Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$760.87 +0.02%
◀ 9/18 09:45 ▶

Option Volume

Detail
ℹ
Current (09/18 9:45am) 609,308
Calls: 273,656 (45%)
Puts: 335,652 (55%)
Prior (09/17) 1,081,189
Calls: 472,707 (44%)
Puts: 608,482 (56%)
Current vs Prior -43.64%
Calls: -42.11% (Calls)
Puts: -44.84% (Puts)
Prior 7-Day Total 22,727,811
Calls: 10,871,029 (48%)
Puts: 11,856,782 (52%)
Prior 7-Day Average 7,575,937
Calls: 1,553,004 (48%)
Puts: 1,693,826 (52%)
Current vs Prior 7-Day Avg -91.96%
Calls: -82.38%
Puts: -80.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 9:45am) $69.71M
Calls: $29.03M (42%)
Puts: $40.68M (58%)
Prior (09/17) $198.64M
Calls: $90.73M (46%)
Puts: $107.90M (54%)
Current vs Prior -64.90%
Calls: -68.01%
Puts: -62.30%
Prior 7-Day Total $6.73B
Calls: $4.53B (67%)
Puts: $2.20B (33%)
Prior 7-Day Average $2.24B
Calls: $646.52M (67%)
Puts: $314.37M (33%)
Current vs Prior 7-Day Avg -96.89%
Calls: -95.51%
Puts: -87.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 9:45am) 1.23
Prior (09/17) 1.29
Current vs Prior -4.71%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +9.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 9:45am) 11,785,360
Calls: 2,910,748 (25%)
Puts: 8,874,612 (75%)
Prior (09/17) 12,039,052
Calls: 3,217,814 (27%)
Puts: 8,821,238 (73%)
Current vs Prior -2.11%
Prior 7-Day Total 35,411,533
Calls: 9,095,636 (26%)
Puts: 26,315,897 (74%)
Prior 7-Day Average 11,803,844
Calls: 3,031,878 (26%)
Puts: 8,771,965 (74%)
Current vs Prior 7-Day Avg -0.16%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 0.39% | 0.67%0.39% | 0.67%0.39% | 1.29%0.39% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -39.74% | -22.22%-39.75% | -22.22%-39.75% | -7.60%+186.14% | -0.28%
Prior 7-Day Avg 0.74% | 1.00%0.42% | 1.00%0.90% | 1.65%0.16% | 3.10%
Current vs 7-Day Avg -47.46% | -33.83%-6.94% | -33.83%-56.71% | -21.95%+138.42% | -7.73%
Prior 7-Day Eod 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs 7-Day Eod -39.74% | -22.22%-39.75% | -22.22%-39.75% | -7.60%+186.14% | -0.28%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.69% | 0.94%
Calls: 0.58% | 1.44%
Puts: 0.80% | 0.44%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior -10.39% | -66.55%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg -10.39% | -48.77%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 44% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. Put-heavy open interest (8,874,612 puts vs 2,910,748 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 BULLISH
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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:45BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 2,000 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Sep 184.104.11$4.110.2%1.5K0.86763
$761.00Sep 233.503.51$3.510.3%1600.48669
$758.00Sep 183.233.24$3.240.3%8780.80471
$791.00Oct 302.902.91$2.910.3%120.18338
$761.00Oct 1611.5611.60$11.580.3%1260.501.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Sep 233.493.50$3.500.3%1780.52512
$764.00Sep 183.333.34$3.340.3%2.8K0.8619.7K
$760.00Sep 233.093.10$3.100.3%2280.47848
$760.00Oct 169.149.17$9.160.3%5840.4815.9K
$761.00Sep 222.942.95$2.950.3%3790.52853

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 728 found (avg $0.34, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Sep 180.060.07$0.0714.3%14.1K0.059.4K
$765.00Sep 180.110.12$0.128.3%18.7K0.0831.0K
$764.00Sep 180.200.21$0.214.8%18.3K0.1414.4K
$763.00Sep 180.370.38$0.382.6%21.5K0.2316.6K
$762.00Sep 180.660.67$0.671.5%37.8K0.3415.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$753.00Sep 180.060.07$0.0714.3%7.7K0.048.2K
$757.00Sep 180.240.25$0.254.0%20.8K0.149.4K
$756.00Sep 180.170.18$0.185.6%8.3K0.108.4K
$758.00Sep 180.360.37$0.372.7%16.2K0.2016.5K
$755.00Sep 180.120.13$0.137.7%9.9K0.0746.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 888 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 18150.68152.10$151.390.9%--1.0013
$615.00Sep 18145.68147.10$146.391.0%--1.0025
$620.00Sep 18140.68141.24$140.960.4%--1.0012
$630.00Sep 18130.68131.16$130.920.4%--1.0016
$650.00Sep 18110.68112.10$111.391.3%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$798.00Sep 1836.1837.33$36.753.1%--1.0024
$799.00Sep 1837.8938.34$38.121.2%--1.0029
$800.00Sep 1838.8239.33$39.081.3%--1.00139
$801.00Sep 1839.7440.37$40.061.6%--1.0026
$802.00Sep 1839.9041.37$40.643.6%--1.007.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,555 active (total vol 608.7K, top 42.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.660.67$0.671.5%37.8K0.3415.5K
$761.00Sep 181.111.12$1.120.9%22.2K0.479.6K
$763.00Sep 180.370.38$0.382.6%21.5K0.2316.6K
$765.00Sep 180.110.12$0.128.3%18.7K0.0831.0K
$764.00Sep 180.200.21$0.214.8%18.3K0.1414.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.840.85$0.851.2%42.4K0.4068.0K
$761.00Sep 181.241.25$1.250.8%29.2K0.538.5K
$757.00Sep 180.240.25$0.254.0%20.8K0.149.4K
$759.00Sep 180.550.56$0.561.8%20.2K0.2919.8K
$758.00Sep 180.360.37$0.372.7%16.2K0.2016.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 26.8%, max 35.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$758.00Sep 18Oct 3016.5%12.1%35.9%878625
$759.00Sep 18Oct 3015.6%12.0%30.0%3.2K7.2K
$760.00Sep 18Oct 3015.1%11.9%26.6%12.9K33.7K
$761.00Sep 18Oct 3014.7%11.8%24.9%22.2K10.0K
$763.00Sep 18Oct 3014.0%11.5%21.7%21.5K16.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$758.00Sep 18Oct 3016.5%12.1%35.9%16.2K17.4K
$759.00Sep 18Oct 3015.6%12.0%30.0%20.2K20.3K
$760.00Sep 18Oct 3015.1%11.9%26.6%42.4K75.4K
$761.00Sep 18Oct 3014.7%11.8%24.9%29.2K8.9K
$763.00Sep 18Oct 3014.0%11.5%21.7%4.7K16.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 728 found (best R:R 1.08, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$718.00$720.00Sep 30$0.96$1.04$0.9695%1.08$718.96
$736.00$737.00Sep 28$0.18$0.82$0.1892%4.56$736.18
$743.00$744.00Sep 30$0.12$0.88$0.1283%7.33$743.12
$743.00$744.00Sep 25$0.19$0.81$0.1988%4.26$743.19
$736.00$737.00Oct 2$0.23$0.77$0.2386%3.35$736.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$779.00Sep 25$0.25$0.75$0.2597%3.00$779.75
$775.00$770.00Oct 1$3.31$1.69$3.3184%0.51$771.69
$787.00$786.00Oct 16$0.17$0.83$0.1786%4.88$786.83
$786.00$785.00Oct 23$0.21$0.79$0.2181%3.76$785.79
$776.00$775.00Oct 16$0.13$0.87$0.1372%6.69$775.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 547 found (best R:R 0.75, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$769.00Oct 1$1.72$1.72$2.2860%0.75$766.72
$763.00$765.00Oct 1$1.04$1.04$0.9655%1.08$764.04
$761.00$762.00Oct 30$0.66$0.66$0.3450%1.94$761.66
$762.00$763.00Oct 30$0.62$0.62$0.3851%1.63$762.62
$763.00$764.00Oct 23$0.60$0.60$0.4053%1.50$763.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$759.00Sep 18$0.29$0.29$0.7160%0.41$759.71
$758.00$757.00Sep 18$0.12$0.12$0.8880%0.14$757.88
$759.00$758.00Sep 18$0.19$0.19$0.8171%0.23$758.81
$751.00$750.00Sep 23$0.12$0.12$0.8882%0.14$750.88
$750.00$749.00Sep 23$0.10$0.10$0.9084%0.11$749.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.02, cheapest $1.03)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.0515.1%7.6%
$761.00Sep 18Sep 21$1.0514.7%8.2%
$762.00Sep 18Sep 21$0.9814.1%8.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.0315.1%7.6%
$761.00Sep 18Sep 21$1.0414.7%8.2%
$762.00Sep 18Sep 21$0.9514.1%7.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 807 found (cheapest 0.31% of stock, avg 3.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$761.00Sep 18$1.12$1.25$2.37$758.63$763.370.31%
$762.00Sep 18$0.67$1.81$2.48$759.52$764.480.33%
$760.00Sep 18$1.72$0.85$2.57$757.43$762.570.34%
$763.00Sep 18$0.38$2.51$2.89$760.11$765.890.38%
$759.00Sep 18$2.42$0.56$2.98$756.02$761.980.39%
$758.00Sep 18$3.24$0.37$3.61$754.39$761.610.47%
$764.00Sep 18$0.21$3.34$3.55$760.45$767.550.47%
$757.00Sep 18$4.11$0.25$4.36$752.64$761.360.57%
$765.00Sep 18$0.12$4.22$4.34$760.66$769.340.57%
$762.00Sep 21$1.65$2.76$4.41$757.59$766.410.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.04% of stock, avg 1.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$765.00$756.00Sep 18$0.12$0.18$0.30$755.70$765.30
$764.00$756.00Sep 18$0.21$0.18$0.39$755.61$764.39
$765.00$757.00Sep 18$0.12$0.25$0.37$756.63$765.37
$764.00$757.00Sep 18$0.21$0.25$0.46$756.54$764.46
$765.00$758.00Sep 18$0.12$0.37$0.49$757.51$765.49
$763.00$756.00Sep 18$0.38$0.18$0.56$755.44$763.56
$764.00$758.00Sep 18$0.21$0.37$0.58$757.42$764.58
$763.00$757.00Sep 18$0.38$0.25$0.63$756.37$763.63
$763.00$758.00Sep 18$0.38$0.37$0.75$757.25$763.75
$765.00$759.00Sep 18$0.12$0.56$0.68$758.32$765.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 458 found (best R:R 1.04, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
733/734770/771Oct 9$0.51$0.4950%1.04$733.49$770.51
737/738770/771Oct 9$0.53$0.4747%1.13$737.47$770.53
736/737770/771Oct 9$0.52$0.4848%1.08$736.48$770.52
742/743767/768Sep 30$0.50$0.5050%1.00$742.50$767.50
744/745766/767Sep 29$0.52$0.4848%1.08$744.48$766.52
744/745767/768Sep 29$0.49$0.5151%0.96$744.51$767.49
743/744767/768Sep 30$0.51$0.4949%1.04$743.49$767.51
740/741770/771Oct 9$0.55$0.4545%1.22$740.45$770.55
744/745767/768Sep 30$0.52$0.4848%1.08$744.48$767.52
738/739770/771Oct 9$0.53$0.4746%1.13$738.47$770.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 231 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$630.00$635.00$640.00Oct 30$0.11$4.896%44.45
$759.00$760.00$761.00Sep 18$0.10$0.9024%9.00
$710.00$715.00$720.00Oct 23$0.06$4.943%82.33
$759.00$760.00$761.00Sep 21$0.07$0.9314%13.29
$760.00$761.00$762.00Sep 18$0.15$0.8526%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$765.00$770.00$775.00Oct 1$0.30$4.7024%15.67
$800.00$810.00$820.00Oct 30$0.14$9.868%70.43
$759.00$760.00$761.00Sep 18$0.11$0.8924%8.09
$760.00$761.00$762.00Sep 21$0.06$0.9414%15.67
$710.00$715.00$720.00Oct 9$0.06$4.943%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,032 found (best net $-20.78, 1,029 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$20.78$24.22
$710.00$732.001:2Sep 29-$8.69$13.31
$745.00$755.001:2Oct 1-$3.28$6.72
$730.00$740.001:2Sep 21-$9.72$0.28
$765.00$769.001:2Oct 1-$1.09$2.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$855.00$822.001:2Sep 18-$27.10$5.90
$690.00$660.001:2Oct 1-$0.01$29.99
$710.00$700.001:2Oct 1-$0.22$9.78
$760.00$759.001:2Sep 18-$0.27$0.73
$759.00$758.001:2Sep 18-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 331 found (best yield 2.03%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$761.00Oct 30$15.420.500.0%2.03%2.04%10383
$762.00Oct 30$14.810.490.1%1.95%2.09%7284
$763.00Oct 30$14.200.480.3%1.87%2.15%1165
$764.00Oct 30$13.600.460.4%1.79%2.20%--277
$765.00Oct 30$13.020.470.5%1.71%2.25%91.5K
$766.00Oct 30$12.430.450.7%1.63%2.31%4619
$767.00Oct 30$11.880.440.8%1.56%2.37%41.0K
$768.00Oct 30$11.330.430.9%1.49%2.43%--662
$769.00Oct 30$10.800.421.1%1.42%2.49%--308
$770.00Oct 30$10.280.411.2%1.35%2.55%114.0K

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 273,656
Total Puts 335,652
Put/Call Ratio 1.23
Net Difference -61,996

Prior's Put/Call Breakdown

Total Calls 472,707
Total Puts 608,482
Put/Call Ratio 1.29
Net Difference -135,775

Prior 7-Day Put/Call Summary

Total Calls 10,871,029
Total Puts 11,856,782
Average Put/Call Ratio 1.12
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