Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.46 -0.16%
(9/18 10:35) ◀
|
Friday, September 18, 2026 (10:40am)
January 2026
|
▶ (9/18 10:45)
◀ 9/18 10:40 ▶

Option Volume

Detail
ℹ
Current (09/18 10:40am) 2,667,280
Calls: 1,128,191 (42%)
Puts: 1,539,089 (58%)
Prior (09/17) 3,329,321
Calls: 1,686,084 (51%)
Puts: 1,643,237 (49%)
Current vs Prior -19.89%
Calls: -33.09% (Calls)
Puts: -6.34% (Puts)
Prior 7-Day Total 33,929,338
Calls: 15,502,594 (46%)
Puts: 18,426,744 (54%)
Prior 7-Day Average 4,847,048
Calls: 2,214,656 (46%)
Puts: 2,632,392 (54%)
Current vs Prior 7-Day Avg -44.97%
Calls: -49.06%
Puts: -41.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:40am) $397.26M
Calls: $159.25M (40%)
Puts: $238.00M (60%)
Prior (09/17) $512.19M
Calls: $294.81M (58%)
Puts: $217.38M (42%)
Current vs Prior -22.44%
Calls: -45.98%
Puts: +9.49%
Prior 7-Day Total $8.36B
Calls: $5.10B (61%)
Puts: $3.26B (39%)
Prior 7-Day Average $1.19B
Calls: $728.42M (61%)
Puts: $466.20M (39%)
Current vs Prior 7-Day Avg -66.75%
Calls: -78.14%
Puts: -48.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:40am) 1.36
Prior (09/17) 0.97
Current vs Prior +39.98%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +2.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:40am) 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% | 1.29%0.36% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -43.90% | -24.54%-43.90% | -24.54%-43.90% | -7.72%+166.42% | -0.18%
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 -51.09% | -35.80%-13.35% | -35.80%-59.69% | -22.04%+121.99% | -7.64%
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 -43.90% | -24.54%-43.90% | -24.54%-43.90% | -7.72%+166.42% | -0.18%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.72% | 0.82%
Calls: 0.74% | 0.40%
Puts: 0.71% | 1.24%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior -6.49% | -70.82%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg -6.49% | -55.31%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.36 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
10:40BEARISHBEARISHBEARISH
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 2,149 of results (avg 2.4%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.4379.45$79.440.0%301.00119
$705.00Sep 1854.4354.45$54.440.0%1931.0012
$720.00Sep 1839.4339.45$39.440.1%711.001.0K
$722.00Sep 1837.4337.45$37.440.1%281.00--
$725.00Sep 1834.4334.45$34.440.1%161.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.5642.58$42.570.0%1241.007.5K
$793.00Sep 1833.5633.58$33.570.1%1841.0059
$790.00Sep 1830.5630.58$30.570.1%5601.001.9K
$785.00Sep 1825.5625.58$25.570.1%1.9K1.003.6K
$781.00Sep 1821.5621.58$21.570.1%1641.001.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 719 found (avg $0.33, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 180.090.10$0.1010.0%63.2K0.0714.4K
$765.00Sep 180.050.06$0.0616.7%50.4K0.0431.0K
$763.00Sep 180.150.16$0.166.3%74.8K0.1116.6K
$762.00Sep 180.260.27$0.273.7%115.3K0.1815.5K
$761.00Sep 180.470.48$0.482.1%119.6K0.299.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Sep 180.090.10$0.1010.0%60.4K0.067.3K
$753.00Sep 180.060.07$0.0714.3%54.6K0.048.2K
$755.00Sep 180.140.15$0.156.7%63.8K0.0946.9K
$756.00Sep 180.220.23$0.234.3%57.1K0.148.4K
$752.00Sep 180.050.06$0.0616.7%35.5K0.0316.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,070 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.35151.81$151.580.3%21.00--
$609.00Sep 18150.36151.30$150.830.6%21.00--
$610.00Sep 18149.33149.63$149.480.2%11.0013
$611.00Sep 18148.35148.62$148.490.2%31.00--
$612.00Sep 18147.35147.81$147.580.3%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.1637.66$37.411.3%--1.0098
$798.00Sep 1838.2238.66$38.441.1%--1.0024
$799.00Sep 1839.3639.66$39.510.8%11.0029
$800.00Sep 1840.4140.70$40.560.7%1421.00139
$801.00Sep 1841.4241.66$41.540.6%11.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,243 active (total vol 2.7M, top 189.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.830.84$0.841.2%180.3K0.4230.2K
$761.00Sep 180.470.48$0.482.1%119.6K0.299.6K
$762.00Sep 180.260.27$0.273.7%115.3K0.1815.5K
$759.00Sep 181.351.36$1.360.7%75.0K0.577.0K
$763.00Sep 180.150.16$0.166.3%74.8K0.1116.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.910.92$0.921.1%189.7K0.4319.8K
$760.00Sep 181.401.41$1.400.7%177.7K0.5868.0K
$758.00Sep 180.580.59$0.591.7%134.3K0.3116.5K
$757.00Sep 180.360.37$0.372.7%106.8K0.219.4K
$761.00Sep 182.042.05$2.050.5%78.4K0.718.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 25.0%, max 30.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3015.8%12.1%30.3%13.2K1.1K
$762.00Sep 18Oct 3014.5%11.5%26.7%115.3K15.8K
$758.00Sep 18Oct 3015.1%12.0%25.5%17.6K625
$760.00Sep 18Oct 3014.4%11.7%23.0%180.4K33.7K
$759.00Sep 18Oct 3014.5%11.9%22.4%75.1K7.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3015.8%12.1%30.3%106.9K10.3K
$762.00Sep 18Oct 3014.5%11.5%26.7%38.5K12.7K
$758.00Sep 18Oct 3015.1%12.0%25.5%134.4K17.4K
$760.00Sep 18Oct 3014.4%11.7%23.0%177.8K75.4K
$759.00Sep 18Oct 3014.5%11.9%22.4%189.8K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 778 found (best R:R 2.06, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$733.00Oct 23$0.98$2.02$0.9880%2.06$730.98
$720.00$725.00Oct 23$2.89$2.11$2.8985%0.73$722.89
$741.00$742.00Sep 25$0.11$0.89$0.1189%8.09$741.11
$730.00$732.00Oct 9$0.96$1.04$0.9685%1.08$730.96
$733.00$734.00Sep 30$0.17$0.83$0.1790%4.88$733.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$779.00$778.00Oct 16$0.14$0.86$0.1478%6.14$778.86
$770.00$769.00Sep 28$0.18$0.82$0.1882%4.56$769.82
$781.00$780.00Oct 16$0.19$0.81$0.1981%4.26$780.81
$780.00$778.00Oct 9$1.08$0.92$1.0885%0.85$778.92
$776.00$775.00Oct 23$0.11$0.89$0.1171%8.09$775.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 574 found (best R:R 1.70, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 30$0.63$0.63$0.3750%1.70$760.63
$761.00$762.00Oct 23$0.61$0.61$0.3952%1.56$761.61
$760.00$761.00Oct 23$0.62$0.62$0.3850%1.63$760.62
$761.00$762.00Oct 30$0.61$0.61$0.3951%1.56$761.61
$762.00$763.00Oct 16$0.59$0.59$0.4153%1.44$762.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$757.00$756.00Sep 18$0.14$0.14$0.8679%0.16$756.86
$758.00$757.00Sep 18$0.22$0.22$0.7869%0.28$757.78
$759.00$758.00Sep 18$0.33$0.33$0.6757%0.49$758.67
$749.00$748.00Sep 22$0.10$0.10$0.9086%0.11$748.90
$742.00$741.00Sep 28$0.10$0.10$0.9086%0.11$741.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.07, cheapest $1.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.1115.1%7.7%
$759.00Sep 18Sep 21$1.1214.5%7.4%
$760.00Sep 18Sep 21$1.0614.4%8.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.0515.1%7.7%
$759.00Sep 18Sep 21$1.0814.5%7.4%
$760.00Sep 18Sep 21$1.0214.4%8.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 921 found (cheapest 0.29% of stock, avg 3.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.84$1.40$2.24$757.76$762.240.29%
$759.00Sep 18$1.36$0.92$2.28$756.72$761.280.30%
$761.00Sep 18$0.48$2.05$2.53$758.47$763.530.33%
$758.00Sep 18$2.01$0.59$2.60$755.40$760.600.34%
$762.00Sep 18$0.27$2.84$3.11$758.89$765.110.41%
$757.00Sep 18$2.80$0.37$3.17$753.83$760.170.42%
$756.00Sep 18$3.66$0.23$3.89$752.11$759.890.51%
$763.00Sep 18$0.16$3.72$3.88$759.12$766.880.51%
$760.00Sep 21$1.90$2.42$4.32$755.68$764.320.57%
$761.00Sep 21$1.42$2.94$4.36$756.64$765.360.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 1.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$764.00$755.00Sep 18$0.10$0.15$0.25$754.75$764.25
$763.00$755.00Sep 18$0.16$0.15$0.31$754.69$763.31
$764.00$756.00Sep 18$0.10$0.23$0.33$755.67$764.33
$763.00$756.00Sep 18$0.16$0.23$0.39$755.61$763.39
$762.00$755.00Sep 18$0.27$0.15$0.42$754.58$762.42
$764.00$757.00Sep 18$0.10$0.37$0.47$756.53$764.47
$762.00$756.00Sep 18$0.27$0.23$0.50$755.50$762.50
$763.00$757.00Sep 18$0.16$0.37$0.53$756.47$763.53
$762.00$757.00Sep 18$0.27$0.37$0.64$756.36$762.64
$761.00$755.00Sep 18$0.48$0.15$0.63$754.37$761.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 0.82, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
741/742766/767Sep 28$0.45$0.5556%0.82$741.55$766.45
740/741766/767Sep 30$0.50$0.5051%1.00$740.50$766.50
738/739766/767Oct 1$0.50$0.5050%1.00$738.50$766.50
739/740767/768Oct 2$0.51$0.4949%1.04$739.49$767.51
741/742767/768Oct 2$0.53$0.4747%1.13$741.47$767.53
732/733769/770Oct 9$0.50$0.5050%1.00$732.50$769.50
741/742766/767Sep 29$0.47$0.5353%0.89$741.53$766.47
741/742765/766Sep 28$0.47$0.5353%0.89$741.53$765.47
742/743766/767Sep 29$0.48$0.5252%0.92$742.52$766.48
738/739767/768Oct 1$0.47$0.5353%0.89$738.53$767.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$675.00$680.00$685.00Oct 9$0.07$4.935%70.43
$758.00$759.00$760.00Sep 18$0.13$0.8727%6.69
$756.00$757.00$758.00Sep 18$0.07$0.9317%13.29
$700.00$705.00$710.00Sep 30$0.09$4.914%54.56
$758.00$759.00$760.00Sep 21$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.14$9.867%70.43
$770.00$775.00$780.00Sep 29$0.24$4.7616%19.83
$757.00$758.00$759.00Sep 18$0.11$0.8923%8.09
$758.00$759.00$760.00Sep 21$0.06$0.9414%15.67
$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. 1,022 found (best net $-9.59, 1,021 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.59$40.41
$670.00$710.001:2Sep 25-$10.25$29.75
$650.00$695.001:2Oct 2-$20.26$24.74
$710.00$732.001:2Sep 29-$7.14$14.86
$620.00$670.001:2Sep 25-$40.05$9.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$775.001:2Sep 21-$6.18$3.82
$690.00$660.001:2Oct 1-$0.03$29.97
$759.00$758.001:2Sep 18-$0.26$0.74
$758.00$757.001:2Sep 18-$0.15$0.85
$760.00$759.001:2Sep 18-$0.44$0.56

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%2.07%1543.5K
$761.00Oct 30$14.570.490.2%1.92%2.12%110383
$762.00Oct 30$13.960.470.3%1.84%2.17%10284
$763.00Oct 30$13.360.470.5%1.76%2.23%3165
$764.00Oct 30$12.780.460.6%1.68%2.28%5277
$765.00Oct 30$12.210.450.7%1.61%2.34%811.5K
$766.00Oct 30$11.650.440.9%1.53%2.40%4619
$767.00Oct 30$11.100.431.0%1.46%2.45%101.0K
$768.00Oct 30$10.570.421.1%1.39%2.52%3662
$769.00Oct 30$10.060.401.3%1.32%2.58%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 1,128,191
Total Puts 1,539,089
Put/Call Ratio 1.36
Net Difference -410,898

Prior's Put/Call Breakdown

Total Calls 1,686,084
Total Puts 1,643,237
Put/Call Ratio 0.97
Net Difference 42,847

Prior 7-Day Put/Call Summary

Total Calls 15,502,594
Total Puts 18,426,744
Average Put/Call Ratio 1.33
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