SPY$550.00 -1.60%

2026-09-22

0DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
18464	53.6	26.51	523	0.08	64.4	10235
1804	39.0	21.60	528	0.08	54.4	6973
13647	57.7	16.14	534	0.27	51.8	1007
5486	35.4	11.00	539	1.09	58.6	5934
16969	44.2	6.51	545	1.47	42.7	3170
19666	45.7	3.66	550	4.54	57.3	16850
3640	31.5	0.61	556	7.86	54.1	6603
7175	31.4	0.12	561	11.23	44.0	17878
14819	45.8	0.13	567	17.15	61.6	19630
14774	52.4	0.09	572	21.80	64.5	12810
15006	44.0	0.00	578	27.42	51.3	17284

2026-09-23

1DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
8533	38.2	26.55	523	0.05	43.0	4709
10411	39.0	21.72	528	0.23	45.8	4752
200	41.7	16.22	534	0.45	41.4	18209
17474	36.4	11.60	539	1.48	46.7	1867
1021	30.8	6.49	545	1.29	28.4	12589
3931	38.3	4.35	550	6.48	57.9	18125
739	41.0	2.31	556	8.27	42.6	14734
13055	51.0	1.95	561	12.36	47.6	10777
7702	64.9	1.90	567	16.76	33.8	600
19789	53.3	0.56	572	21.72	44.1	9931
16018	68.7	0.77	578	27.40	40.4	4065

2026-09-24

2DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
12969	65.0	28.51	523	1.39	58.9	16919
6933	51.3	23.12	528	2.19	59.4	9543
6354	40.5	17.16	534	0.80	34.3	3909
17244	55.7	15.30	539	1.65	34.7	7545
8143	45.0	9.93	545	6.41	54.9	16711
12360	39.4	6.35	550	4.75	30.3	11386
13757	27.8	2.15	556	9.82	41.0	15264
10444	38.5	2.28	561	16.30	62.9	17587
6953	51.7	2.58	567	18.52	46.8	18390
9242	50.0	1.54	572	24.41	64.0	16266
7065	48.8	0.79	578	28.91	59.8	420

2026-09-25

3DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
258	50.1	28.25	523	1.86	52.7	14259
15982	39.6	22.95	528	1.26	40.3	8425
2847	46.2	19.00	534	3.27	47.4	18761
15262	46.0	15.44	539	6.73	59.1	6679
4662	36.4	9.92	545	9.24	59.9	16814
10098	31.2	6.19	550	10.56	54.8	6809
18513	29.7	3.43	556	10.89	39.5	7180
14442	35.1	2.88	561	14.93	43.9	4138
17436	55.3	4.64	567	21.44	57.5	6998
5863	36.2	1.05	572	24.05	50.1	18403
9379	54.4	2.27	578	30.68	63.6	2416

2026-09-26

4DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
19074	62.9	31.11	523	2.00	46.9	19771
9107	47.2	24.78	528	6.08	65.6	5246
7255	56.8	22.15	534	7.13	61.6	11542
18065	57.5	19.09	539	8.98	62.0	5572
15099	59.6	16.10	545	7.05	42.1	18997
308	45.3	10.33	550	7.59	34.4	6401
7628	51.4	9.04	556	9.42	27.5	5722
9532	33.1	3.41	561	19.85	61.6	5876
15189	60.1	7.08	567	19.89	41.9	1764
8774	34.0	1.38	572	26.14	55.8	15024
17406	37.2	1.07	578	32.23	64.6	17532

2026-09-27

5DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
1460	68.9	33.58	523	2.42	44.8	788
19507	36.2	23.86	528	6.87	62.5	8702
9703	51.7	22.41	534	3.90	40.1	5468
9210	48.9	18.54	539	9.15	56.3	12533
10844	61.9	18.29	545	5.33	30.7	596
4521	50.4	12.87	550	11.19	45.2	12348
8908	39.8	7.56	556	17.26	56.7	5519
5361	51.0	8.42	561	15.96	39.0	18834
12152	61.6	8.92	567	20.43	40.3	19989
14359	50.6	5.05	572	23.72	37.6	11625
14319	44.6	2.70	578	29.25	41.5	9456

2026-09-28

6DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
18946	47.5	30.47	523	3.80	48.6	5796
16506	36.1	24.44	528	2.25	35.0	14763
17641	52.9	23.84	534	3.08	32.8	2814
12642	37.4	16.76	539	5.33	36.5	2180
15689	42.7	14.58	545	7.19	35.1	15125
10866	47.2	13.22	550	15.47	57.0	1600
12643	57.6	13.38	556	12.55	34.6	7818
12845	38.2	6.26	561	17.58	42.0	13540
8533	37.7	4.37	567	21.63	42.2	12070
10621	46.7	5.18	572	23.41	33.0	15955
8392	60.3	6.83	578	28.99	36.7	9077

2026-09-29

7DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
10390	43.7	30.46	523	4.29	47.4	1364
5590	55.6	29.56	528	2.43	33.4	8002
2352	65.9	28.47	534	8.77	53.0	1954
9444	46.1	19.96	539	4.67	31.3	6532
16486	50.8	17.92	545	11.73	48.2	1721
8151	38.7	11.79	550	12.59	43.2	13794
17609	30.0	6.55	556	11.48	28.5	19989
9191	36.5	6.59	561	23.04	58.0	5500
11650	56.7	10.25	567	24.74	50.8	5489
18717	49.8	6.87	572	30.27	58.7	5402
18976	36.3	2.45	578	33.96	56.7	8008