Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.40 -0.17%
(9/18 10:25) ◀
|
Friday, September 18, 2026 (10:30am)
January 2026
|
▶ (9/18 10:35)
◀ 9/18 10:30 ▶

Option Volume

Detail
ℹ
Current (09/18 10:30am) 2,434,032
Calls: 1,015,424 (42%)
Puts: 1,418,608 (58%)
Prior (09/17) 3,062,450
Calls: 1,546,841 (51%)
Puts: 1,515,609 (49%)
Current vs Prior -20.52%
Calls: -34.35% (Calls)
Puts: -6.40% (Puts)
Prior 7-Day Total 32,267,099
Calls: 14,711,971 (46%)
Puts: 17,555,128 (54%)
Prior 7-Day Average 4,609,585
Calls: 2,101,710 (46%)
Puts: 2,507,875 (54%)
Current vs Prior 7-Day Avg -47.20%
Calls: -51.69%
Puts: -43.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:30am) $348.42M
Calls: $128.97M (37%)
Puts: $219.45M (63%)
Prior (09/17) $483.72M
Calls: $275.74M (57%)
Puts: $207.98M (43%)
Current vs Prior -27.97%
Calls: -53.23%
Puts: +5.51%
Prior 7-Day Total $8.11B
Calls: $4.97B (61%)
Puts: $3.14B (39%)
Prior 7-Day Average $1.16B
Calls: $709.86M (61%)
Puts: $448.13M (39%)
Current vs Prior 7-Day Avg -69.91%
Calls: -81.83%
Puts: -51.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:30am) 1.40
Prior (09/17) 0.98
Current vs Prior +42.58%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +1.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:30am) 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 0.36% | 0.65%0.36% | 0.65%0.36% | 1.30%0.36% | 2.88%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -44.50% | -24.22%-44.50% | -24.22%-44.50% | -6.95%+163.56% | +0.29%
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 -51.61% | -35.54%-14.28% | -35.53%-60.12% | -21.40%+119.61% | -7.21%
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 -44.50% | -24.22%-44.50% | -24.22%-44.50% | -6.95%+163.56% | +0.29%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.73% | 0.61%
Calls: 0.76% | 0.41%
Puts: 0.70% | 0.81%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior -5.19% | -78.29%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg -5.19% | -66.76%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($219.45M). Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 43% - 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
10:30BEARISHBEARISHBEARISH
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 2,174 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.3679.37$79.370.0%261.00119
$690.00Sep 1869.3669.38$69.370.0%501.0088
$729.00Sep 1830.3730.38$30.380.0%511.001
$730.00Sep 1829.3729.38$29.380.0%1971.0031
$705.00Sep 1854.3654.38$54.370.0%1031.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 1819.6419.65$19.650.1%1251.001.1K
$777.00Sep 1817.6417.65$17.650.1%2951.001.6K
$793.00Sep 1833.6333.65$33.640.1%841.0059
$790.00Sep 1830.6330.65$30.640.1%5601.001.9K
$785.00Sep 1825.6325.65$25.640.1%8711.003.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 724 found (avg $0.34, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 180.080.09$0.0911.1%56.3K0.0614.4K
$763.00Sep 180.140.15$0.156.7%65.7K0.1016.6K
$765.00Sep 180.050.06$0.0616.7%46.9K0.0431.0K
$762.00Sep 180.240.25$0.254.0%107.8K0.1715.5K
$761.00Sep 180.440.45$0.452.2%108.3K0.279.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.240.25$0.254.0%53.8K0.158.4K
$755.00Sep 180.160.17$0.175.9%58.9K0.1046.9K
$754.00Sep 180.110.12$0.128.3%53.6K0.077.3K
$753.00Sep 180.080.09$0.0911.1%45.5K0.058.2K
$757.00Sep 180.380.39$0.392.6%98.9K0.229.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,049 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.23151.51$151.370.2%21.00--
$609.00Sep 18150.27150.65$150.460.3%21.00--
$610.00Sep 18149.27149.50$149.390.2%11.0013
$611.00Sep 18148.27148.55$148.410.2%21.00--
$612.00Sep 18147.29147.65$147.470.2%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.4837.71$37.600.6%--1.0098
$798.00Sep 1838.3538.71$38.530.9%--1.0024
$799.00Sep 1839.5239.73$39.630.5%11.0029
$800.00Sep 1840.5340.74$40.640.5%1381.00139
$801.00Sep 1841.5241.71$41.620.5%11.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,189 active (total vol 2.4M, top 169.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.790.80$0.801.3%159.0K0.4130.2K
$761.00Sep 180.440.45$0.452.2%108.3K0.279.6K
$762.00Sep 180.240.25$0.254.0%107.8K0.1715.5K
$763.00Sep 180.140.15$0.156.7%65.7K0.1016.6K
$759.00Sep 181.301.31$1.310.8%62.7K0.557.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.930.94$0.941.1%169.1K0.4519.8K
$760.00Sep 181.411.42$1.420.7%168.1K0.5968.0K
$758.00Sep 180.600.61$0.611.6%124.0K0.3216.5K
$757.00Sep 180.380.39$0.392.6%98.9K0.229.4K
$761.00Sep 182.062.07$2.070.5%76.3K0.738.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 23.5%, max 36.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3015.8%12.2%30.1%12.1K1.1K
$758.00Sep 18Oct 3014.9%12.1%23.5%15.1K625
$762.00Sep 18Oct 3014.2%11.5%22.9%107.8K15.8K
$759.00Sep 18Oct 3014.3%11.9%19.8%62.7K7.2K
$760.00Sep 18Oct 3014.1%11.8%19.6%159.1K33.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$756.00Sep 18Oct 3016.7%12.3%36.0%53.8K8.8K
$757.00Sep 18Oct 3015.8%12.2%30.1%99.0K10.3K
$758.00Sep 18Oct 3014.9%12.1%23.5%124.0K17.4K
$762.00Sep 18Oct 3014.2%11.5%22.9%37.4K12.7K
$759.00Sep 18Oct 3014.3%11.9%19.8%169.1K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 763 found (best R:R 9.00, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$741.00$742.00Sep 25$0.10$0.90$0.1089%9.00$741.10
$721.00$722.00Oct 16$0.10$0.90$0.1086%9.00$721.10
$728.00$729.00Oct 9$0.10$0.90$0.1086%9.00$728.10
$730.00$731.00Oct 2$0.13$0.87$0.1389%6.69$730.13
$710.00$711.00Oct 30$0.11$0.89$0.1186%8.09$710.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$773.00$772.00Sep 21$0.41$0.59$0.4199%1.44$772.59
$771.00$770.00Sep 25$0.35$0.65$0.3588%1.86$770.65
$774.00$773.00Sep 25$0.42$0.58$0.4293%1.38$773.58
$770.00$769.00Sep 21$0.50$0.50$0.5098%1.00$769.50
$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. 576 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$0.3850%1.63$760.62
$761.00$762.00Oct 30$0.61$0.61$0.3952%1.56$761.61
$760.00$761.00Oct 30$0.62$0.62$0.3850%1.63$760.62
$761.00$762.00Oct 23$0.60$0.60$0.4052%1.50$761.60
$762.00$763.00Oct 23$0.59$0.59$0.4154%1.44$762.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$757.00$756.00Sep 18$0.14$0.14$0.8678%0.16$756.86
$758.00$757.00Sep 18$0.22$0.22$0.7868%0.28$757.78
$759.00$758.00Sep 18$0.33$0.33$0.6755%0.49$758.67
$744.00$743.00Sep 25$0.10$0.10$0.9085%0.11$743.90
$746.00$745.00Sep 25$0.12$0.12$0.8883%0.14$745.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $1.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.0914.9%7.7%
$759.00Sep 18Sep 21$1.1314.3%7.4%
$760.00Sep 18Sep 21$1.0814.1%8.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.0614.9%7.7%
$759.00Sep 18Sep 21$1.1014.3%7.4%
$760.00Sep 18Sep 21$1.0614.1%8.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 910 found (cheapest 0.29% of stock, avg 3.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.80$1.42$2.22$757.78$762.220.29%
$759.00Sep 18$1.31$0.94$2.25$756.75$761.250.30%
$761.00Sep 18$0.45$2.07$2.52$758.48$763.520.33%
$758.00Sep 18$1.98$0.61$2.59$755.41$760.590.34%
$757.00Sep 18$2.76$0.39$3.15$753.85$760.150.41%
$762.00Sep 18$0.25$2.86$3.11$758.89$765.110.41%
$756.00Sep 18$3.62$0.25$3.87$752.13$759.870.51%
$763.00Sep 18$0.15$3.75$3.90$759.10$766.900.51%
$760.00Sep 21$1.88$2.48$4.36$755.64$764.360.57%
$761.00Sep 21$1.40$3.01$4.41$756.59$765.410.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$764.00$755.00Sep 18$0.09$0.17$0.26$754.74$764.26
$763.00$755.00Sep 18$0.15$0.17$0.32$754.68$763.32
$764.00$756.00Sep 18$0.09$0.25$0.34$755.66$764.34
$763.00$756.00Sep 18$0.15$0.25$0.40$755.60$763.40
$762.00$755.00Sep 18$0.25$0.17$0.42$754.58$762.42
$762.00$756.00Sep 18$0.25$0.25$0.50$755.50$762.50
$764.00$757.00Sep 18$0.09$0.39$0.48$756.52$764.48
$763.00$757.00Sep 18$0.15$0.39$0.54$756.46$763.54
$762.00$757.00Sep 18$0.25$0.39$0.64$756.36$762.64
$761.00$755.00Sep 18$0.45$0.17$0.62$754.38$761.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 442 found (best R:R 1.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
743/744764/765Sep 25$0.50$0.5052%1.00$743.50$764.50
745/746764/765Sep 25$0.52$0.4849%1.08$745.48$764.52
738/739766/767Oct 1$0.50$0.5050%1.00$738.50$766.50
743/744765/766Sep 25$0.45$0.5555%0.82$743.55$765.45
742/743766/767Sep 29$0.48$0.5252%0.92$742.52$766.48
742/743765/766Sep 28$0.48$0.5252%0.92$742.52$765.48
738/739767/768Oct 1$0.47$0.5353%0.89$738.53$767.47
743/744766/767Sep 29$0.49$0.5151%0.96$743.51$766.49
743/744765/766Sep 28$0.49$0.5151%0.96$743.51$765.49
743/744766/767Sep 25$0.41$0.5958%0.69$743.59$766.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 213 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$757.00$758.00$759.00Sep 18$0.11$0.8923%8.09
$756.00$757.00$758.00Sep 18$0.08$0.9217%11.50
$758.00$759.00$760.00Sep 21$0.07$0.9314%13.29
$757.00$758.00$759.00Sep 21$0.07$0.9314%13.29
$759.00$760.00$761.00Sep 18$0.16$0.8428%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Sep 29$0.21$4.7916%22.81
$820.00$840.00$860.00Oct 30$0.05$19.952%399.00
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$757.00$758.00$759.00Sep 18$0.11$0.8923%8.09
$756.00$757.00$758.00Sep 18$0.08$0.9217%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,023 found (best net $-20.32, 1,021 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$20.32$24.68
$700.00$725.001:2Sep 21-$9.54$15.46
$710.00$732.001:2Sep 29-$7.00$15.00
$745.00$755.001:2Oct 1-$1.88$8.12
$760.00$761.001:2Sep 18-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$786.00$775.001:2Sep 21-$5.15$5.85
$690.00$660.001:2Oct 1-$0.02$29.98
$759.00$758.001:2Sep 18-$0.28$0.72
$758.00$757.001:2Sep 18-$0.17$0.83
$760.00$759.001:2Sep 18-$0.46$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 337 found (best yield 2.00%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.190.500.1%2.00%2.08%1443.5K
$761.00Oct 30$14.570.480.2%1.92%2.13%109383
$762.00Oct 30$13.960.470.3%1.84%2.18%9284
$763.00Oct 30$13.370.470.5%1.76%2.23%3165
$764.00Oct 30$12.780.460.6%1.68%2.29%5277
$765.00Oct 30$12.210.450.7%1.61%2.35%641.5K
$766.00Oct 30$11.660.440.9%1.54%2.40%4619
$767.00Oct 30$11.110.431.0%1.46%2.46%51.0K
$768.00Oct 30$10.580.411.1%1.39%2.53%3662
$769.00Oct 30$10.070.401.3%1.33%2.59%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 1,015,424
Total Puts 1,418,608
Put/Call Ratio 1.40
Net Difference -403,184

Prior's Put/Call Breakdown

Total Calls 1,546,841
Total Puts 1,515,609
Put/Call Ratio 0.98
Net Difference 31,232

Prior 7-Day Put/Call Summary

Total Calls 14,711,971
Total Puts 17,555,128
Average Put/Call Ratio 1.38
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