RSP - Options Database

RSP

Invesco S&P 500 Equal Weight ETF

$210.26 -0.50%

$210.11 (-0.07%)🌙

as of 09/24 07:04 PM

(9/21 18:58) ◀

Thursday, September 24, 2026 (7:04pm)

▶ (9/25 18:53)

◀ 9/24 19:04 ▶

Option Volume

Detail

ℹ

Current (09/24) 8,466

Calls: 4,464 (53%)

Puts: 4,002 (47%)

Prior (09/21) 8,989

Calls: 5,004 (56%)

Puts: 3,985 (44%)

Current vs Prior -5.82%

Calls: -10.79% (Calls)

Puts: +0.43% (Puts)

Prior 7-Day Total 96,205

Calls: 27,430 (29%)

Puts: 68,775 (71%)

Prior 7-Day Average 13,743

Calls: 3,918 (29%)

Puts: 9,825 (71%)

Current vs Prior 7-Day Avg -38.40%

Calls: +13.92%

Puts: -59.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $2.37M

Calls: $805.4K (34%)

Puts: $1.57M (66%)

Prior (09/21) $2.23M

Calls: $1.03M (46%)

Puts: $1.19M (54%)

Current vs Prior +6.52%

Calls: -22.15%

Puts: +31.41%

Prior 7-Day Total $38.46M

Calls: $9.37M (24%)

Puts: $29.08M (76%)

Prior 7-Day Average $5.49M

Calls: $1.34M (24%)

Puts: $4.15M (76%)

Current vs Prior 7-Day Avg -56.84%

Calls: -39.85%

Puts: -62.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.90

Prior (09/21) 0.80

Current vs Prior +12.57%

Prior 7-Day Average 2.32

Current vs Prior 7-Day Avg -61.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24) 115,139

Calls: 44,185 (38%)

Puts: 70,954 (62%)

Prior (09/21) 97,423

Calls: 33,675 (35%)

Puts: 63,748 (65%)

Current vs Prior +18.18%

Prior 7-Day Total 1,141,361

Calls: 410,746 (36%)

Puts: 730,615 (64%)

Prior 7-Day Average 163,051

Calls: 58,678 (36%)

Puts: 104,373 (64%)

Current vs Prior 7-Day Avg -29.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.32% | 2.33%2.87% | 5.97%

Prior 2.15% | 2.46%2.99% | 6.44%

Current vs Prior +7.78% | -5.23%-3.95% | -7.34%

Prior 7-Day Avg 2.19% | 2.56%2.57% | 4.79%

Current vs 7-Day Avg +5.94% | -8.80%+11.62% | +24.66%

Prior 7-Day Eod 2.15% | 2.46%2.99% | 6.44%

Current vs 7-Day Eod +7.78% | -5.23%-3.95% | -7.34%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.22% | 154.18%

Calls: 72.22% | 112.79%

Puts: -- | --

Prior 72.22% | 154.18%

Calls: 72.22% | 112.79%

Puts: -- | --

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 72.22% | 154.18%

Calls: 72.22% | 112.79%

Puts: 72.22% | 195.56%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($1.57M). Put-heavy open interest (70,954 puts vs 44,185 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 19 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	18.00	22.30	$20.15	21.3%	2	0.83	--
$210.00	Nov 6	2.15	7.00	$4.58	105.9%	3	0.55	--
$210.00	Oct 30	1.65	6.50	$4.08	118.9%	2	0.54	--
$210.00	Sep 25	0.00	4.80	$2.40	200.0%	44	0.52	32
$210.00	Oct 9	0.00	4.80	$2.40	200.0%	2	0.51	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 25	7.30	12.00	$9.65	48.7%	1	0.98	--
$225.00	Oct 16	12.30	17.00	$14.65	32.1%	5	0.95	7
$212.50	Sep 25	0.05	4.90	$2.48	195.6%	6	0.85	--
$215.00	Oct 2	2.30	7.00	$4.65	101.1%	105	0.83	1.7K
$215.00	Oct 16	3.60	5.70	$4.65	45.2%	7	0.81	7.3K

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 4.2K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	0.45	1.00	$0.73	75.3%	728	0.19	4.5K
$215.00	Oct 2	0.00	0.95	$0.48	197.9%	360	0.18	394
$212.50	Sep 25	0.05	0.30	$0.18	138.9%	317	0.15	1.6K
$215.00	Sep 25	0.00	0.50	$0.25	200.0%	131	0.12	1.6K
$220.00	Oct 16	0.00	0.50	$0.25	200.0%	58	0.07	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	1.90	3.60	$2.75	61.8%	2.0K	0.58	18.4K
$212.50	Oct 16	2.25	6.00	$4.13	90.8%	110	0.72	661
$215.00	Oct 2	2.30	7.00	$4.65	101.1%	105	0.83	1.7K
$210.00	Sep 25	0.05	4.80	$2.42	196.3%	22	0.48	382
$212.50	Oct 2	0.10	4.90	$2.50	192.0%	22	0.59	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 258.4%, max 453.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Sep 25	Nov 6	59.7%	10.8%	453.6%	47	32
$220.00	Oct 9	Oct 16	35.4%	14.8%	139.3%	59	3.7K
$212.50	Sep 25	Nov 6	21.2%	12.4%	70.1%	322	1.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Sep 25	Oct 30	59.7%	11.3%	431.0%	37	383
$200.00	Oct 2	Oct 16	52.2%	17.5%	198.2%	3	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 74.00, avg 13.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Oct 2	$0.13	$2.37	$0.13	18%	18.23	$215.13
$210.00	$215.00	Oct 16	$1.17	$3.83	$1.17	46%	3.27	$211.17
$220.00	$225.00	Oct 16	$0.10	$4.90	$0.10	8%	49.00	$220.10
$212.50	$215.00	Nov 6	$1.10	$1.40	$1.10	44%	1.27	$213.60
$212.50	$217.50	Oct 9	$1.90	$3.10	$1.90	40%	1.63	$214.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$202.50	Oct 23	$0.10	$7.40	$0.10	47%	74.00	$209.90
$210.00	$202.50	Oct 30	$0.30	$7.20	$0.30	47%	24.00	$209.70
$215.00	$212.50	Oct 16	$0.52	$1.98	$0.52	80%	3.81	$214.48
$210.00	$207.50	Oct 16	$0.20	$2.30	$0.20	58%	11.50	$209.80
$207.50	$205.00	Oct 16	$0.15	$2.35	$0.15	43%	15.67	$207.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 11.50, avg 2.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Oct 16	$2.15	$2.15	$0.35	72%	6.14	$219.65
$215.00	$217.50	Oct 23	$1.93	$1.93	$0.57	65%	3.39	$216.93
$212.50	$215.00	Oct 2	$1.92	$1.92	$0.58	59%	3.31	$214.42
$212.50	$217.50	Oct 9	$1.90	$1.90	$3.10	60%	0.61	$214.40
$212.50	$215.00	Nov 6	$1.10	$1.10	$1.40	56%	0.79	$213.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Oct 2	$2.30	$2.30	$0.20	69%	11.50	$202.70
$210.00	$207.50	Sep 25	$2.29	$2.29	$0.21	52%	10.90	$207.71
$205.00	$200.00	Oct 16	$1.65	$1.65	$3.35	66%	0.49	$203.35
$207.50	$205.00	Sep 25	$0.10	$0.10	$2.40	89%	0.04	$207.40
$207.50	$205.00	Oct 16	$0.15	$0.15	$2.35	57%	0.06	$207.35

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 1.27% of stock, avg 3.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Sep 25	$0.18	$2.48	$2.66	$209.84	$215.16	1.27%
$210.00	Oct 9	$2.40	$1.27	$3.67	$206.33	$213.67	1.75%
$210.00	Oct 16	$1.90	$2.75	$4.65	$205.35	$214.65	2.21%
$210.00	Sep 25	$2.40	$2.42	$4.82	$205.18	$214.82	2.29%
$212.50	Oct 2	$2.40	$2.50	$4.90	$207.60	$217.40	2.33%
$215.00	Oct 2	$0.48	$4.65	$5.13	$209.87	$220.13	2.44%
$215.00	Oct 16	$0.73	$4.65	$5.38	$209.62	$220.38	2.56%
$210.00	Oct 30	$4.08	$2.70	$6.78	$203.22	$216.78	3.22%
$215.00	Oct 23	$2.48	$5.30	$7.78	$207.22	$222.78	3.70%
$217.50	Oct 16	$2.40	$6.95	$9.35	$208.15	$226.85	4.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.15% of stock, avg 1.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$207.50	Sep 25	$0.18	$0.13	$0.31	$207.19	$212.81
$215.00	$207.50	Sep 25	$0.25	$0.13	$0.38	$207.12	$215.38
$220.00	$200.00	Oct 16	$0.25	$0.75	$1.00	$199.00	$221.00
$215.00	$200.00	Oct 16	$0.73	$0.75	$1.48	$198.52	$216.48
$215.00	$210.00	Oct 2	$0.48	$1.33	$1.81	$208.19	$216.81
$217.50	$210.00	Oct 2	$0.35	$1.33	$1.68	$208.32	$219.18
$217.50	$210.00	Oct 9	$0.50	$1.27	$1.77	$208.23	$219.27
$215.00	$200.00	Oct 2	$0.48	$2.40	$2.88	$197.12	$217.88
$217.50	$200.00	Oct 2	$0.35	$2.40	$2.75	$197.25	$220.25
$215.00	$205.00	Oct 2	$0.48	$2.40	$2.88	$202.12	$217.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 3.17, avg credit $2.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	218/220	Oct 16	$3.80	$1.20	37%	3.17	$201.20	$221.30
200/205	220/225	Oct 16	$1.75	$3.25	58%	0.54	$203.25	$221.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.05)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Nov 6	$0.63	$1.87	23%	2.97
$212.50	$215.00	$217.50	Oct 2	$1.79	$0.71	29%	0.40
$210.00	$212.50	$215.00	Sep 25	$2.29	$0.21	39%	0.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 16	$0.05	$2.45	23%	49.00
$210.00	$212.50	$215.00	Oct 2	$0.98	$1.52	38%	1.55
$207.50	$210.00	$212.50	Oct 16	$1.18	$1.32	29%	1.12
$205.00	$207.50	$210.00	Sep 25	$2.19	$0.31	46%	0.14
$207.50	$210.00	$212.50	Oct 2	$2.24	$0.26	22%	0.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.35, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$215.00	1:2	Nov 6	-$0.65	$1.85
$220.00	$225.00	1:2	Oct 16	-$0.05	$4.95
$210.00	$212.50	1:2	Nov 6	-$1.12	$1.38
$215.00	$217.50	1:2	Oct 2	-$0.22	$2.28
$212.50	$215.00	1:2	Sep 25	-$0.32	$2.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$212.50	1:2	Oct 2	-$0.35	$2.15
$212.50	$210.00	1:2	Oct 2	-$0.16	$2.34
$210.00	$202.50	1:2	Oct 30	-$2.10	$5.40
$212.50	$210.00	1:2	Oct 16	-$1.37	$1.13
$210.00	$202.50	1:2	Oct 23	-$2.30	$5.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.24%, avg 0.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$212.50	Nov 6	$0.50	0.44	1.1%	0.24%	1.30%	5	--
$215.00	Oct 16	$0.45	0.19	2.2%	0.21%	2.47%	728	4.5K

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 4,464

Total Puts 4,002

Put/Call Ratio 0.90

Net Difference 462

Prior's Put/Call Breakdown

Total Calls 5,004

Total Puts 3,985

Put/Call Ratio 0.80

Net Difference 1,019

Prior 7-Day Put/Call Summary

Total Calls 27,430

Total Puts 68,775

Average Put/Call Ratio 2.32

Ratio Trend Rising

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card