Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$760.49 -0.03%
◀ 9/18 09:50 ▶

Option Volume

Detail
ℹ
Current (09/18 9:50am) 774,808
Calls: 343,710 (44%)
Puts: 431,098 (56%)
Prior (09/17) 1,341,099
Calls: 610,459 (46%)
Puts: 730,640 (54%)
Current vs Prior -42.23%
Calls: -43.70% (Calls)
Puts: -41.00% (Puts)
Prior 7-Day Total 23,337,119
Calls: 11,144,685 (48%)
Puts: 12,192,434 (52%)
Prior 7-Day Average 5,834,279
Calls: 1,592,097 (48%)
Puts: 1,741,776 (52%)
Current vs Prior 7-Day Avg -86.72%
Calls: -78.41%
Puts: -75.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 9:50am) $89.56M
Calls: $33.64M (38%)
Puts: $55.93M (62%)
Prior (09/17) $245.91M
Calls: $118.83M (48%)
Puts: $127.08M (52%)
Current vs Prior -63.58%
Calls: -71.69%
Puts: -55.99%
Prior 7-Day Total $6.80B
Calls: $4.55B (67%)
Puts: $2.24B (33%)
Prior 7-Day Average $1.70B
Calls: $650.67M (67%)
Puts: $320.18M (33%)
Current vs Prior 7-Day Avg -94.73%
Calls: -94.83%
Puts: -82.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 9:50am) 1.25
Prior (09/17) 1.20
Current vs Prior +4.79%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +9.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 9:50am) 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 47,196,893
Calls: 12,006,384 (25%)
Puts: 35,190,509 (75%)
Prior 7-Day Average 11,799,223
Calls: 3,001,596 (25%)
Puts: 8,797,627 (75%)
Current vs Prior 7-Day Avg -0.12%
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 0.37% | 0.65%0.37% | 0.65%0.37% | 1.27%0.37% | 2.84%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -42.76% | -24.48%-42.76% | -24.49%-42.76% | -8.79%+171.85% | -0.82%
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 -50.09% | -35.76%-11.59% | -35.76%-58.87% | -22.95%+126.51% | -8.24%
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 -42.76% | -24.48%-42.76% | -24.49%-42.76% | -8.79%+171.85% | -0.82%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.70% | 0.41%
Calls: 0.70% | 0.40%
Puts: 0.71% | 0.41%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior -9.09% | -85.41%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg -9.09% | -77.66%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($55.93M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 42% vs prior. Bearish P/C ratio of 1.25 indicates protective 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
09:50BEARISHBEARISHBEARISH
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 2,022 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Oct 1611.3111.35$11.330.4%1270.491.5K
$791.00Oct 302.822.83$2.830.4%220.17338
$630.00Sep 18130.31130.79$130.550.4%--1.0016
$760.00Sep 212.482.49$2.490.4%2.0K0.524.6K
$740.00Oct 3030.5630.70$30.630.5%190.721.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 183.663.67$3.670.3%3.4K0.9019.7K
$748.00Oct 23.033.04$3.040.3%200.26602
$749.00Sep 302.582.59$2.590.4%1120.25850
$745.00Oct 22.562.57$2.570.4%540.223.8K
$900.00Sep 18139.17139.73$139.450.4%--1.0020

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 731 found (avg $0.34, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Sep 180.070.08$0.0812.5%21.4K0.0631.0K
$764.00Sep 180.130.14$0.147.1%23.1K0.1014.4K
$766.00Sep 180.050.06$0.0616.7%15.3K0.049.4K
$763.00Sep 180.250.26$0.263.8%27.6K0.1716.6K
$762.00Sep 180.490.50$0.502.0%47.8K0.2915.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Sep 180.120.13$0.137.7%18.4K0.0746.9K
$756.00Sep 180.180.19$0.195.3%9.9K0.108.4K
$753.00Sep 180.060.07$0.0714.3%8.3K0.048.2K
$757.00Sep 180.270.28$0.283.6%24.8K0.159.4K
$758.00Sep 180.410.42$0.422.4%23.5K0.2216.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 898 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 18150.29151.70$151.000.9%--1.0013
$615.00Sep 18145.31146.67$145.990.9%--1.0025
$620.00Sep 18140.31141.67$140.991.0%--1.0012
$630.00Sep 18130.31130.79$130.550.4%--1.0016
$650.00Sep 18110.31111.52$110.921.1%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$798.00Sep 1836.5837.72$37.153.1%--1.0024
$799.00Sep 1838.2438.72$38.481.2%--1.0029
$800.00Sep 1839.2239.72$39.471.3%21.00139
$801.00Sep 1839.3540.70$40.033.4%--1.0026
$802.00Sep 1840.2941.72$41.013.5%--1.007.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,661 active (total vol 774.1K, top 56.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.490.50$0.502.0%47.8K0.2915.5K
$761.00Sep 180.870.88$0.881.1%33.0K0.429.6K
$763.00Sep 180.250.26$0.263.8%27.6K0.1716.6K
$764.00Sep 180.130.14$0.147.1%23.1K0.1014.4K
$765.00Sep 180.070.08$0.0812.5%21.4K0.0631.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.940.95$0.951.1%56.5K0.4468.0K
$761.00Sep 181.401.41$1.400.7%38.4K0.588.5K
$759.00Sep 180.620.63$0.631.6%26.0K0.3219.8K
$757.00Sep 180.270.28$0.283.6%24.8K0.159.4K
$758.00Sep 180.410.42$0.422.4%23.5K0.2216.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 21.4%, max 33.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3016.3%12.2%33.7%2.2K1.1K
$758.00Sep 18Oct 3015.5%12.1%28.2%1.5K625
$759.00Sep 18Oct 3014.7%12.0%22.5%3.8K7.2K
$760.00Sep 18Oct 3014.1%11.8%18.9%17.0K33.7K
$761.00Sep 18Oct 3013.6%11.7%16.4%33.0K10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3016.3%12.2%33.7%24.8K10.3K
$758.00Sep 18Oct 3015.5%12.1%28.2%23.5K17.4K
$759.00Sep 18Oct 3014.7%12.0%22.5%26.0K20.3K
$760.00Sep 18Oct 3014.1%11.8%18.9%56.5K75.4K
$761.00Sep 18Oct 3013.6%11.7%16.4%38.5K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 742 found (best R:R 9.00, avg 4.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$709.00$710.00Oct 30$0.10$0.90$0.1087%9.00$709.10
$716.00$717.00Oct 30$0.13$0.87$0.1385%6.69$716.13
$735.00$736.00Sep 30$0.18$0.82$0.1889%4.56$735.18
$721.00$722.00Oct 16$0.16$0.84$0.1687%5.25$721.16
$735.00$736.00Oct 2$0.16$0.84$0.1687%5.25$735.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$785.00$784.00Oct 23$0.18$0.82$0.1881%4.56$784.82
$782.00$781.00Oct 30$0.11$0.89$0.1174%8.09$781.89
$776.00$775.00Oct 16$0.11$0.89$0.1173%8.09$775.89
$784.00$783.00Oct 16$0.27$0.73$0.2784%2.70$783.73
$820.00$819.00Sep 18$0.55$0.45$0.55100%0.82$819.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 547 found (best R:R 0.72, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$769.00Oct 1$1.67$1.67$2.3361%0.72$766.67
$763.00$765.00Oct 1$1.02$1.02$0.9856%1.04$764.02
$762.00$763.00Oct 23$0.61$0.61$0.3952%1.56$762.61
$761.00$762.00Oct 23$0.62$0.62$0.3850%1.63$761.62
$762.00$763.00Oct 30$0.61$0.61$0.3951%1.56$762.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$758.00$757.00Sep 18$0.14$0.14$0.8678%0.16$757.86
$759.00$758.00Sep 18$0.21$0.21$0.7968%0.27$758.79
$760.00$759.00Sep 18$0.32$0.32$0.6856%0.47$759.68
$754.00$753.00Sep 21$0.11$0.11$0.8983%0.12$753.89
$752.00$751.00Sep 22$0.11$0.11$0.8983%0.12$751.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.04, cheapest $1.00)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.0514.7%7.6%
$760.00Sep 18Sep 21$1.0714.1%7.3%
$761.00Sep 18Sep 21$1.0413.6%8.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.0014.7%7.6%
$760.00Sep 18Sep 21$1.0414.1%7.3%
$761.00Sep 18Sep 21$1.0213.6%8.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 816 found (cheapest 0.30% of stock, avg 3.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$761.00Sep 18$0.88$1.40$2.28$758.72$763.280.30%
$760.00Sep 18$1.42$0.95$2.37$757.63$762.370.31%
$762.00Sep 18$0.50$2.03$2.53$759.47$764.530.33%
$759.00Sep 18$2.09$0.63$2.72$756.28$761.720.36%
$763.00Sep 18$0.26$2.79$3.05$759.95$766.050.40%
$758.00Sep 18$2.89$0.42$3.31$754.69$761.310.44%
$764.00Sep 18$0.14$3.67$3.81$760.19$767.810.50%
$757.00Sep 18$3.75$0.28$4.03$752.97$761.030.53%
$761.00Sep 21$1.92$2.42$4.34$756.66$765.340.57%
$762.00Sep 21$1.44$2.93$4.37$757.63$766.370.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.04% of stock, avg 1.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$764.00$756.00Sep 18$0.14$0.19$0.33$755.67$764.33
$765.00$756.00Sep 18$0.08$0.19$0.27$755.73$765.27
$765.00$757.00Sep 18$0.08$0.28$0.36$756.64$765.36
$764.00$757.00Sep 18$0.14$0.28$0.42$756.58$764.42
$763.00$756.00Sep 18$0.26$0.19$0.45$755.55$763.45
$763.00$757.00Sep 18$0.26$0.28$0.54$756.46$763.54
$764.00$758.00Sep 18$0.14$0.42$0.56$757.44$764.56
$765.00$758.00Sep 18$0.08$0.42$0.50$757.50$765.50
$763.00$758.00Sep 18$0.26$0.42$0.68$757.32$763.68
$762.00$756.00Sep 18$0.50$0.19$0.69$755.31$762.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 464 found (best R:R 1.04, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
734/735770/771Oct 9$0.51$0.4950%1.04$734.49$770.51
742/743766/767Sep 30$0.52$0.4848%1.08$742.48$766.52
737/738770/771Oct 9$0.52$0.4848%1.08$737.48$770.52
743/744766/767Sep 29$0.50$0.5050%1.00$743.50$766.50
740/741768/769Oct 2$0.50$0.5050%1.00$740.50$768.50
744/745766/767Sep 29$0.51$0.4948%1.04$744.49$766.51
736/737770/771Oct 9$0.51$0.4948%1.04$736.49$770.51
742/743767/768Sep 30$0.49$0.5150%0.96$742.51$767.49
745/746766/767Sep 29$0.52$0.4847%1.08$745.48$766.52
735/736770/771Oct 9$0.50$0.5049%1.00$735.50$770.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 224 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$630.00$635.00$640.00Oct 30$0.08$4.926%61.50
$700.00$705.00$710.00Sep 30$0.07$4.934%70.43
$715.00$720.00$725.00Oct 23$0.06$4.944%82.33
$757.00$758.00$759.00Sep 18$0.06$0.9416%15.67
$759.00$760.00$761.00Sep 18$0.13$0.8726%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$705.00$710.00$715.00Oct 23$0.05$4.953%99.00
$759.00$760.00$761.00Sep 18$0.13$0.8726%6.69
$757.00$758.00$759.00Sep 18$0.07$0.9316%13.29
$758.00$759.00$760.00Sep 18$0.11$0.8922%8.09
$761.00$762.00$763.00Sep 18$0.13$0.8725%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,029 found (best net $-21.24, 1,026 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$21.24$23.76
$710.00$732.001:2Sep 29-$8.68$13.32
$745.00$755.001:2Oct 1-$3.11$6.89
$765.00$769.001:2Oct 1-$0.99$3.01
$761.00$762.001:2Sep 18-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$855.00$822.001:2Sep 18-$27.55$5.45
$690.00$660.001:2Oct 1-$0.01$29.99
$760.00$759.001:2Sep 18-$0.31$0.69
$710.00$700.001:2Oct 1-$0.24$9.76
$759.00$758.001:2Sep 18-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 327 found (best yield 1.99%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$761.00Oct 30$15.170.500.1%1.99%2.06%11383
$762.00Oct 30$14.570.490.2%1.92%2.11%7284
$763.00Oct 30$13.960.470.3%1.84%2.17%1165
$764.00Oct 30$13.360.470.5%1.76%2.22%1277
$765.00Oct 30$12.780.460.6%1.68%2.27%91.5K
$766.00Oct 30$12.210.450.7%1.61%2.33%4619
$767.00Oct 30$11.650.440.9%1.53%2.39%41.0K
$768.00Oct 30$11.110.431.0%1.46%2.45%1662
$769.00Oct 30$10.580.421.1%1.39%2.51%1308
$770.00Oct 30$10.070.401.2%1.32%2.57%154.0K

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 343,710
Total Puts 431,098
Put/Call Ratio 1.25
Net Difference -87,388

Prior's Put/Call Breakdown

Total Calls 610,459
Total Puts 730,640
Put/Call Ratio 1.20
Net Difference -120,181

Prior 7-Day Put/Call Summary

Total Calls 11,144,685
Total Puts 12,192,434
Average Put/Call Ratio 1.15
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All