Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$758.92 -0.24%
(9/18 10:40) ◀
|
Friday, September 18, 2026 (10:45am)
January 2026
|
▶ (9/18 10:50)
◀ 9/18 10:45 ▶

Option Volume

Detail
ℹ
Current (09/18 10:45am) 2,802,027
Calls: 1,179,881 (42%)
Puts: 1,622,146 (58%)
Prior (09/17) 3,487,618
Calls: 1,771,494 (51%)
Puts: 1,716,124 (49%)
Current vs Prior -19.66%
Calls: -33.40% (Calls)
Puts: -5.48% (Puts)
Prior 7-Day Total 34,603,450
Calls: 15,812,919 (46%)
Puts: 18,790,531 (54%)
Prior 7-Day Average 4,943,350
Calls: 2,258,988 (46%)
Puts: 2,684,361 (54%)
Current vs Prior 7-Day Avg -43.32%
Calls: -47.77%
Puts: -39.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:45am) $429.96M
Calls: $153.79M (36%)
Puts: $276.17M (64%)
Prior (09/17) $530.12M
Calls: $316.58M (60%)
Puts: $213.54M (40%)
Current vs Prior -18.89%
Calls: -51.42%
Puts: +29.33%
Prior 7-Day Total $8.47B
Calls: $5.16B (61%)
Puts: $3.31B (39%)
Prior 7-Day Average $1.21B
Calls: $737.42M (61%)
Puts: $472.67M (39%)
Current vs Prior 7-Day Avg -64.47%
Calls: -79.14%
Puts: -41.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:45am) 1.37
Prior (09/17) 0.97
Current vs Prior +41.92%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg +4.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:45am) 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 0.37% | 0.67%0.37% | 0.67%0.37% | 1.32%0.37% | 2.90%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -43.04% | -21.25%-43.05% | -21.25%-43.05% | -5.01%+170.45% | +1.18%
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 -50.34% | -33.00%-12.04% | -33.00%-59.08% | -19.75%+125.35% | -6.39%
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 -43.04% | -21.25%-43.05% | -21.25%-43.05% | -5.01%+170.45% | +1.18%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.74% | 0.92%
Calls: 0.61% | 1.41%
Puts: 0.87% | 0.44%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior -3.90% | -67.26%
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% | -49.86%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($276.17M). Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 42% - 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
10:45BEARISHBEARISHBEARISH
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 2,212 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1878.8978.91$78.900.0%331.00119
$727.00Sep 1831.9131.92$31.920.0%71.00--
$705.00Sep 1853.9053.92$53.910.0%1961.0012
$720.00Sep 1838.9038.92$38.910.1%741.001.0K
$726.00Sep 1832.9032.92$32.910.1%321.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1843.0943.11$43.100.0%1601.007.5K
$800.00Sep 1841.0941.11$41.100.0%1431.00139
$778.00Sep 1819.1019.11$19.110.1%511.001.5K
$777.00Sep 1818.1018.11$18.110.1%4501.001.6K
$793.00Sep 1834.0934.11$34.100.1%1871.0059

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 714 found (avg $0.33, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 180.060.07$0.0714.3%65.1K0.0514.4K
$763.00Sep 180.100.11$0.119.1%76.8K0.0816.6K
$762.00Sep 180.180.19$0.195.3%118.9K0.1315.5K
$761.00Sep 180.340.35$0.352.9%125.8K0.229.6K
$760.00Sep 180.620.63$0.631.6%193.6K0.3530.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Sep 180.110.12$0.128.3%65.8K0.077.3K
$755.00Sep 180.170.18$0.185.6%68.3K0.1146.9K
$753.00Sep 180.080.09$0.0911.1%60.8K0.058.2K
$756.00Sep 180.280.29$0.293.4%59.4K0.178.4K
$752.00Sep 180.060.07$0.0714.3%40.3K0.0416.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,075 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.80151.42$151.110.4%21.00--
$609.00Sep 18149.80151.10$150.450.9%21.00--
$610.00Sep 18148.83149.12$148.980.2%11.0013
$611.00Sep 18147.80148.17$147.990.3%31.00--
$612.00Sep 18146.80148.09$147.450.9%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.2938.19$37.742.4%--1.0098
$798.00Sep 1838.2239.19$38.712.5%--1.0024
$799.00Sep 1839.9340.20$40.070.7%11.0029
$800.00Sep 1841.0941.11$41.100.0%1431.00139
$801.00Sep 1841.9842.19$42.080.5%11.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,267 active (total vol 2.8M, top 202.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.620.63$0.631.6%193.6K0.3530.2K
$761.00Sep 180.340.35$0.352.9%125.8K0.229.6K
$762.00Sep 180.180.19$0.195.3%118.9K0.1315.5K
$759.00Sep 181.051.06$1.060.9%81.2K0.497.0K
$763.00Sep 180.100.11$0.119.1%76.8K0.0816.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 181.151.16$1.150.9%202.2K0.5119.8K
$760.00Sep 181.711.72$1.720.6%184.7K0.6568.0K
$758.00Sep 180.740.75$0.751.3%142.2K0.3716.5K
$757.00Sep 180.460.47$0.472.1%110.5K0.269.4K
$761.00Sep 182.432.44$2.440.4%79.9K0.788.5K

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 25.6%, max 32.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$756.00Sep 18Oct 3016.2%12.3%32.3%3.8K200
$757.00Sep 18Oct 3015.4%12.1%27.1%13.9K1.1K
$758.00Sep 18Oct 3014.9%12.0%24.1%19.0K625
$759.00Sep 18Oct 3014.7%11.9%23.7%81.2K7.2K
$761.00Sep 18Oct 3014.3%11.6%23.4%125.9K10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$756.00Sep 18Oct 3016.2%12.3%32.4%59.4K8.8K
$757.00Sep 18Oct 3015.4%12.1%27.1%110.7K10.3K
$758.00Sep 18Oct 3014.9%12.0%24.1%142.3K17.4K
$759.00Sep 18Oct 3014.7%11.9%23.7%202.2K20.3K
$761.00Sep 18Oct 3014.3%11.6%23.4%80.0K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 777 found (best R:R 1.02, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$712.00$714.00Oct 16$0.99$1.01$0.9989%1.02$712.99
$720.00$722.00Sep 30$1.10$0.90$1.1094%0.82$721.10
$727.00$728.00Sep 30$0.23$0.77$0.2392%3.35$727.23
$730.00$733.00Oct 23$1.69$1.31$1.6980%0.78$731.69
$721.00$722.00Oct 9$0.22$0.78$0.2289%3.55$721.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$779.00$778.00Oct 16$0.11$0.89$0.1179%8.09$778.89
$794.00$793.00Sep 18$0.35$0.65$0.35100%1.86$793.65
$786.00$785.00Oct 23$0.22$0.78$0.2283%3.55$785.78
$771.00$770.00Oct 1$0.18$0.82$0.1879%4.56$770.82
$773.00$772.00Oct 9$0.14$0.86$0.1475%6.14$772.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 570 found (best R:R 1.70, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 30$0.63$0.63$0.3751%1.70$760.63
$760.00$761.00Oct 23$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
$759.00$760.00Oct 9$0.63$0.63$0.3750%1.70$759.63
$760.00$761.00Oct 16$0.61$0.61$0.3951%1.56$760.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$757.00$756.00Sep 18$0.18$0.18$0.8274%0.22$756.82
$756.00$755.00Sep 18$0.11$0.11$0.8983%0.12$755.89
$758.00$757.00Sep 18$0.28$0.28$0.7263%0.39$757.72
$753.00$752.00Sep 21$0.13$0.13$0.8780%0.15$752.87
$735.00$734.00Oct 2$0.10$0.10$0.9086%0.11$734.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.12, cheapest $1.13)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.1814.9%7.8%
$760.00Sep 18Sep 21$1.0614.5%8.0%
$759.00Sep 18Sep 21$1.1714.7%8.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.1314.9%7.8%
$760.00Sep 18Sep 21$1.0314.5%8.0%
$759.00Sep 18Sep 21$1.1314.7%8.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 926 found (cheapest 0.29% of stock, avg 3.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$1.06$1.15$2.21$756.79$761.210.29%
$760.00Sep 18$0.63$1.72$2.35$757.65$762.350.31%
$758.00Sep 18$1.65$0.75$2.40$755.60$760.400.32%
$761.00Sep 18$0.35$2.44$2.79$758.21$763.790.37%
$757.00Sep 18$2.38$0.47$2.85$754.15$759.850.38%
$756.00Sep 18$3.20$0.29$3.49$752.51$759.490.46%
$762.00Sep 18$0.19$3.28$3.47$758.53$765.470.46%
$755.00Sep 18$4.09$0.18$4.27$750.73$759.270.56%
$763.00Sep 18$0.11$4.20$4.31$758.69$767.310.57%
$759.00Sep 21$2.23$2.28$4.51$754.49$763.510.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 1.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$754.00Sep 18$0.11$0.12$0.23$753.77$763.23
$763.00$755.00Sep 18$0.11$0.18$0.29$754.71$763.29
$762.00$754.00Sep 18$0.19$0.12$0.31$753.69$762.31
$762.00$755.00Sep 18$0.19$0.18$0.37$754.63$762.37
$763.00$756.00Sep 18$0.11$0.29$0.40$755.60$763.40
$762.00$756.00Sep 18$0.19$0.29$0.48$755.52$762.48
$761.00$754.00Sep 18$0.35$0.12$0.47$753.53$761.47
$761.00$755.00Sep 18$0.35$0.18$0.53$754.47$761.53
$761.00$756.00Sep 18$0.35$0.29$0.64$755.36$761.64
$763.00$757.00Sep 18$0.11$0.47$0.58$756.42$763.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
734/735766/767Oct 2$0.52$0.4852%1.08$734.48$766.52
730/731768/769Oct 9$0.52$0.4850%1.08$730.48$768.52
738/739765/766Sep 30$0.51$0.4951%1.04$738.49$765.51
734/735768/769Oct 2$0.45$0.5556%0.82$734.55$768.45
738/739766/767Oct 2$0.53$0.4748%1.13$738.47$766.53
733/734768/769Oct 9$0.53$0.4748%1.13$733.47$768.53
734/735767/768Oct 2$0.47$0.5354%0.89$734.53$767.47
741/742765/766Sep 30$0.53$0.4748%1.13$741.47$765.53
740/741766/767Sep 29$0.46$0.5455%0.85$740.54$766.46
735/736768/769Oct 9$0.54$0.4647%1.17$735.46$768.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 240 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$756.00$757.00$758.00Sep 18$0.09$0.9120%10.11
$758.00$759.00$760.00Sep 21$0.06$0.9414%15.67
$760.00$761.00$762.00Sep 21$0.06$0.9414%15.67
$755.00$756.00$757.00Sep 18$0.07$0.9315%13.29
$757.00$758.00$759.00Sep 18$0.14$0.8626%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.18$9.827%54.56
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$757.00$758.00$759.00Sep 18$0.12$0.8826%7.33
$705.00$710.00$715.00Oct 9$0.05$4.952%99.00
$756.00$757.00$758.00Sep 18$0.10$0.9020%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,018 found (best net $-9.34, 1,017 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.34$40.66
$670.00$710.001:2Sep 25-$9.86$30.14
$650.00$695.001:2Oct 2-$20.51$24.49
$710.00$732.001:2Sep 29-$6.66$15.34
$620.00$670.001:2Sep 25-$39.80$10.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$775.001:2Sep 21-$6.62$3.38
$690.00$660.001:2Oct 1-$0.02$29.98
$758.00$757.001:2Sep 18-$0.19$0.81
$759.00$758.001:2Sep 18-$0.35$0.65
$757.00$756.001:2Sep 18-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 347 found (best yield 2.05%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$759.00Oct 30$15.540.510.0%2.05%2.06%44228
$760.00Oct 30$14.940.490.1%1.97%2.11%1693.5K
$761.00Oct 30$14.310.480.3%1.89%2.16%110383
$762.00Oct 30$13.700.470.4%1.81%2.21%10284
$763.00Oct 30$13.130.470.5%1.73%2.27%3165
$764.00Oct 30$12.530.460.7%1.65%2.32%5277
$765.00Oct 30$11.960.440.8%1.58%2.38%831.5K
$766.00Oct 30$11.430.430.9%1.51%2.44%4619
$767.00Oct 30$10.890.421.1%1.43%2.50%101.0K
$768.00Oct 30$10.370.411.2%1.37%2.56%3662

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 1,179,881
Total Puts 1,622,146
Put/Call Ratio 1.37
Net Difference -442,265

Prior's Put/Call Breakdown

Total Calls 1,771,494
Total Puts 1,716,124
Put/Call Ratio 0.97
Net Difference 55,370

Prior 7-Day Put/Call Summary

Total Calls 15,812,919
Total Puts 18,790,531
Average Put/Call Ratio 1.31
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