Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.20 -0.20%
(9/18 10:20) ◀
|
Friday, September 18, 2026 (10:25am)
January 2026
|
▶ (9/18 10:30)
◀ 9/18 10:25 ▶

Option Volume

Detail
ℹ
Current (09/18 10:25am) 2,319,574
Calls: 960,665 (41%)
Puts: 1,358,909 (59%)
Prior (09/17) 2,854,780
Calls: 1,416,707 (50%)
Puts: 1,438,073 (50%)
Current vs Prior -18.75%
Calls: -32.19% (Calls)
Puts: -5.50% (Puts)
Prior 7-Day Total 31,202,057
Calls: 14,247,916 (46%)
Puts: 16,954,141 (54%)
Prior 7-Day Average 4,457,436
Calls: 2,035,416 (46%)
Puts: 2,422,020 (54%)
Current vs Prior 7-Day Avg -47.96%
Calls: -52.80%
Puts: -43.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:25am) $340.25M
Calls: $116.47M (34%)
Puts: $223.77M (66%)
Prior (09/17) $463.44M
Calls: $277.75M (60%)
Puts: $185.70M (40%)
Current vs Prior -26.58%
Calls: -58.07%
Puts: +20.51%
Prior 7-Day Total $7.93B
Calls: $4.90B (62%)
Puts: $3.04B (38%)
Prior 7-Day Average $1.13B
Calls: $699.70M (62%)
Puts: $433.58M (38%)
Current vs Prior 7-Day Avg -69.98%
Calls: -83.35%
Puts: -48.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:25am) 1.41
Prior (09/17) 1.02
Current vs Prior +39.35%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg +1.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:25am) 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 -41.64% | -22.97%-41.65% | -22.97%-41.65% | -6.55%+177.13% | +0.50%
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 -49.12% | -34.47%-9.87% | -34.47%-58.07% | -21.06%+130.91% | -7.02%
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 -41.64% | -22.97%-41.65% | -22.97%-41.65% | -6.55%+177.13% | +0.50%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.71% | 0.40%
Calls: 0.79% | 0.42%
Puts: 0.63% | 0.38%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior -7.79% | -85.77%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg -7.79% | -78.20%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($223.77M). Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio rising 39% - 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
10:25BEARISHBEARISHBEARISH
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 2,191 of results (avg 2.2%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.1779.19$79.180.0%221.00119
$690.00Sep 1869.1769.19$69.180.0%501.0088
$729.00Sep 1830.1830.19$30.190.0%421.001
$730.00Sep 1829.1829.19$29.190.0%1931.0031
$705.00Sep 1854.1754.19$54.180.0%1001.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Sep 1840.8240.84$40.830.0%1381.00139
$777.00Sep 1817.8317.84$17.840.1%2721.001.6K
$793.00Sep 1833.8233.84$33.830.1%471.0059
$775.00Sep 1815.8315.84$15.840.1%8880.997.9K
$790.00Sep 1830.8230.84$30.830.1%5601.001.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 724 found (avg $0.34, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Sep 180.130.14$0.147.1%61.6K0.1016.6K
$764.00Sep 180.080.09$0.0911.1%52.8K0.0614.4K
$765.00Sep 180.050.06$0.0616.7%46.6K0.0431.0K
$762.00Sep 180.240.25$0.254.0%104.8K0.1615.5K
$761.00Sep 180.430.44$0.442.3%101.8K0.269.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Sep 180.130.14$0.147.1%48.8K0.087.3K
$753.00Sep 180.090.10$0.1010.0%41.9K0.068.2K
$755.00Sep 180.200.21$0.214.8%57.3K0.1246.9K
$756.00Sep 180.300.31$0.313.2%51.5K0.178.4K
$752.00Sep 180.070.08$0.0812.5%33.0K0.0416.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,038 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.07151.37$151.220.2%11.00--
$609.00Sep 18150.11150.34$150.230.2%11.00--
$610.00Sep 18149.10149.36$149.230.2%11.0013
$611.00Sep 18148.08148.41$148.250.2%21.00--
$612.00Sep 18147.08147.48$147.280.3%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.5237.89$37.711.0%--1.0098
$798.00Sep 1838.2338.93$38.581.8%--1.0024
$799.00Sep 1839.4839.89$39.691.0%11.0029
$800.00Sep 1840.8240.84$40.830.0%1381.00139
$801.00Sep 1841.6741.89$41.780.5%11.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,149 active (total vol 2.3M, top 164.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.770.78$0.781.3%145.5K0.3930.2K
$762.00Sep 180.240.25$0.254.0%104.8K0.1615.5K
$761.00Sep 180.430.44$0.442.3%101.8K0.269.6K
$763.00Sep 180.130.14$0.147.1%61.6K0.1016.6K
$759.00Sep 181.261.27$1.270.8%57.2K0.537.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 181.591.60$1.600.6%164.0K0.6168.0K
$759.00Sep 181.081.09$1.090.9%160.9K0.4719.8K
$758.00Sep 180.710.72$0.721.4%119.2K0.3516.5K
$757.00Sep 180.460.47$0.472.1%94.8K0.259.4K
$761.00Sep 182.262.27$2.260.4%75.3K0.748.5K

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 28.3%, max 38.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$756.00Sep 18Oct 3017.1%12.3%38.8%2.9K200
$757.00Sep 18Oct 3016.3%12.2%33.1%11.7K1.1K
$758.00Sep 18Oct 3015.6%12.1%29.1%14.3K625
$762.00Sep 18Oct 3014.6%11.6%26.6%104.8K15.8K
$759.00Sep 18Oct 3014.9%11.9%24.6%57.2K7.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$756.00Sep 18Oct 3017.1%12.3%38.8%51.5K8.8K
$757.00Sep 18Oct 3016.3%12.2%33.3%95.0K10.3K
$758.00Sep 18Oct 3015.6%12.1%29.0%119.2K17.4K
$762.00Sep 18Oct 3014.6%11.6%26.6%36.6K12.7K
$759.00Sep 18Oct 3014.9%11.9%24.8%160.9K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 772 found (best R:R 9.00, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$715.00$716.00Oct 30$0.10$0.90$0.1085%9.00$715.10
$728.00$729.00Oct 16$0.10$0.90$0.1083%9.00$728.10
$718.00$719.00Oct 30$0.11$0.89$0.1183%8.09$718.11
$708.00$709.00Oct 30$0.15$0.85$0.1587%5.67$708.15
$734.00$735.00Sep 30$0.17$0.83$0.1789%4.88$734.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$775.00$774.00Sep 22$0.42$0.58$0.4299%1.38$774.58
$790.00$789.00Oct 30$0.29$0.71$0.2983%2.45$789.71
$782.00$781.00Sep 25$0.53$0.47$0.5398%0.89$781.47
$776.00$775.00Oct 1$0.42$0.58$0.4288%1.38$775.58
$771.00$770.00Sep 25$0.42$0.58$0.4288%1.38$770.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 577 found (best R:R 1.63, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 23$0.62$0.62$0.3851%1.63$760.62
$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
$760.00$761.00Oct 16$0.61$0.61$0.3951%1.56$760.61
$761.00$762.00Oct 23$0.60$0.60$0.4052%1.50$761.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$758.00$757.00Sep 18$0.25$0.25$0.7565%0.33$757.75
$757.00$756.00Sep 18$0.16$0.16$0.8475%0.19$756.84
$756.00$755.00Sep 18$0.10$0.10$0.9083%0.11$755.90
$759.00$758.00Sep 18$0.37$0.37$0.6352%0.59$758.63
$749.00$748.00Sep 23$0.12$0.12$0.8882%0.14$748.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.07, cheapest $1.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.1015.6%7.8%
$759.00Sep 18Sep 21$1.1114.9%7.5%
$760.00Sep 18Sep 21$1.0514.6%8.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.0715.6%7.8%
$759.00Sep 18Sep 21$1.0814.9%7.5%
$760.00Sep 18Sep 21$1.0214.6%8.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 902 found (cheapest 0.31% of stock, avg 3.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$1.27$1.09$2.36$756.64$761.360.31%
$760.00Sep 18$0.78$1.60$2.38$757.62$762.380.31%
$758.00Sep 18$1.90$0.72$2.62$755.38$760.620.35%
$761.00Sep 18$0.44$2.26$2.70$758.30$763.700.36%
$757.00Sep 18$2.65$0.47$3.12$753.88$760.120.41%
$762.00Sep 18$0.25$3.07$3.32$758.68$765.320.44%
$756.00Sep 18$3.49$0.31$3.80$752.20$759.800.50%
$763.00Sep 18$0.14$3.96$4.10$758.90$767.100.54%
$760.00Sep 21$1.83$2.62$4.45$755.55$764.450.59%
$759.00Sep 21$2.38$2.17$4.55$754.45$763.550.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.04% of stock, avg 1.36%)

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$0.14$0.21$0.35$754.65$763.35
$764.00$756.00Sep 18$0.09$0.31$0.40$755.60$764.40
$762.00$755.00Sep 18$0.25$0.21$0.46$754.54$762.46
$763.00$756.00Sep 18$0.14$0.31$0.45$755.55$763.45
$762.00$756.00Sep 18$0.25$0.31$0.56$755.44$762.56
$764.00$757.00Sep 18$0.09$0.47$0.56$756.44$764.56
$763.00$757.00Sep 18$0.14$0.47$0.61$756.39$763.61
$762.00$757.00Sep 18$0.25$0.47$0.72$756.28$762.72
$761.00$755.00Sep 18$0.44$0.21$0.65$754.35$761.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 477 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
738/739765/766Sep 30$0.52$0.4850%1.08$738.48$765.52
740/741765/766Sep 30$0.53$0.4748%1.13$740.47$765.53
738/739766/767Sep 30$0.48$0.5253%0.92$738.52$766.48
733/734768/769Oct 9$0.53$0.4748%1.13$733.47$768.53
738/739767/768Sep 30$0.45$0.5556%0.82$738.55$767.45
733/734769/770Oct 9$0.51$0.4950%1.04$733.49$769.51
746/747764/765Sep 25$0.53$0.4747%1.13$746.47$764.53
732/733768/769Oct 9$0.52$0.4848%1.08$732.48$768.52
736/737768/769Oct 9$0.55$0.4545%1.22$736.45$768.55
744/745764/765Sep 25$0.50$0.5050%1.00$744.50$764.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$675.00$680.00$685.00Oct 9$0.08$4.925%61.50
$715.00$720.00$725.00Oct 23$0.05$4.954%99.00
$758.00$759.00$760.00Sep 18$0.14$0.8627%6.14
$757.00$758.00$759.00Sep 18$0.12$0.8823%7.33
$755.00$756.00$757.00Sep 18$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.28$9.727%34.71
$770.00$775.00$780.00Sep 29$0.36$4.6416%12.89
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$705.00$710.00$715.00Oct 23$0.06$4.943%82.33
$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. 1,021 found (best net $-20.45, 1,018 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$20.45$24.55
$700.00$725.001:2Sep 21-$9.30$15.70
$710.00$732.001:2Sep 29-$7.15$14.85
$745.00$755.001:2Oct 1-$1.88$8.12
$738.00$748.001:2Sep 29-$5.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$660.001:2Oct 1-$0.01$29.99
$710.00$700.001:2Oct 1-$0.24$9.76
$758.00$757.001:2Sep 18-$0.22$0.78
$759.00$758.001:2Sep 18-$0.35$0.65
$757.00$756.001:2Sep 18-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 337 found (best yield 1.99%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.130.500.1%1.99%2.10%1363.5K
$761.00Oct 30$14.520.480.2%1.91%2.15%79383
$762.00Oct 30$13.910.470.4%1.83%2.20%9284
$763.00Oct 30$13.310.470.5%1.75%2.25%3165
$764.00Oct 30$12.730.460.6%1.68%2.31%5277
$765.00Oct 30$12.160.450.8%1.60%2.37%581.5K
$766.00Oct 30$11.610.440.9%1.53%2.42%4619
$767.00Oct 30$11.070.421.0%1.46%2.49%51.0K
$768.00Oct 30$10.540.411.2%1.39%2.55%3662
$769.00Oct 30$10.040.401.3%1.32%2.61%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 960,665
Total Puts 1,358,909
Put/Call Ratio 1.41
Net Difference -398,244

Prior's Put/Call Breakdown

Total Calls 1,416,707
Total Puts 1,438,073
Put/Call Ratio 1.02
Net Difference -21,366

Prior 7-Day Put/Call Summary

Total Calls 14,247,916
Total Puts 16,954,141
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