Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$772.82 -0.09%
(9/22 12:20) ◀
|
Tuesday, September 22, 2026 (12:25pm)
January 2026
|
▶ (9/22 12:30)
◀ 9/22 12:25 ▶

Option Volume

Detail
ℹ
Current (09/22 12:25pm) 5,572,905
Calls: 2,761,248 (50%)
Puts: 2,811,657 (50%)
Prior (09/18) 5,019,690
Calls: 2,279,403 (45%)
Puts: 2,740,287 (55%)
Current vs Prior +11.02%
Calls: +21.14% (Calls)
Puts: +2.60% (Puts)
Prior 7-Day Total 61,990,456
Calls: 30,817,509 (50%)
Puts: 31,172,947 (50%)
Prior 7-Day Average 8,855,779
Calls: 4,402,501 (50%)
Puts: 4,453,278 (50%)
Current vs Prior 7-Day Avg -37.07%
Calls: -37.28%
Puts: -36.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:25pm) $758.39M
Calls: $401.99M (53%)
Puts: $356.40M (47%)
Prior (09/18) $826.56M
Calls: $315.47M (38%)
Puts: $511.08M (62%)
Current vs Prior -8.25%
Calls: +27.42%
Puts: -30.27%
Prior 7-Day Total $13.12B
Calls: $9.22B (70%)
Puts: $3.91B (30%)
Prior 7-Day Average $1.87B
Calls: $1.32B (70%)
Puts: $557.92M (30%)
Current vs Prior 7-Day Avg -59.55%
Calls: -69.47%
Puts: -36.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:25pm) 1.02
Prior (09/18) 1.20
Current vs Prior -15.30%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -0.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:25pm) 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% | 1.46%2.43% | 4.71%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -46.53% | -23.27%+267.65% | +20.61%-17.03% | -9.84%+1607.10% | +81.03%
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 -59.13% | -39.90%+70.13% | +0.06%+8.08% | -5.05%+1253.12% | +62.56%
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 -46.53% | -23.27%+267.65% | +20.61%-17.03% | -9.84%+1607.10% | +81.03%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.03% | 0.73%
Calls: 0.81% | 0.89%
Puts: 1.25% | 0.56%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +98.08% | -23.16%
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% | -45.32%
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
12:25BULLISHNEUTRALMIXED
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 2,372 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.71152.89$152.800.1%2611.00--
$765.00Sep 227.857.86$7.860.1%2.0K0.985.3K
$625.00Sep 22147.71147.92$147.820.1%101.00--
$779.00Oct 166.816.82$6.820.1%2370.401.9K
$775.00Oct 3012.9612.98$12.970.2%4090.485.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Sep 2210.1810.19$10.180.1%7491.00117
$915.00Sep 22142.12142.29$142.200.1%11.00--
$781.00Sep 228.188.19$8.180.1%2.4K1.00530
$780.00Sep 227.187.19$7.190.1%4.8K1.00581
$920.00Sep 22147.07147.29$147.180.1%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 834 found (avg $0.34, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.100.11$0.119.1%420.1K0.1227.1K
$776.00Sep 220.050.06$0.0616.7%271.0K0.0611.4K
$774.00Sep 220.250.26$0.263.8%406.3K0.2411.8K
$773.00Sep 220.620.63$0.631.6%190.5K0.449.2K
$781.00Sep 230.090.10$0.1010.0%6.6K0.052.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.210.22$0.224.5%161.1K0.196.8K
$770.00Sep 220.120.13$0.137.7%213.8K0.1113.8K
$769.00Sep 220.070.08$0.0812.5%163.1K0.078.5K
$772.00Sep 220.400.41$0.412.4%342.0K0.3410.5K
$768.00Sep 220.050.06$0.0616.7%79.4K0.059.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,270 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22152.71152.89$152.800.1%2611.00--
$625.00Sep 22147.71147.92$147.820.1%101.00--
$630.00Sep 22142.64142.92$142.780.2%1191.00--
$635.00Sep 22137.71138.06$137.890.3%1181.00--
$640.00Sep 22132.69132.90$132.800.2%71.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 226.186.20$6.190.3%3.7K1.00374
$780.00Sep 227.187.19$7.190.1%4.8K1.00581
$781.00Sep 228.188.19$8.180.1%2.4K1.00530
$782.00Sep 229.189.23$9.210.5%2001.00429
$783.00Sep 2210.1810.19$10.180.1%7491.00117

Most actively traded options today. High liquidity = easy entry/exit. 2,614 active (total vol 5.6M, top 502.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.100.11$0.119.1%420.1K0.1227.1K
$774.00Sep 220.250.26$0.263.8%406.3K0.2411.8K
$776.00Sep 220.050.06$0.0616.7%271.0K0.0611.4K
$777.00Sep 220.030.04$0.0425.0%225.6K0.048.5K
$773.00Sep 220.620.63$0.631.6%190.5K0.449.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.790.80$0.801.3%502.6K0.569.4K
$772.00Sep 220.400.41$0.412.4%342.0K0.3410.5K
$774.00Sep 221.431.44$1.440.7%292.6K0.766.5K
$770.00Sep 220.120.13$0.137.7%213.8K0.1113.8K
$769.00Sep 220.070.08$0.0812.5%163.1K0.078.5K

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 4.1%, max 10.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3012.5%11.3%10.7%18.8K5.5K
$772.00Sep 22Oct 3011.4%11.2%2.6%67.9K9.8K
$774.00Sep 22Oct 3011.1%10.9%1.9%406.5K12.4K
$773.00Sep 22Oct 3011.2%11.0%1.3%190.6K9.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3012.5%11.3%10.7%161.2K7.1K
$772.00Sep 22Oct 3011.4%11.2%2.6%342.2K11.9K
$774.00Sep 22Oct 3011.1%10.9%1.8%292.8K7.0K
$773.00Sep 22Oct 3011.2%11.0%1.3%502.8K9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 650 found (best R:R 8.09, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Sep 23$0.11$0.89$0.11100%8.09$730.11
$730.00$731.00Sep 24$0.18$0.82$0.18100%4.56$730.18
$739.00$740.00Oct 2$0.15$0.85$0.1595%5.67$739.15
$733.00$734.00Sep 28$0.29$0.71$0.29100%2.45$733.29
$740.00$741.00Oct 16$0.20$0.80$0.2088%4.00$740.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$797.00Oct 16$1.95$1.05$1.9589%0.54$798.05
$794.00$793.00Oct 16$0.20$0.80$0.2083%4.00$793.80
$801.00$800.00Sep 28$0.41$0.59$0.4199%1.44$800.59
$787.00$786.00Sep 29$0.43$0.57$0.4392%1.33$786.57
$792.00$791.00Oct 16$0.33$0.67$0.3380%2.03$791.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 451 found (best R:R 0.79, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.20$2.20$2.8055%0.79$777.20
$780.00$785.00Oct 6$1.47$1.47$3.5368%0.42$781.47
$785.00$790.00Oct 6$0.87$0.87$4.1379%0.21$785.87
$774.00$775.00Oct 30$0.60$0.60$0.4051%1.50$774.60
$773.00$774.00Oct 30$0.61$0.61$0.3949%1.56$773.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$769.00Sep 23$0.20$0.20$0.8072%0.25$769.80
$772.00$771.00Sep 22$0.19$0.19$0.8166%0.23$771.81
$771.00$770.00Sep 23$0.26$0.26$0.7465%0.35$770.74
$767.00$766.00Sep 24$0.13$0.13$0.8781%0.15$766.87
$771.00$770.00Sep 24$0.31$0.31$0.6962%0.45$770.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.00, cheapest $0.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$1.0111.4%9.9%
$773.00Sep 22Sep 23$1.0611.2%10.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Sep 22Sep 23$0.9511.4%9.9%
$773.00Sep 22Sep 23$1.0011.2%10.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,128 found (cheapest 0.19% of stock, avg 3.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$0.63$0.80$1.43$771.57$774.430.19%
$772.00Sep 22$1.23$0.41$1.64$770.36$773.640.21%
$774.00Sep 22$0.26$1.44$1.70$772.30$775.700.22%
$771.00Sep 22$2.05$0.22$2.27$768.73$773.270.29%
$775.00Sep 22$0.11$2.28$2.39$772.61$777.390.31%
$770.00Sep 22$2.95$0.13$3.08$766.92$773.080.40%
$776.00Sep 22$0.06$3.23$3.29$772.71$779.290.43%
$773.00Sep 23$1.69$1.80$3.49$769.51$776.490.45%
$774.00Sep 23$1.23$2.34$3.57$770.43$777.570.46%
$772.00Sep 23$2.24$1.36$3.60$768.40$775.600.47%

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$0.06$0.08$0.14$768.86$776.14
$775.00$769.00Sep 22$0.11$0.08$0.19$768.81$775.19
$776.00$770.00Sep 22$0.06$0.13$0.19$769.81$776.19
$775.00$770.00Sep 22$0.11$0.13$0.24$769.76$775.24
$775.00$771.00Sep 22$0.11$0.22$0.33$770.67$775.33
$776.00$771.00Sep 22$0.06$0.22$0.28$770.72$776.28
$774.00$769.00Sep 22$0.26$0.08$0.34$768.66$774.34
$774.00$770.00Sep 22$0.26$0.13$0.39$769.61$774.39
$774.00$771.00Sep 22$0.26$0.22$0.48$770.52$774.48
$776.00$772.00Sep 22$0.06$0.41$0.47$771.53$776.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 0.89, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
751/752781/782Oct 9$0.47$0.5350%0.89$751.53$781.47
756/757779/780Oct 2$0.45$0.5552%0.82$756.55$779.45
753/754781/782Oct 9$0.48$0.5249%0.92$753.52$781.48
755/756781/782Oct 9$0.50$0.5047%1.00$755.50$781.50
751/752782/783Oct 9$0.44$0.5653%0.79$751.56$782.44
756/757780/781Oct 5$0.45$0.5551%0.82$756.55$780.45
758/759781/782Oct 9$0.53$0.4743%1.13$758.47$781.53
756/757779/780Oct 5$0.47$0.5349%0.89$756.53$779.47
758/759780/781Oct 5$0.47$0.5349%0.89$758.53$780.47
753/754782/783Oct 9$0.45$0.5551%0.82$753.55$782.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 337 found (best R:R 10.36, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 6$0.44$4.5624%10.36
$770.00$771.00$772.00Sep 22$0.08$0.9223%11.50
$772.00$773.00$774.00Sep 22$0.23$0.7742%3.35
$769.00$770.00$771.00Sep 23$0.06$0.9413%15.67
$810.00$815.00$820.00Oct 16$0.05$4.952%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$790.00$800.00$810.00Sep 30$0.17$9.836%57.82
$760.00$765.00$770.00Oct 6$0.48$4.5220%9.42
$755.00$760.00$765.00Oct 6$0.32$4.6815%14.63
$750.00$755.00$760.00Oct 6$0.21$4.7910%22.81
$745.00$750.00$755.00Oct 6$0.13$4.877%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,151 found (best net $-7.27, 1,146 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.13$10.87
$780.00$785.001:2Oct 6-$0.38$4.62
$775.00$780.001:2Oct 6-$1.12$3.88
$785.00$790.001:2Oct 6-$0.11$4.89
$790.00$795.001:2Oct 6-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$7.27$42.73
$790.00$780.001:2Oct 6-$1.63$8.37
$840.00$816.001:2Oct 30-$18.85$5.15
$788.00$780.001:2Oct 5-$2.91$5.09
$800.00$790.001:2Sep 30-$7.55$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 321 found (best yield 1.83%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Oct 30$14.120.510.0%1.83%1.85%91337
$774.00Oct 30$13.550.490.1%1.75%1.91%211663
$775.00Oct 30$12.960.480.3%1.68%1.96%4095.4K
$776.00Oct 30$12.380.460.4%1.60%2.01%1671.3K
$777.00Oct 30$11.820.460.5%1.53%2.07%166734
$778.00Oct 30$11.270.450.7%1.46%2.13%461.1K
$779.00Oct 30$10.740.440.8%1.39%2.19%189673
$780.00Oct 30$10.220.420.9%1.32%2.25%4387.5K
$781.00Oct 30$9.720.411.1%1.26%2.32%44882
$782.00Oct 30$9.240.401.2%1.20%2.38%396914

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 2,761,248
Total Puts 2,811,657
Put/Call Ratio 1.02
Net Difference -50,409

Prior's Put/Call Breakdown

Total Calls 2,279,403
Total Puts 2,740,287
Put/Call Ratio 1.20
Net Difference -460,884

Prior 7-Day Put/Call Summary

Total Calls 30,817,509
Total Puts 31,172,947
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