Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.30 -0.03%
(9/22 12:10) ◀
|
Tuesday, September 22, 2026 (12:15pm)
January 2026
|
▶ (9/22 12:20)
◀ 9/22 12:15 ▶

Option Volume

Detail
ℹ
Current (09/22 12:15pm) 5,354,923
Calls: 2,655,431 (50%)
Puts: 2,699,492 (50%)
Prior (09/18) 4,782,008
Calls: 2,169,383 (45%)
Puts: 2,612,625 (55%)
Current vs Prior +11.98%
Calls: +22.40% (Calls)
Puts: +3.32% (Puts)
Prior 7-Day Total 61,282,847
Calls: 30,469,178 (50%)
Puts: 30,813,669 (50%)
Prior 7-Day Average 8,754,692
Calls: 4,352,739 (50%)
Puts: 4,401,952 (50%)
Current vs Prior 7-Day Avg -38.83%
Calls: -38.99%
Puts: -38.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:15pm) $715.64M
Calls: $412.46M (58%)
Puts: $303.17M (42%)
Prior (09/18) $724.00M
Calls: $326.17M (45%)
Puts: $397.83M (55%)
Current vs Prior -1.15%
Calls: +26.46%
Puts: -23.79%
Prior 7-Day Total $13.05B
Calls: $9.14B (70%)
Puts: $3.91B (30%)
Prior 7-Day Average $1.86B
Calls: $1.31B (70%)
Puts: $558.02M (30%)
Current vs Prior 7-Day Avg -61.60%
Calls: -68.41%
Puts: -45.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:15pm) 1.02
Prior (09/18) 1.20
Current vs Prior -15.59%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -1.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:15pm) 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 0.26% | 0.52%0.52% | 0.82%0.82% | 1.45%2.42% | 4.73%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -46.83% | -23.89%+264.70% | +19.77%-17.60% | -10.22%+1601.48% | +81.91%
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 -59.35% | -40.38%+68.76% | -0.63%+7.33% | -5.45%+1248.66% | +63.35%
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 -46.83% | -23.89%+264.70% | +19.77%-17.60% | -10.22%+1601.48% | +81.91%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.45% | 0.50%
Calls: 1.11% | 0.52%
Puts: 1.79% | 0.48%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +178.85% | -47.37%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg +121.94% | -62.55%
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
12:15BULLISHNEUTRALMIXED
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 2,370 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Oct 168.088.09$8.090.1%6130.451.9K
$620.00Sep 22153.24153.44$153.340.1%2611.00--
$778.00Oct 167.567.57$7.570.1%5800.434.3K
$630.00Sep 22143.24143.43$143.340.1%831.00--
$645.00Sep 22128.24128.42$128.330.1%631.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Sep 229.709.71$9.710.1%6560.99117
$781.00Sep 227.707.71$7.710.1%2.4K0.99530
$915.00Sep 22141.57141.76$141.670.1%11.00--
$920.00Sep 22146.58146.78$146.680.1%51.00--
$925.00Sep 22151.57151.79$151.680.1%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 834 found (avg $0.34, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 220.080.09$0.0911.1%261.8K0.0911.4K
$775.00Sep 220.180.19$0.195.3%395.1K0.1827.1K
$774.00Sep 220.420.43$0.432.3%383.4K0.3511.8K
$773.00Sep 220.890.90$0.901.1%173.9K0.579.2K
$781.00Sep 230.110.12$0.128.3%5.6K0.062.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.140.15$0.156.7%153.5K0.146.8K
$770.00Sep 220.080.09$0.0911.1%194.5K0.0813.8K
$772.00Sep 220.280.29$0.293.4%323.9K0.2510.5K
$769.00Sep 220.050.06$0.0616.7%146.0K0.058.5K
$773.00Sep 220.580.59$0.591.7%484.4K0.439.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,264 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.24153.44$153.340.1%2611.00--
$625.00Sep 22148.23148.44$148.330.1%81.00--
$630.00Sep 22143.24143.43$143.340.1%831.00--
$635.00Sep 22138.24138.46$138.350.2%821.00--
$640.00Sep 22133.22133.45$133.330.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$925.00Sep 22151.57151.79$151.680.1%31.00--
$791.00Sep 2517.6517.72$17.680.4%1011.0049
$792.00Sep 2518.6518.74$18.700.5%1051.0059
$793.00Sep 2519.6519.72$19.680.4%471.001
$794.00Sep 2520.6420.75$20.700.5%331.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,597 active (total vol 5.3M, top 484.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.180.19$0.195.3%395.1K0.1827.1K
$774.00Sep 220.420.43$0.432.3%383.4K0.3511.8K
$776.00Sep 220.080.09$0.0911.1%261.8K0.0911.4K
$777.00Sep 220.040.05$0.0520.0%222.7K0.058.5K
$773.00Sep 220.890.90$0.901.1%173.9K0.579.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.580.59$0.591.7%484.4K0.439.4K
$772.00Sep 220.280.29$0.293.4%323.9K0.2510.5K
$774.00Sep 221.111.13$1.121.8%285.5K0.656.5K
$770.00Sep 220.080.09$0.0911.1%194.5K0.0813.8K
$771.00Sep 220.140.15$0.156.7%153.5K0.146.8K

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 3.2%, max 4.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$775.00Sep 22Oct 3011.4%10.9%4.4%395.5K32.5K
$772.00Sep 22Oct 3011.6%11.2%3.8%64.9K9.8K
$774.00Sep 22Oct 3011.2%11.0%1.5%383.6K12.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$775.00Sep 22Oct 3011.4%10.9%4.4%88.5K4.9K
$772.00Sep 22Oct 3011.6%11.2%3.8%324.1K11.9K
$774.00Sep 22Oct 3011.2%11.0%1.5%285.7K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 628 found (best R:R 5.67, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$740.00$741.00Oct 30$0.13$0.87$0.1382%6.69$740.13
$747.00$748.00Oct 16$0.15$0.85$0.1584%5.67$747.15
$750.00$751.00Oct 16$0.13$0.87$0.1382%6.69$750.13
$730.00$731.00Sep 23$0.33$0.67$0.33100%2.03$730.33
$743.00$744.00Oct 30$0.21$0.79$0.2181%3.76$743.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$801.00$800.00Sep 23$0.15$0.85$0.15100%5.67$800.85
$809.00$808.00Sep 23$0.26$0.74$0.26100%2.85$808.74
$804.00$803.00Sep 23$0.27$0.73$0.27100%2.70$803.73
$801.00$800.00Oct 30$0.15$0.85$0.1581%5.67$800.85
$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. 456 found (best R:R 0.83, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.27$2.27$2.7354%0.83$777.27
$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
$775.00$776.00Oct 23$0.58$0.58$0.4252%1.38$775.58
$774.00$775.00Oct 30$0.60$0.60$0.4050%1.50$774.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.30$0.30$0.7056%0.43$772.70
$772.00$771.00Sep 22$0.14$0.14$0.8675%0.16$771.86
$772.00$771.00Sep 23$0.31$0.31$0.6962%0.45$771.69
$770.00$769.00Sep 23$0.17$0.17$0.8376%0.20$769.83
$769.00$768.00Sep 23$0.12$0.12$0.8882%0.14$768.88

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$1.0411.0%9.8%
$774.00Sep 22Sep 23$0.9911.2%10.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.9911.0%9.8%
$774.00Sep 22Sep 23$0.9511.2%10.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,126 found (cheapest 0.19% of stock, avg 3.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$0.90$0.59$1.49$771.51$774.490.19%
$774.00Sep 22$0.43$1.12$1.55$772.45$775.550.20%
$772.00Sep 22$1.60$0.29$1.89$770.11$773.890.24%
$775.00Sep 22$0.19$1.88$2.07$772.93$777.070.27%
$771.00Sep 22$2.46$0.15$2.61$768.39$773.610.34%
$776.00Sep 22$0.09$2.78$2.87$773.13$778.870.37%
$770.00Sep 22$3.40$0.09$3.49$766.51$773.490.45%
$774.00Sep 23$1.42$2.07$3.49$770.51$777.490.45%
$773.00Sep 23$1.94$1.58$3.52$769.48$776.520.46%
$772.00Sep 23$2.54$1.19$3.73$768.27$775.730.48%

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$0.09$0.18$769.82$776.18
$776.00$771.00Sep 22$0.09$0.15$0.24$770.76$776.24
$775.00$771.00Sep 22$0.19$0.15$0.34$770.66$775.34
$775.00$770.00Sep 22$0.19$0.09$0.28$769.72$775.28
$776.00$772.00Sep 22$0.09$0.29$0.38$771.62$776.38
$775.00$772.00Sep 22$0.19$0.29$0.48$771.52$775.48
$774.00$770.00Sep 22$0.43$0.09$0.52$769.48$774.52
$774.00$772.00Sep 22$0.43$0.29$0.72$771.28$774.72
$774.00$771.00Sep 22$0.43$0.15$0.58$770.42$774.58
$778.00$769.00Sep 23$0.35$0.49$0.84$768.16$778.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 392 found (best R:R 0.96, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
747/748783/784Oct 16$0.49$0.5148%0.96$747.51$783.49
751/752783/784Oct 16$0.52$0.4846%1.08$751.48$783.52
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
750/751783/784Oct 16$0.50$0.5046%1.00$750.50$783.50
753/754782/783Oct 9$0.46$0.5450%0.85$753.54$782.46
754/755782/783Oct 9$0.47$0.5349%0.89$754.53$782.47
755/756782/783Oct 9$0.48$0.5248%0.92$755.52$782.48
756/757782/783Oct 9$0.49$0.5147%0.96$756.51$782.49
760/761782/783Oct 9$0.54$0.4642%1.17$760.46$782.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 14.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.32$4.6824%14.62
$772.00$773.00$774.00Sep 22$0.23$0.7740%3.35
$772.00$773.00$774.00Sep 23$0.08$0.9218%11.50
$771.00$772.00$773.00Sep 22$0.16$0.8430%5.25
$770.00$771.00$772.00Sep 22$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$790.00$800.00$810.00Sep 30$0.19$9.816%51.63
$750.00$755.00$760.00Oct 6$0.19$4.8110%25.32
$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
$745.00$750.00$755.00Oct 6$0.12$4.887%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,149 found (best net $-6.85, 1,145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$690.001:2Sep 29-$33.30$16.70
$650.00$695.001:2Oct 2-$34.38$10.62
$780.00$785.001:2Oct 6-$0.45$4.55
$775.00$780.001:2Oct 6-$1.26$3.74
$785.00$790.001:2Oct 6-$0.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.85$43.15
$790.00$780.001:2Oct 6-$1.53$8.47
$840.00$816.001:2Oct 30-$18.62$5.38
$788.00$780.001:2Oct 5-$2.67$5.33
$789.00$782.001:2Oct 1-$3.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 318 found (best yield 1.79%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$13.860.500.1%1.79%1.88%210663
$775.00Oct 30$13.270.480.2%1.72%1.94%4065.4K
$776.00Oct 30$12.680.470.3%1.64%1.99%1651.3K
$777.00Oct 30$12.110.470.5%1.57%2.04%165734
$778.00Oct 30$11.560.460.6%1.49%2.10%431.1K
$779.00Oct 30$11.020.440.7%1.43%2.16%189673
$780.00Oct 30$10.500.430.9%1.36%2.22%4277.5K
$781.00Oct 30$9.990.421.0%1.29%2.29%41882
$782.00Oct 30$9.500.411.1%1.23%2.35%393914
$783.00Oct 30$9.020.401.2%1.17%2.42%12021.4K

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 2,655,431
Total Puts 2,699,492
Put/Call Ratio 1.02
Net Difference -44,061

Prior's Put/Call Breakdown

Total Calls 2,169,383
Total Puts 2,612,625
Put/Call Ratio 1.20
Net Difference -443,242

Prior 7-Day Put/Call Summary

Total Calls 30,469,178
Total Puts 30,813,669
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