RSP - Options Database

RSP

Invesco S&P 500 Equal Weight ETF

$212.29 -0.48%

$212.50 (+0.10%)🌙

as of 09/18 06:58 PM

(9/15 19:06) ◀

Friday, September 18, 2026 (6:58pm)

▶ (9/21 18:58)

◀ 9/18 18:58 ▶

Option Volume

Detail

ℹ

Current (09/18) 14,624

Calls: 5,657 (39%)

Puts: 8,967 (61%)

Prior (09/15) 14,269

Calls: 2,263 (16%)

Puts: 12,006 (84%)

Current vs Prior +2.49%

Calls: +149.98% (Calls)

Puts: -25.31% (Puts)

Prior 7-Day Total 83,504

Calls: 24,058 (29%)

Puts: 59,446 (71%)

Prior 7-Day Average 11,929

Calls: 3,436 (29%)

Puts: 8,492 (71%)

Current vs Prior 7-Day Avg +22.59%

Calls: +64.60%

Puts: +5.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $5.44M

Calls: $1.44M (26%)

Puts: $4.00M (74%)

Prior (09/15) $7.03M

Calls: $1.18M (17%)

Puts: $5.84M (83%)

Current vs Prior -22.55%

Calls: +21.66%

Puts: -31.51%

Prior 7-Day Total $33.21M

Calls: $8.64M (26%)

Puts: $24.57M (74%)

Prior 7-Day Average $4.74M

Calls: $1.23M (26%)

Puts: $3.51M (74%)

Current vs Prior 7-Day Avg +14.75%

Calls: +16.82%

Puts: +14.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 1.59

Prior (09/15) 5.31

Current vs Prior -70.12%

Prior 7-Day Average 2.16

Current vs Prior 7-Day Avg -26.57%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 173,240

Calls: 65,990 (38%)

Puts: 107,250 (62%)

Prior (09/15) 165,712

Calls: 52,183 (31%)

Puts: 113,529 (69%)

Current vs Prior +4.54%

Prior 7-Day Total 1,170,756

Calls: 422,628 (36%)

Puts: 748,128 (64%)

Prior 7-Day Average 167,250

Calls: 60,375 (36%)

Puts: 106,875 (64%)

Current vs Prior 7-Day Avg +3.58%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.54% | 2.30%2.54% | 3.76%

Prior 3.17% | 3.08%3.17% | 4.35%

Current vs Prior -27.46% | -30.06%-19.73% | -13.52%

Prior 7-Day Avg 2.04% | 2.52%2.45% | 4.83%

Current vs 7-Day Avg +12.74% | -14.42%+3.82% | -22.17%

Prior 7-Day Eod 3.17% | 3.08%3.17% | 4.35%

Current vs 7-Day Eod -27.46% | -30.06%-19.73% | -13.52%

Sentiment BULLISHBULLISH

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 74% put dollar volume ($4.00M). Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio dropping 70% - sentiment shifting bullish. Put-heavy open interest (107,250 puts vs 65,990 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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. 27 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 2	2.55	7.40	$4.97	97.6%	1	1.00	--
$170.00	Sep 18	40.00	44.60	$42.30	10.9%	8	1.00	33
$200.00	Sep 18	10.00	14.10	$12.05	34.0%	35	0.99	233
$185.00	Sep 18	25.00	29.60	$27.30	16.8%	1	0.98	--
$190.00	Sep 18	20.00	24.40	$22.20	19.8%	6	0.98	137

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	5.70	10.00	$7.85	54.8%	29	1.00	2.3K
$220.00	Sep 25	6.10	10.90	$8.50	56.5%	1	0.96	--
$215.00	Sep 18	1.40	5.00	$3.20	112.5%	136	0.95	2.1K
$222.50	Sep 18	8.10	12.50	$10.30	42.7%	2	0.94	--
$220.00	Oct 2	6.30	11.00	$8.65	54.3%	1	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 5.4K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 25	0.70	1.60	$1.15	78.3%	1.7K	0.43	21
$215.00	Sep 18	0.00	0.05	$0.03	166.7%	1.4K	0.04	8.3K
$215.00	Oct 16	0.10	2.20	$1.15	182.6%	571	0.30	1.5K
$212.50	Sep 18	0.00	0.40	$0.20	200.0%	190	0.49	117
$220.00	Oct 16	0.20	0.75	$0.48	114.6%	92	0.13	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	1.40	2.50	$1.95	56.4%	215	0.40	19.1K
$215.00	Sep 25	1.35	6.00	$3.68	126.4%	157	0.62	1.2K
$215.00	Sep 18	1.40	5.00	$3.20	112.5%	136	0.95	2.1K
$210.00	Sep 25	0.45	0.75	$0.60	50.0%	134	0.29	186
$212.50	Sep 18	0.00	4.80	$2.40	200.0%	67	0.51	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1982.1%, max 3163.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Sep 18	Oct 30	358.8%	11.0%	3163.9%	205	122

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Sep 18	Oct 9	358.8%	13.2%	2620.8%	74	1.5K
$207.50	Sep 25	Oct 30	38.2%	14.6%	161.7%	11	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 38.06, avg 6.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Sep 25	$1.33	$1.17	$1.33	78%	0.88	$211.33
$207.50	$212.50	Oct 9	$3.20	$1.80	$3.20	76%	0.56	$210.70
$215.00	$220.00	Oct 16	$0.67	$4.33	$0.67	30%	6.46	$215.67
$212.50	$220.00	Oct 23	$1.82	$5.68	$1.82	46%	3.12	$214.32
$212.50	$215.00	Sep 18	$0.17	$2.33	$0.17	49%	13.71	$212.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$190.00	Oct 23	$0.32	$12.18	$0.32	19%	38.06	$202.18
$215.00	$212.50	Sep 18	$0.80	$1.70	$0.80	95%	2.12	$214.20
$215.00	$210.00	Oct 16	$1.95	$3.05	$1.95	70%	1.56	$213.05
$210.00	$205.00	Oct 16	$0.70	$4.30	$0.70	40%	6.14	$209.30
$205.00	$200.00	Oct 16	$0.48	$4.52	$0.48	23%	9.42	$204.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 5.58, avg 1.11)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Sep 18	$0.17	$0.17	$2.33	51%	0.07	$212.67
$212.50	$220.00	Oct 23	$1.82	$1.82	$5.68	54%	0.32	$214.32
$215.00	$220.00	Oct 16	$0.67	$0.67	$4.33	70%	0.15	$215.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$205.00	Sep 25	$2.12	$2.12	$0.38	66%	5.58	$205.38
$210.00	$207.50	Oct 2	$1.78	$1.78	$0.72	52%	2.47	$208.22
$205.00	$200.00	Oct 16	$0.48	$0.48	$4.52	77%	0.11	$204.52
$210.00	$205.00	Oct 16	$0.70	$0.70	$4.30	60%	0.16	$209.30
$202.50	$190.00	Oct 23	$0.32	$0.32	$12.18	81%	0.03	$202.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.95, cheapest $0.95)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Sep 18	Sep 25	$0.95	358.8%	12.8%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 1.22% of stock, avg 2.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Sep 18	$0.20	$2.40	$2.60	$209.90	$215.10	1.22%
$210.00	Sep 18	$3.00	$0.03	$3.03	$206.97	$213.03	1.43%
$212.50	Oct 2	$1.55	$1.50	$3.05	$209.45	$215.55	1.44%
$210.00	Sep 25	$2.48	$0.60	$3.08	$206.92	$213.08	1.45%
$215.00	Sep 18	$0.03	$3.20	$3.23	$211.77	$218.23	1.52%
$212.50	Sep 25	$1.15	$2.40	$3.55	$208.95	$216.05	1.67%
$215.00	Oct 16	$1.15	$3.90	$5.05	$209.95	$220.05	2.38%
$212.50	Oct 9	$2.40	$3.18	$5.58	$206.92	$218.08	2.63%
$207.50	Oct 2	$4.97	$0.75	$5.72	$201.78	$213.22	2.69%
$210.00	Oct 16	$4.08	$1.95	$6.03	$203.97	$216.03	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.14% of stock, avg 1.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$205.00	Sep 18	$0.20	$0.10	$0.30	$204.70	$212.80
$220.00	$200.00	Oct 16	$0.48	$0.77	$1.25	$198.75	$221.25
$220.00	$195.00	Oct 16	$0.48	$0.78	$1.26	$193.74	$221.26
$220.00	$190.00	Oct 23	$0.88	$0.83	$1.71	$188.29	$221.71
$220.00	$205.00	Oct 16	$0.48	$1.25	$1.73	$203.27	$221.73
$212.50	$210.00	Sep 25	$1.15	$0.60	$1.75	$208.25	$214.25
$220.00	$202.50	Oct 23	$0.88	$1.15	$2.03	$200.47	$222.03
$215.00	$200.00	Oct 16	$1.15	$0.77	$1.92	$198.08	$216.92
$212.50	$205.00	Sep 25	$1.15	$0.48	$1.63	$203.37	$214.13
$215.00	$195.00	Oct 16	$1.15	$0.78	$1.93	$193.07	$216.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.30, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	215/220	Oct 16	$1.15	$3.85	47%	0.30	$203.85	$216.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 21.73, cheapest $0.07)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Sep 18	$0.17	$2.33	47%	13.71
$217.50	$220.00	$222.50	Sep 18	$0.07	$2.43	2%	34.71
$200.00	$205.00	$210.00	Sep 18	$0.25	$4.75	3%	19.00
$210.00	$215.00	$220.00	Oct 16	$2.26	$2.74	49%	1.21

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 16	$0.22	$4.78	27%	21.73
$215.00	$217.50	$220.00	Sep 25	$0.08	$2.42	33%	30.25
$205.00	$210.00	$215.00	Oct 16	$1.25	$3.75	47%	3.00
$195.00	$200.00	$205.00	Oct 16	$0.49	$4.51	12%	9.20
$210.00	$215.00	$220.00	Oct 16	$1.90	$3.10	46%	1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.05, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$185.00	1:2	Sep 18	-$12.30	$2.70
$200.00	$205.00	1:2	Sep 18	-$2.75	$2.25
$225.00	$230.00	1:2	Sep 18	-$0.10	$4.90
$215.00	$217.50	1:2	Sep 18	-$0.03	$2.47
$230.00	$235.00	1:2	Sep 18	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$215.00	1:2	Oct 16	-$0.05	$4.95
$215.00	$210.00	1:2	Oct 16	$0.00	$5.00
$202.50	$190.00	1:2	Oct 23	-$0.51	$11.99
$210.00	$205.00	1:2	Oct 16	-$0.55	$4.45
$212.50	$210.00	1:2	Oct 9	-$0.32	$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 0.64%, avg 0.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$212.50	Oct 30	$1.35	0.47	0.1%	0.64%	0.73%	15	5
$220.00	Oct 16	$0.20	0.13	3.6%	0.09%	3.73%	92	3.7K
$215.00	Oct 2	$0.10	0.36	1.3%	0.05%	1.32%	9	12
$215.00	Oct 16	$0.10	0.30	1.3%	0.05%	1.32%	571	1.5K
$212.50	Sep 25	$0.70	0.43	0.1%	0.33%	0.43%	1.7K	21
$212.50	Oct 23	$0.50	0.47	0.1%	0.24%	0.33%	1	--

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 5,657

Total Puts 8,967

Put/Call Ratio 1.59

Net Difference -3,310

Prior's Put/Call Breakdown

Total Calls 2,263

Total Puts 12,006

Put/Call Ratio 5.31

Net Difference -9,743

Prior 7-Day Put/Call Summary

Total Calls 24,058

Total Puts 59,446

Average Put/Call Ratio 2.16

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...

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