05$773.950.25%
$775.00Sep 22$0.20$1.83$2.03$772.97$777.030.26%
$771.00Sep 22$2.51$0.16$2.67$768.33$773.670.35%
$776.00Sep 22$0.09$2.72$2.81$773.19$778.810.36%
$774.00Sep 23$1.46$2.04$3.50$770.50$777.500.45%
$770.00Sep 22$3.46$0.10$3.56$766.44$773.560.46%
$773.00Sep 23$1.97$1.56$3.53$769.47$776.530.46%
$777.00Sep 22$0.05$3.67$3.72$773.28$780.720.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.02% of stock, avg 1.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$770.00Sep 22$0.09$0.10$0.19$769.81$776.19
$776.00$771.00Sep 22$0.09$0.16$0.25$770.75$776.25
$775.00$770.00Sep 22$0.20$0.10$0.30$769.70$775.30
$775.00$771.00Sep 22$0.20$0.16$0.36$770.64$775.36
$776.00$772.00Sep 22$0.09$0.30$0.39$771.61$776.39
$775.00$772.00Sep 22$0.20$0.30$0.50$771.50$775.50
$774.00$770.00Sep 22$0.46$0.10$0.56$769.44$774.56
$774.00$771.00Sep 22$0.46$0.16$0.62$770.38$774.62
$774.00$772.00Sep 22$0.46$0.30$0.76$771.24$774.76
$778.00$769.00Sep 23$0.36$0.49$0.85$768.15$778.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 1.00, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
748/749783/784Oct 16$0.50$0.5048%1.00$748.50$783.50
751/752782/783Oct 9$0.46$0.5452%0.85$751.54$782.46
751/752781/782Oct 9$0.48$0.5250%0.92$751.52$781.48
747/748783/784Oct 16$0.49$0.5149%0.96$747.51$783.49
750/751783/784Oct 16$0.51$0.4946%1.04$750.49$783.51
753/754782/783Oct 9$0.47$0.5350%0.89$753.53$782.47
753/754781/782Oct 9$0.49$0.5148%0.96$753.51$781.49
751/752783/784Oct 9$0.43$0.5754%0.75$751.57$783.43
754/755783/784Oct 16$0.54$0.4643%1.17$754.46$783.54
752/753783/784Oct 16$0.52$0.4845%1.08$752.48$783.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 333 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
$772.00$773.00$774.00Sep 22$0.21$0.7939%3.76
$770.00$771.00$772.00Sep 23$0.06$0.9414%15.67
$772.00$773.00$774.00Sep 24$0.06$0.9414%15.67
$771.00$772.00$773.00Sep 22$0.16$0.8429%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$790.00$800.00$810.00Sep 30$0.17$9.836%57.82
$745.00$750.00$755.00Oct 6$0.11$4.897%44.45
$755.00$760.00$765.00Oct 6$0.31$4.6914%15.13
$760.00$765.00$770.00Oct 6$0.47$4.5319%9.64
$750.00$755.00$760.00Oct 6$0.20$4.8010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,148 found (best net $-6.82, 1,143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$690.001:2Sep 29-$33.32$16.68
$650.00$695.001:2Oct 2-$34.35$10.65
$780.00$785.001:2Oct 6-$0.46$4.54
$775.00$780.001:2Oct 6-$1.25$3.75
$785.00$790.001:2Oct 6-$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.82$43.18
$790.00$780.001:2Oct 6-$1.53$8.47
$840.00$816.001:2Oct 30-$18.64$5.36
$788.00$780.001:2Oct 5-$2.67$5.33
$789.00$782.001:2Oct 1-$3.27$3.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 318 found (best yield 1.80%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$13.890.500.1%1.80%1.88%197663
$775.00Oct 30$13.290.480.2%1.72%1.93%4055.4K
$776.00Oct 30$12.710.470.3%1.64%1.98%1651.3K
$777.00Oct 30$12.140.470.5%1.57%2.04%165734
$778.00Oct 30$11.580.460.6%1.50%2.09%431.1K
$779.00Oct 30$11.040.450.7%1.43%2.15%189673
$780.00Oct 30$10.520.430.9%1.36%2.22%4277.5K
$781.00Oct 30$10.010.421.0%1.29%2.28%41882
$782.00Oct 30$9.520.411.1%1.23%2.35%393914
$783.00Oct 30$9.040.401.2%1.17%2.41%11921.4K

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 2,605,789
Total Puts 2,670,940
Put/Call Ratio 1.02
Net Difference -65,151

Prior's Put/Call Breakdown

Total Calls 2,135,168
Total Puts 2,560,489
Put/Call Ratio 1.20
Net Difference -425,321

Prior 7-Day Put/Call Summary

Total Calls 30,285,453
Total Puts 30,606,808
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