Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.20 -0.20%
(9/18 10:30) ◀
|
Friday, September 18, 2026 (10:35am)
January 2026
|
▶ (9/18 10:40)
◀ 9/18 10:35 ▶

Option Volume

Detail
ℹ
Current (09/18 10:35am) 2,534,019
Calls: 1,064,884 (42%)
Puts: 1,469,135 (58%)
Prior (09/17) 3,231,906
Calls: 1,627,543 (50%)
Puts: 1,604,363 (50%)
Current vs Prior -21.59%
Calls: -34.57% (Calls)
Puts: -8.43% (Puts)
Prior 7-Day Total 33,159,683
Calls: 15,130,549 (46%)
Puts: 18,029,134 (54%)
Prior 7-Day Average 4,737,097
Calls: 2,161,507 (46%)
Puts: 2,575,590 (54%)
Current vs Prior 7-Day Avg -46.51%
Calls: -50.73%
Puts: -42.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:35am) $375.10M
Calls: $134.56M (36%)
Puts: $240.54M (64%)
Prior (09/17) $504.72M
Calls: $300.77M (60%)
Puts: $203.95M (40%)
Current vs Prior -25.68%
Calls: -55.26%
Puts: +17.94%
Prior 7-Day Total $8.23B
Calls: $5.04B (61%)
Puts: $3.18B (39%)
Prior 7-Day Average $1.18B
Calls: $720.44M (61%)
Puts: $454.97M (39%)
Current vs Prior 7-Day Avg -68.09%
Calls: -81.32%
Puts: -47.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:35am) 1.38
Prior (09/17) 0.99
Current vs Prior +39.96%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg +2.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:35am) 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% | 0.64%0.36% | 0.64%0.36% | 1.28%0.36% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -44.08% | -25.28%-44.09% | -25.29%-44.09% | -7.88%+165.54% | -0.10%
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 -51.25% | -36.44%-13.64% | -36.44%-59.82% | -22.18%+121.26% | -7.57%
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 -44.08% | -25.28%-44.09% | -25.29%-44.09% | -7.88%+165.54% | -0.10%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.74% | 0.81%
Calls: 0.83% | 0.43%
Puts: 0.65% | 1.19%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior -3.90% | -71.17%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg -3.90% | -55.86%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($240.54M). Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 40% - 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
10:35BEARISHBEARISHBEARISH
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 2,201 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Sep 1854.2054.21$54.210.0%1261.0012
$680.00Sep 1879.1979.21$79.200.0%261.00119
$737.00Sep 1822.2122.22$22.220.0%2281.006
$739.00Sep 1820.2120.22$20.220.0%4461.006
$720.00Sep 1839.2039.22$39.210.1%691.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$793.00Sep 1833.8033.81$33.810.0%1541.0059
$790.00Sep 1830.8030.81$30.810.0%5601.001.9K
$785.00Sep 1825.8025.81$25.810.0%1.9K1.003.6K
$773.00Sep 1813.8113.82$13.820.1%3030.994.2K
$772.00Sep 1812.8112.82$12.820.1%2530.993.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 715 found (avg $0.33, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Sep 180.120.13$0.137.7%70.0K0.0916.6K
$764.00Sep 180.080.09$0.0911.1%59.5K0.0614.4K
$765.00Sep 180.050.06$0.0616.7%47.3K0.0431.0K
$762.00Sep 180.220.23$0.234.3%111.4K0.1515.5K
$761.00Sep 180.410.42$0.422.4%112.7K0.259.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Sep 180.170.18$0.185.6%61.2K0.1146.9K
$756.00Sep 180.260.27$0.273.7%55.0K0.168.4K
$754.00Sep 180.120.13$0.137.7%56.8K0.087.3K
$753.00Sep 180.080.09$0.0911.1%48.6K0.058.2K
$757.00Sep 180.410.42$0.422.4%101.4K0.249.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,060 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.04151.26$151.150.1%21.00--
$609.00Sep 18150.04150.42$150.230.3%21.00--
$610.00Sep 18149.05149.26$149.160.1%11.0013
$611.00Sep 18148.04148.30$148.170.2%31.00--
$612.00Sep 18147.04147.45$147.250.3%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.4937.95$37.721.2%--1.0098
$798.00Sep 1838.4838.95$38.721.2%--1.0024
$799.00Sep 1839.6239.95$39.780.8%11.0029
$800.00Sep 1840.7640.96$40.860.5%1381.00139
$801.00Sep 1841.7641.96$41.860.5%11.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,213 active (total vol 2.5M, top 179.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.720.73$0.731.4%167.5K0.3830.2K
$761.00Sep 180.410.42$0.422.4%112.7K0.259.6K
$762.00Sep 180.220.23$0.234.3%111.4K0.1515.5K
$763.00Sep 180.120.13$0.137.7%70.0K0.0916.6K
$759.00Sep 181.211.22$1.210.8%67.5K0.527.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 181.011.02$1.021.0%179.9K0.4819.8K
$760.00Sep 181.531.54$1.540.6%172.5K0.6268.0K
$758.00Sep 180.650.66$0.661.5%127.2K0.3416.5K
$757.00Sep 180.410.42$0.422.4%101.4K0.249.4K
$761.00Sep 182.202.21$2.210.5%76.9K0.758.5K

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 25.2%, max 35.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$756.00Sep 18Oct 3016.6%12.3%35.4%3.1K200
$757.00Sep 18Oct 3015.7%12.1%29.4%12.5K1.1K
$758.00Sep 18Oct 3014.9%12.0%24.4%16.0K625
$762.00Sep 18Oct 3014.2%11.5%24.1%111.4K15.8K
$761.00Sep 18Oct 3014.1%11.6%21.6%112.8K10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$756.00Sep 18Oct 3016.6%12.3%35.4%55.0K8.8K
$757.00Sep 18Oct 3015.7%12.1%29.4%101.6K10.3K
$758.00Sep 18Oct 3014.9%12.0%24.4%127.2K17.4K
$762.00Sep 18Oct 3014.2%11.5%24.1%37.9K12.7K
$761.00Sep 18Oct 3014.1%11.6%21.6%77.0K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 766 found (best R:R 9.00, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$708.00$709.00Oct 30$0.10$0.90$0.1087%9.00$708.10
$715.00$716.00Oct 30$0.15$0.85$0.1585%5.67$715.15
$741.00$742.00Sep 25$0.19$0.81$0.1989%4.26$741.19
$720.00$722.00Sep 30$1.20$0.80$1.2094%0.67$721.20
$730.00$731.00Oct 16$0.18$0.82$0.1882%4.56$730.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$786.00$785.00Oct 23$0.10$0.90$0.1083%9.00$785.90
$773.00$772.00Sep 21$0.42$0.58$0.4299%1.38$772.58
$796.00$795.00Sep 18$0.48$0.52$0.48100%1.08$795.52
$774.00$773.00Sep 25$0.42$0.58$0.4294%1.38$773.58
$791.00$790.00Sep 21$0.51$0.49$0.51100%0.96$790.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 572 found (best R:R 1.63, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 16$0.62$0.62$0.3851%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
$760.00$761.00Oct 23$0.61$0.61$0.3951%1.56$760.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$757.00$756.00Sep 18$0.15$0.15$0.8576%0.18$756.85
$758.00$757.00Sep 18$0.24$0.24$0.7666%0.32$757.76
$759.00$758.00Sep 18$0.36$0.36$0.6452%0.56$758.64
$746.00$745.00Sep 25$0.12$0.12$0.8883%0.14$745.88
$751.00$750.00Sep 22$0.12$0.12$0.8882%0.14$750.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.06, cheapest $1.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.0914.9%7.6%
$759.00Sep 18Sep 21$1.1114.3%7.3%
$760.00Sep 18Sep 21$1.0514.2%7.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.0514.9%7.6%
$759.00Sep 18Sep 21$1.0714.3%7.3%
$760.00Sep 18Sep 21$0.9914.2%7.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 917 found (cheapest 0.29% of stock, avg 3.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$1.21$1.02$2.23$756.77$761.230.29%
$760.00Sep 18$0.73$1.54$2.27$757.73$762.270.30%
$758.00Sep 18$1.86$0.66$2.52$755.48$760.520.33%
$761.00Sep 18$0.42$2.21$2.63$758.37$763.630.35%
$757.00Sep 18$2.62$0.42$3.04$753.96$760.040.40%
$762.00Sep 18$0.23$3.03$3.26$758.74$765.260.43%
$756.00Sep 18$3.47$0.27$3.74$752.26$759.740.49%
$763.00Sep 18$0.13$3.93$4.06$758.94$767.060.53%
$760.00Sep 21$1.78$2.53$4.31$755.69$764.310.57%
$759.00Sep 21$2.32$2.09$4.41$754.59$763.410.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.04% of stock, avg 1.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$755.00Sep 18$0.13$0.18$0.31$754.69$763.31
$764.00$755.00Sep 18$0.09$0.18$0.27$754.73$764.27
$762.00$755.00Sep 18$0.23$0.18$0.41$754.59$762.41
$763.00$756.00Sep 18$0.13$0.27$0.40$755.60$763.40
$764.00$756.00Sep 18$0.09$0.27$0.36$755.64$764.36
$762.00$756.00Sep 18$0.23$0.27$0.50$755.50$762.50
$763.00$757.00Sep 18$0.13$0.42$0.55$756.45$763.55
$764.00$757.00Sep 18$0.09$0.42$0.51$756.49$764.51
$761.00$755.00Sep 18$0.42$0.18$0.60$754.40$761.60
$762.00$757.00Sep 18$0.23$0.42$0.65$756.35$762.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 464 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
742/743764/765Sep 28$0.52$0.4849%1.08$742.48$764.52
738/739766/767Oct 2$0.53$0.4748%1.13$738.47$766.53
743/744764/765Sep 28$0.53$0.4748%1.13$743.47$764.53
733/734768/769Oct 9$0.53$0.4748%1.13$733.47$768.53
733/734769/770Oct 9$0.51$0.4950%1.04$733.49$769.51
732/733768/769Oct 9$0.52$0.4849%1.08$732.48$768.52
742/743765/766Sep 28$0.48$0.5252%0.92$742.52$765.48
732/733769/770Oct 9$0.50$0.5050%1.00$732.50$769.50
745/746764/765Sep 25$0.51$0.4949%1.04$745.49$764.51
743/744765/766Sep 29$0.52$0.4848%1.08$743.48$765.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$630.00$635.00$640.00Oct 30$0.09$4.916%54.56
$757.00$758.00$759.00Sep 18$0.11$0.8924%8.09
$670.00$675.00$680.00Oct 9$0.12$4.885%40.67
$757.00$758.00$759.00Sep 21$0.06$0.9414%15.67
$756.00$757.00$758.00Sep 18$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.12$9.887%82.33
$770.00$775.00$780.00Sep 29$0.23$4.7716%20.74
$710.00$715.00$720.00Oct 23$0.07$4.934%70.43
$758.00$759.00$760.00Sep 21$0.06$0.9414%15.67
$757.00$758.00$759.00Sep 18$0.12$0.8824%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,016 found (best net $-20.45, 1,014 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$20.45$24.55
$700.00$725.001:2Sep 21-$9.43$15.57
$710.00$732.001:2Sep 29-$7.24$14.76
$745.00$753.001:2Oct 1-$4.72$3.28
$759.00$760.001:2Sep 18-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$775.001:2Sep 21-$6.41$3.59
$690.00$660.001:2Oct 1-$0.03$29.97
$759.00$758.001:2Sep 18-$0.30$0.70
$758.00$757.001:2Sep 18-$0.18$0.82
$710.00$700.001:2Oct 1-$0.22$9.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 331 found (best yield 1.99%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.080.500.1%1.99%2.09%1503.5K
$761.00Oct 30$14.460.480.2%1.90%2.14%109383
$762.00Oct 30$13.850.470.4%1.82%2.19%9284
$763.00Oct 30$13.260.470.5%1.75%2.25%3165
$764.00Oct 30$12.680.460.6%1.67%2.30%5277
$765.00Oct 30$12.110.450.8%1.60%2.36%661.5K
$766.00Oct 30$11.560.430.9%1.52%2.42%4619
$767.00Oct 30$11.020.421.0%1.45%2.48%51.0K
$768.00Oct 30$10.490.411.2%1.38%2.54%3662
$769.00Oct 30$9.980.401.3%1.31%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 1,064,884
Total Puts 1,469,135
Put/Call Ratio 1.38
Net Difference -404,251

Prior's Put/Call Breakdown

Total Calls 1,627,543
Total Puts 1,604,363
Put/Call Ratio 0.99
Net Difference 23,180

Prior 7-Day Put/Call Summary

Total Calls 15,130,549
Total Puts 18,029,134
Average Put/Call Ratio 1.35
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