Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.05 -0.06%
(9/22 12:15) ◀
|
Tuesday, September 22, 2026 (12:20pm)
January 2026
|
▶ (9/22 12:25)
◀ 9/22 12:20 ▶

Option Volume

Detail
ℹ
Current (09/22 12:20pm) 5,448,224
Calls: 2,704,282 (50%)
Puts: 2,743,942 (50%)
Prior (09/18) 4,851,266
Calls: 2,204,647 (45%)
Puts: 2,646,619 (55%)
Current vs Prior +12.31%
Calls: +22.66% (Calls)
Puts: +3.68% (Puts)
Prior 7-Day Total 61,646,955
Calls: 30,647,780 (50%)
Puts: 30,999,175 (50%)
Prior 7-Day Average 8,806,707
Calls: 4,378,254 (50%)
Puts: 4,428,453 (50%)
Current vs Prior 7-Day Avg -38.14%
Calls: -38.23%
Puts: -38.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:20pm) $731.11M
Calls: $405.09M (55%)
Puts: $326.03M (45%)
Prior (09/18) $734.24M
Calls: $331.92M (45%)
Puts: $402.32M (55%)
Current vs Prior -0.43%
Calls: +22.04%
Puts: -18.96%
Prior 7-Day Total $13.09B
Calls: $9.19B (70%)
Puts: $3.90B (30%)
Prior 7-Day Average $1.87B
Calls: $1.31B (70%)
Puts: $557.62M (30%)
Current vs Prior 7-Day Avg -60.90%
Calls: -69.14%
Puts: -41.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:20pm) 1.01
Prior (09/18) 1.20
Current vs Prior -15.48%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -1.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:20pm) 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% | 0.51%0.51% | 0.81%0.81% | 1.44%2.41% | 4.72%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -47.07% | -24.43%+262.03% | +18.86%-18.23% | -10.90%+1592.90% | +81.52%
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 -59.54% | -40.81%+67.52% | -1.39%+6.51% | -6.17%+1241.86% | +63.00%
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 -47.07% | -24.43%+262.03% | +18.86%-18.23% | -10.90%+1592.90% | +81.52%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.07% | 0.51%
Calls: 1.35% | 0.56%
Puts: 0.79% | 0.45%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +105.77% | -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 +63.78% | -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
12:20BULLISHNEUTRALMIXED
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 2,374 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.03153.21$153.120.1%2611.00--
$630.00Sep 22143.04143.21$143.130.1%1131.00--
$765.00Sep 228.078.08$8.070.1%1.9K0.985.3K
$640.00Sep 22133.04133.21$133.130.1%31.00--
$645.00Sep 22128.04128.21$128.130.1%651.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Sep 229.959.96$9.960.1%6581.00117
$920.00Sep 22146.81146.97$146.890.1%51.00--
$781.00Sep 227.957.96$7.960.1%2.4K1.00530
$779.00Sep 225.965.97$5.970.2%3.6K1.00374
$925.00Sep 22151.80152.08$151.940.2%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 837 found (avg $0.34, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 220.060.07$0.0714.3%267.6K0.0711.4K
$775.00Sep 220.140.15$0.156.7%407.9K0.1527.1K
$774.00Sep 220.330.34$0.342.9%394.6K0.3011.8K
$773.00Sep 220.730.74$0.741.4%179.7K0.529.2K
$782.00Sep 230.070.08$0.0812.5%3.7K0.042.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 220.090.10$0.1010.0%202.8K0.0913.8K
$771.00Sep 220.170.18$0.185.6%157.4K0.166.8K
$769.00Sep 220.050.06$0.0616.7%152.4K0.058.5K
$772.00Sep 220.330.34$0.342.9%329.7K0.2810.5K
$773.00Sep 220.670.68$0.681.5%491.7K0.489.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,267 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.03153.21$153.120.1%2611.00--
$625.00Sep 22148.03148.23$148.130.1%81.00--
$630.00Sep 22143.04143.21$143.130.1%1131.00--
$635.00Sep 22137.93138.22$138.070.2%1121.00--
$640.00Sep 22133.04133.21$133.130.1%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 225.965.97$5.970.2%3.6K1.00374
$780.00Sep 226.956.97$6.960.3%4.8K1.00581
$781.00Sep 227.957.96$7.960.1%2.4K1.00530
$782.00Sep 228.918.97$8.940.7%1761.00429
$783.00Sep 229.959.96$9.960.1%6581.00117

Most actively traded options today. High liquidity = easy entry/exit. 2,606 active (total vol 5.4M, top 491.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.140.15$0.156.7%407.9K0.1527.1K
$774.00Sep 220.330.34$0.342.9%394.6K0.3011.8K
$776.00Sep 220.060.07$0.0714.3%267.6K0.0711.4K
$777.00Sep 220.040.05$0.0520.0%223.3K0.058.5K
$773.00Sep 220.730.74$0.741.4%179.7K0.529.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.670.68$0.681.5%491.7K0.489.4K
$772.00Sep 220.330.34$0.342.9%329.7K0.2810.5K
$774.00Sep 221.261.27$1.270.8%288.6K0.706.5K
$770.00Sep 220.090.10$0.1010.0%202.8K0.0913.8K
$771.00Sep 220.170.18$0.185.6%157.4K0.166.8K

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 7.1%, max 12.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3012.7%11.3%12.8%18.2K5.5K
$775.00Sep 22Oct 3011.4%10.8%5.3%408.3K32.5K
$772.00Sep 22Oct 3011.5%11.2%3.1%66.3K9.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3012.7%11.3%12.8%157.5K7.1K
$775.00Sep 22Oct 3011.4%10.8%5.3%89.2K4.9K
$772.00Sep 22Oct 3011.5%11.2%3.1%329.9K11.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 620 found (best R:R 5.67, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$727.00$728.00Sep 24$0.15$0.85$0.15100%5.67$727.15
$739.00$740.00Oct 2$0.18$0.82$0.1895%4.56$739.18
$748.00$750.00Oct 1$1.12$0.88$1.1293%0.79$749.12
$735.00$736.00Oct 30$0.11$0.89$0.1185%8.09$735.11
$687.00$688.00Oct 30$0.22$0.78$0.2295%3.55$687.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$809.00$808.00Sep 23$0.22$0.78$0.22100%3.55$808.78
$801.00$800.00Oct 30$0.11$0.89$0.1181%8.09$800.89
$787.00$786.00Sep 29$0.40$0.60$0.4092%1.50$786.60
$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. 447 found (best R:R 0.81, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.24$2.24$2.7654%0.81$777.24
$780.00$785.00Oct 6$1.50$1.50$3.5067%0.43$781.50
$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
$774.00$775.00Oct 23$0.59$0.59$0.4151%1.44$774.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.34$0.34$0.6652%0.52$772.66
$772.00$771.00Sep 22$0.16$0.16$0.8472%0.19$771.84
$773.00$772.00Sep 23$0.42$0.42$0.5850%0.72$772.58
$770.00$769.00Sep 23$0.18$0.18$0.8275%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. 2 found (avg debit $1.02, cheapest $0.99)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$1.0410.7%9.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.9910.7%9.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,126 found (cheapest 0.18% of stock, avg 3.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$0.74$0.68$1.42$771.58$774.420.18%
$774.00Sep 22$0.34$1.27$1.61$772.39$775.610.21%
$772.00Sep 22$1.40$0.34$1.74$770.26$773.740.23%
$775.00Sep 22$0.15$2.09$2.24$772.76$777.240.29%
$771.00Sep 22$2.23$0.18$2.41$768.59$773.410.31%
$776.00Sep 22$0.07$3.01$3.08$772.92$779.080.40%
$770.00Sep 22$3.16$0.10$3.26$766.74$773.260.42%
$773.00Sep 23$1.78$1.67$3.45$769.55$776.450.45%
$774.00Sep 23$1.31$2.20$3.51$770.49$777.510.45%
$772.00Sep 23$2.37$1.25$3.62$768.38$775.620.47%

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$770.00Sep 22$0.07$0.10$0.17$769.83$776.17
$776.00$769.00Sep 22$0.07$0.06$0.13$768.87$776.13
$775.00$770.00Sep 22$0.15$0.10$0.25$769.75$775.25
$776.00$771.00Sep 22$0.07$0.18$0.25$770.75$776.25
$775.00$769.00Sep 22$0.15$0.06$0.21$768.79$775.21
$775.00$771.00Sep 22$0.15$0.18$0.33$770.67$775.33
$776.00$772.00Sep 22$0.07$0.34$0.41$771.59$776.41
$774.00$769.00Sep 22$0.34$0.06$0.40$768.60$774.40
$775.00$772.00Sep 22$0.15$0.34$0.49$771.51$775.49
$774.00$770.00Sep 22$0.34$0.10$0.44$769.56$774.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 0.96, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
746/747783/784Oct 16$0.49$0.5150%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
749/750783/784Oct 16$0.50$0.5047%1.00$749.50$783.50
753/754781/782Oct 9$0.49$0.5148%0.96$753.51$781.49
754/755783/784Oct 16$0.54$0.4643%1.17$754.46$783.54
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$0.5047%1.00$750.50$783.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 found (best R:R 12.89, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.36$4.6424%12.89
$760.00$765.00$770.00Oct 6$0.51$4.4920%8.80
$772.00$773.00$774.00Sep 24$0.05$0.9514%19.00
$771.00$772.00$773.00Sep 22$0.17$0.8332%4.88
$774.00$775.00$776.00Sep 22$0.11$0.8923%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$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$0.48$4.5220%9.42
$740.00$745.00$750.00Oct 6$0.07$4.935%70.43
$770.00$775.00$780.00Oct 6$0.68$4.3225%6.35

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 $-6.91, 1,142 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.37$10.63
$780.00$785.001:2Oct 6-$0.40$4.60
$775.00$780.001:2Oct 6-$1.16$3.84
$785.00$790.001:2Oct 6-$0.10$4.90
$772.00$773.001:2Sep 22-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.91$43.09
$790.00$780.001:2Oct 6-$1.47$8.53
$840.00$816.001:2Oct 30-$18.78$5.22
$788.00$780.001:2Oct 5-$2.78$5.22
$789.00$782.001:2Oct 1-$3.54$3.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 315 found (best yield 1.77%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$13.680.500.1%1.77%1.89%211663
$775.00Oct 30$13.090.480.2%1.69%1.95%4075.4K
$776.00Oct 30$12.510.470.4%1.62%2.00%1671.3K
$777.00Oct 30$11.950.470.5%1.55%2.06%166734
$778.00Oct 30$11.390.450.6%1.47%2.11%461.1K
$779.00Oct 30$10.860.440.8%1.40%2.17%189673
$780.00Oct 30$10.340.430.9%1.34%2.24%4377.5K
$781.00Oct 30$9.830.421.0%1.27%2.30%42882
$782.00Oct 30$9.350.411.2%1.21%2.37%396914
$783.00Oct 30$8.870.391.3%1.15%2.43%12521.4K

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 2,704,282
Total Puts 2,743,942
Put/Call Ratio 1.01
Net Difference -39,660

Prior's Put/Call Breakdown

Total Calls 2,204,647
Total Puts 2,646,619
Put/Call Ratio 1.20
Net Difference -441,972

Prior 7-Day Put/Call Summary

Total Calls 30,647,780
Total Puts 30,999,175
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