Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.35 -0.18%
(9/18 10:15) ◀
|
Friday, September 18, 2026 (10:20am)
January 2026
|
▶ (9/18 10:25)
◀ 9/18 10:20 ▶

Option Volume

Detail
ℹ
Current (09/18 10:20am) 2,185,748
Calls: 895,618 (41%)
Puts: 1,290,130 (59%)
Prior (09/17) 2,585,065
Calls: 1,236,803 (48%)
Puts: 1,348,262 (52%)
Current vs Prior -15.45%
Calls: -27.59% (Calls)
Puts: -4.31% (Puts)
Prior 7-Day Total 30,026,262
Calls: 13,770,820 (46%)
Puts: 16,255,442 (54%)
Prior 7-Day Average 4,289,466
Calls: 1,967,260 (46%)
Puts: 2,322,206 (54%)
Current vs Prior 7-Day Avg -49.04%
Calls: -54.47%
Puts: -44.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:20am) $315.44M
Calls: $109.95M (35%)
Puts: $205.49M (65%)
Prior (09/17) $420.23M
Calls: $223.16M (53%)
Puts: $197.07M (47%)
Current vs Prior -24.94%
Calls: -50.73%
Puts: +4.28%
Prior 7-Day Total $7.75B
Calls: $4.83B (62%)
Puts: $2.92B (38%)
Prior 7-Day Average $1.11B
Calls: $689.50M (62%)
Puts: $417.78M (38%)
Current vs Prior 7-Day Avg -71.51%
Calls: -84.05%
Puts: -50.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:20am) 1.44
Prior (09/17) 1.09
Current vs Prior +32.14%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg +3.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:20am) 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 82,552,973
Calls: 20,738,628 (25%)
Puts: 61,814,345 (75%)
Prior 7-Day Average 11,793,281
Calls: 2,962,661 (25%)
Puts: 8,830,620 (75%)
Current vs Prior 7-Day Avg -0.07%
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 0.38% | 0.66%0.38% | 0.66%0.38% | 1.30%0.38% | 2.88%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -40.64% | -23.14%-40.65% | -23.15%-40.65% | -6.66%+181.89% | +0.56%
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 -48.24% | -34.61%-8.32% | -34.62%-57.35% | -21.15%+134.88% | -6.95%
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 -40.64% | -23.14%-40.65% | -23.15%-40.65% | -6.66%+181.89% | +0.56%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.69% | 1.20%
Calls: 0.71% | 0.81%
Puts: 0.66% | 1.59%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior -10.39% | -57.30%
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% | -34.60%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($205.49M). Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio rising 32% - increased hedging/bearish 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 BULLISH
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
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
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 2,158 of results (avg 2.2%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.3679.38$79.370.0%201.00119
$690.00Sep 1869.3669.38$69.370.0%421.0088
$705.00Sep 1854.3654.38$54.370.0%961.0012
$720.00Sep 1839.3639.38$39.370.1%591.001.0K
$735.00Sep 1824.3724.39$24.380.1%1141.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Sep 1840.6440.65$40.640.0%1381.00139
$793.00Sep 1833.6433.65$33.640.0%141.0059
$791.00Sep 1831.6431.65$31.650.0%31.00638
$790.00Sep 1830.6430.65$30.650.0%5601.001.9K
$785.00Sep 1825.6425.65$25.650.0%1211.003.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 728 found (avg $0.34, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 180.080.09$0.0911.1%45.7K0.0614.4K
$765.00Sep 180.050.06$0.0616.7%46.0K0.0431.0K
$763.00Sep 180.150.16$0.166.3%57.5K0.1116.6K
$762.00Sep 180.280.29$0.293.4%99.5K0.1815.5K
$761.00Sep 180.510.52$0.521.9%97.1K0.289.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Sep 180.200.21$0.214.8%55.3K0.1246.9K
$754.00Sep 180.140.15$0.156.7%45.2K0.087.3K
$753.00Sep 180.100.11$0.119.1%37.7K0.068.2K
$752.00Sep 180.070.08$0.0812.5%27.4K0.0416.2K
$756.00Sep 180.300.31$0.313.2%47.9K0.178.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,015 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.20151.53$151.370.2%11.00--
$609.00Sep 18150.21150.42$150.320.1%11.00--
$610.00Sep 18149.23149.43$149.330.1%11.0013
$611.00Sep 18148.20148.42$148.310.1%21.00--
$612.00Sep 18147.20147.46$147.330.2%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.2937.80$37.551.4%--1.0098
$798.00Sep 1838.2638.80$38.531.4%--1.0024
$799.00Sep 1839.5739.77$39.670.5%11.0029
$800.00Sep 1840.6440.65$40.640.0%1381.00139
$801.00Sep 1841.5941.80$41.700.5%--1.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,104 active (total vol 2.2M, top 159.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.870.88$0.881.1%128.2K0.4130.2K
$762.00Sep 180.280.29$0.293.4%99.5K0.1815.5K
$761.00Sep 180.510.52$0.521.9%97.1K0.289.6K
$763.00Sep 180.150.16$0.166.3%57.5K0.1116.6K
$759.00Sep 181.391.40$1.400.7%50.3K0.557.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 181.511.52$1.520.7%159.7K0.5968.0K
$759.00Sep 181.041.05$1.051.0%150.9K0.4519.8K
$758.00Sep 180.690.70$0.701.4%112.4K0.3316.5K
$757.00Sep 180.460.47$0.472.1%89.9K0.249.4K
$761.00Sep 182.152.16$2.160.5%74.0K0.718.5K

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 31.3%, max 42.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$756.00Sep 18Oct 3017.6%12.3%42.2%2.6K200
$757.00Sep 18Oct 3016.6%12.2%36.1%10.3K1.1K
$758.00Sep 18Oct 3016.0%12.1%32.1%12.7K625
$762.00Sep 18Oct 3014.8%11.6%27.7%99.5K15.8K
$760.00Sep 18Oct 3015.1%11.8%27.5%128.3K33.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$756.00Sep 18Oct 3017.6%12.3%42.2%47.9K8.8K
$757.00Sep 18Oct 3016.6%12.2%36.1%90.1K10.3K
$758.00Sep 18Oct 3016.0%12.1%32.1%112.4K17.4K
$762.00Sep 18Oct 3014.8%11.6%27.7%35.7K12.7K
$760.00Sep 18Oct 3015.1%11.8%27.5%159.8K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 765 found (best R:R 4.00, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$729.00$730.00Oct 2$0.20$0.80$0.2089%4.00$729.20
$730.00$731.00Oct 16$0.15$0.85$0.1582%5.67$730.15
$736.00$737.00Oct 16$0.11$0.89$0.1178%8.09$736.11
$728.00$729.00Oct 16$0.17$0.83$0.1783%4.88$728.17
$732.00$733.00Oct 30$0.11$0.89$0.1176%8.09$732.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$786.00$785.00Oct 23$0.16$0.84$0.1683%5.25$785.84
$773.00$772.00Sep 21$0.37$0.63$0.3799%1.70$772.63
$782.00$781.00Oct 30$0.15$0.85$0.1575%5.67$781.85
$774.00$773.00Sep 25$0.42$0.58$0.4293%1.38$773.58
$782.00$781.00Sep 25$0.53$0.47$0.5398%0.89$781.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 574 found (best R:R 1.33, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$762.00Oct 1$1.14$1.14$0.8652%1.33$761.14
$761.00$762.00Oct 23$0.62$0.62$0.3852%1.63$761.62
$761.00$762.00Oct 30$0.61$0.61$0.3952%1.56$761.61
$762.00$763.00Oct 30$0.60$0.60$0.4053%1.50$762.60
$760.00$761.00Oct 30$0.62$0.62$0.3850%1.63$760.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$757.00$756.00Sep 18$0.16$0.16$0.8476%0.19$756.84
$756.00$755.00Sep 18$0.10$0.10$0.9083%0.11$755.90
$759.00$758.00Sep 18$0.35$0.35$0.6555%0.54$758.65
$758.00$757.00Sep 18$0.23$0.23$0.7767%0.30$757.77
$746.00$745.00Sep 24$0.10$0.10$0.9085%0.11$745.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.04, cheapest $1.02)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.0616.0%7.8%
$759.00Sep 18Sep 21$1.0715.2%7.5%
$760.00Sep 18Sep 21$1.0315.1%8.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.0216.0%7.8%
$759.00Sep 18Sep 21$1.0415.2%7.5%
$760.00Sep 18Sep 21$1.0015.1%8.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 888 found (cheapest 0.32% of stock, avg 3.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$1.40$1.05$2.45$756.55$761.450.32%
$760.00Sep 18$0.88$1.52$2.40$757.60$762.400.32%
$761.00Sep 18$0.52$2.16$2.68$758.32$763.680.35%
$758.00Sep 18$2.05$0.70$2.75$755.25$760.750.36%
$762.00Sep 18$0.29$2.92$3.21$758.79$765.210.42%
$757.00Sep 18$2.82$0.47$3.29$753.71$760.290.43%
$756.00Sep 18$3.67$0.31$3.98$752.02$759.980.52%
$763.00Sep 18$0.16$3.80$3.96$759.04$766.960.52%
$760.00Sep 21$1.91$2.52$4.43$755.57$764.430.58%
$761.00Sep 21$1.44$3.05$4.49$756.51$765.490.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.04% of stock, avg 1.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$764.00$755.00Sep 18$0.09$0.21$0.30$754.70$764.30
$763.00$755.00Sep 18$0.16$0.21$0.37$754.63$763.37
$764.00$756.00Sep 18$0.09$0.31$0.40$755.60$764.40
$763.00$756.00Sep 18$0.16$0.31$0.47$755.53$763.47
$762.00$755.00Sep 18$0.29$0.21$0.50$754.50$762.50
$762.00$756.00Sep 18$0.29$0.31$0.60$755.40$762.60
$764.00$757.00Sep 18$0.09$0.47$0.56$756.44$764.56
$763.00$757.00Sep 18$0.16$0.47$0.63$756.37$763.63
$762.00$757.00Sep 18$0.29$0.47$0.76$756.24$762.76
$761.00$755.00Sep 18$0.52$0.21$0.73$754.27$761.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 458 found (best R:R 1.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
731/732769/770Oct 9$0.50$0.5051%1.00$731.50$769.50
744/745764/765Sep 25$0.50$0.5050%1.00$744.50$764.50
738/739767/768Oct 2$0.50$0.5050%1.00$738.50$767.50
741/742766/767Sep 29$0.47$0.5353%0.89$741.53$766.47
745/746764/765Sep 25$0.51$0.4949%1.04$745.49$764.51
734/735769/770Oct 9$0.51$0.4949%1.04$734.49$769.51
743/744766/767Sep 29$0.49$0.5151%0.96$743.51$766.49
738/739769/770Oct 2$0.45$0.5555%0.82$738.55$769.45
747/748763/764Sep 23$0.48$0.5251%0.92$747.52$763.48
740/741766/767Oct 1$0.51$0.4948%1.04$740.49$766.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$715.00$720.00$725.00Oct 23$0.05$4.954%99.00
$655.00$660.00$665.00Oct 16$0.11$4.896%44.45
$758.00$759.00$760.00Sep 18$0.13$0.8725%6.69
$756.00$757.00$758.00Sep 18$0.08$0.9217%11.50
$762.00$763.00$764.00Sep 21$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.24$9.767%40.67
$710.00$715.00$720.00Oct 23$0.05$4.954%99.00
$758.00$759.00$760.00Sep 18$0.12$0.8825%7.33
$756.00$757.00$758.00Sep 18$0.07$0.9317%13.29
$705.00$710.00$715.00Oct 23$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. 1,024 found (best net $-20.41, 1,021 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$20.41$24.59
$700.00$725.001:2Sep 21-$9.33$15.67
$710.00$732.001:2Sep 29-$7.24$14.76
$745.00$755.001:2Oct 1-$1.93$8.07
$738.00$748.001:2Sep 29-$5.45$4.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$660.001:2Oct 1-$0.02$29.98
$710.00$700.001:2Oct 1-$0.25$9.75
$757.00$756.001:2Sep 18-$0.15$0.85
$759.00$758.001:2Sep 18-$0.35$0.65
$758.00$757.001:2Sep 18-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 336 found (best yield 2.00%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.220.500.1%2.00%2.09%1343.5K
$761.00Oct 30$14.600.480.2%1.92%2.14%79383
$762.00Oct 30$13.990.470.3%1.84%2.19%8284
$763.00Oct 30$13.390.470.5%1.76%2.24%3165
$764.00Oct 30$12.810.460.6%1.69%2.30%4277
$765.00Oct 30$12.240.450.7%1.61%2.36%331.5K
$766.00Oct 30$11.680.440.9%1.54%2.41%4619
$767.00Oct 30$11.140.431.0%1.47%2.47%51.0K
$768.00Oct 30$10.610.411.1%1.40%2.54%3662
$769.00Oct 30$10.090.401.3%1.33%2.60%2308

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 895,618
Total Puts 1,290,130
Put/Call Ratio 1.44
Net Difference -394,512

Prior's Put/Call Breakdown

Total Calls 1,236,803
Total Puts 1,348,262
Put/Call Ratio 1.09
Net Difference -111,459

Prior 7-Day Put/Call Summary

Total Calls 13,770,820
Total Puts 16,255,442
Average Put/Call Ratio 1.39
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