Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.74 -0.13%
(9/18 11:00) ◀
|
Friday, September 18, 2026 (11:05am)
January 2026
|
▶ (9/18 11:10)
◀ 9/18 11:05 ▶

Option Volume

Detail
ℹ
Current (09/18 11:05am) 3,366,877
Calls: 1,513,976 (45%)
Puts: 1,852,901 (55%)
Prior (09/17) 4,149,692
Calls: 2,063,039 (50%)
Puts: 2,086,653 (50%)
Current vs Prior -18.86%
Calls: -26.61% (Calls)
Puts: -11.20% (Puts)
Prior 7-Day Total 37,283,378
Calls: 17,177,022 (46%)
Puts: 20,106,356 (54%)
Prior 7-Day Average 5,326,196
Calls: 2,453,860 (46%)
Puts: 2,872,336 (54%)
Current vs Prior 7-Day Avg -36.79%
Calls: -38.30%
Puts: -35.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:05am) $484.56M
Calls: $223.84M (46%)
Puts: $260.72M (54%)
Prior (09/17) $600.29M
Calls: $286.06M (48%)
Puts: $314.23M (52%)
Current vs Prior -19.28%
Calls: -21.75%
Puts: -17.03%
Prior 7-Day Total $8.86B
Calls: $5.44B (61%)
Puts: $3.43B (39%)
Prior 7-Day Average $1.27B
Calls: $776.58M (61%)
Puts: $489.68M (39%)
Current vs Prior 7-Day Avg -61.73%
Calls: -71.18%
Puts: -46.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:05am) 1.22
Prior (09/17) 1.01
Current vs Prior +21.00%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -2.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:05am) 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 0.35% | 0.65%0.35% | 0.65%0.35% | 1.29%0.35% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -46.15% | -23.95%-46.16% | -23.95%-46.16% | -7.37%+155.72% | -0.31%
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 -53.05% | -35.30%-16.83% | -35.30%-61.31% | -21.75%+113.07% | -7.76%
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 -46.15% | -23.95%-46.16% | -23.95%-46.16% | -7.37%+155.72% | -0.31%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.77% | 0.59%
Calls: 0.68% | 0.76%
Puts: 0.85% | 0.43%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +0.00% | -79.00%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +0.00% | -67.85%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.22 indicates protective 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 BEARISH
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
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
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 2,204 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Sep 1854.7454.75$54.750.0%2141.0012
$680.00Sep 1879.7379.76$79.750.0%741.00119
$737.00Sep 1822.7522.76$22.760.0%3051.006
$720.00Sep 1839.7439.76$39.750.1%881.001.0K
$722.00Sep 1837.7437.76$37.750.1%381.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Sep 1830.2630.27$30.270.0%5951.001.9K
$788.00Sep 1828.2628.27$28.270.0%1381.00567
$785.00Sep 1825.2625.27$25.270.0%2.0K1.003.6K
$781.00Sep 1821.2621.27$21.270.0%2891.001.2K
$802.00Sep 1842.2542.27$42.260.0%4411.007.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 731 found (avg $0.34, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 180.080.09$0.0911.1%109.0K0.0714.4K
$763.00Sep 180.140.15$0.156.7%98.3K0.1116.6K
$762.00Sep 180.270.28$0.283.6%141.8K0.1915.5K
$761.00Sep 180.510.52$0.521.9%159.6K0.309.6K
$760.00Sep 180.900.91$0.911.1%264.6K0.4530.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Sep 180.100.11$0.119.1%90.2K0.0746.9K
$756.00Sep 180.160.17$0.175.9%70.3K0.118.4K
$757.00Sep 180.260.27$0.273.7%125.2K0.189.4K
$754.00Sep 180.070.08$0.0812.5%75.4K0.057.3K
$753.00Sep 180.050.06$0.0616.7%65.7K0.048.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,091 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.56151.87$151.720.2%131.00--
$609.00Sep 18150.56150.77$150.670.1%31.00--
$610.00Sep 18149.53149.79$149.660.2%11.0013
$611.00Sep 18148.56148.79$148.680.2%71.00--
$612.00Sep 18147.56147.79$147.680.2%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$798.00Sep 1838.2238.42$38.320.5%--1.0024
$799.00Sep 1839.2339.45$39.340.6%381.0029
$800.00Sep 1840.2240.46$40.340.6%1781.00139
$801.00Sep 1841.2341.51$41.370.7%51.0026
$802.00Sep 1842.2542.27$42.260.0%4411.007.5K

Most actively traded options today. High liquidity = easy entry/exit. 2,330 active (total vol 3.4M, top 264.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.900.91$0.911.1%264.6K0.4530.2K
$761.00Sep 180.510.52$0.521.9%159.6K0.309.6K
$762.00Sep 180.270.28$0.283.6%141.8K0.1915.5K
$764.00Sep 180.080.09$0.0911.1%109.0K0.0714.4K
$759.00Sep 181.471.48$1.480.7%107.5K0.607.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.730.74$0.741.4%239.0K0.4019.8K
$760.00Sep 181.171.18$1.170.9%213.7K0.5568.0K
$758.00Sep 180.440.45$0.452.2%166.6K0.2716.5K
$757.00Sep 180.260.27$0.273.7%125.2K0.189.4K
$755.00Sep 180.100.11$0.119.1%90.2K0.0746.9K

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 23.3%, max 28.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3015.6%12.1%28.9%16.9K1.1K
$758.00Sep 18Oct 3014.9%12.0%23.9%25.8K625
$762.00Sep 18Oct 3014.2%11.5%23.5%141.8K15.8K
$761.00Sep 18Oct 3014.1%11.6%21.7%159.7K10.0K
$760.00Sep 18Oct 3014.2%11.7%21.2%264.8K33.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3015.6%12.1%28.9%125.4K10.3K
$758.00Sep 18Oct 3014.9%12.0%23.9%166.6K17.4K
$762.00Sep 18Oct 3014.2%11.5%23.5%41.5K12.7K
$761.00Sep 18Oct 3014.1%11.6%21.7%87.8K8.9K
$760.00Sep 18Oct 3014.2%11.7%21.2%213.8K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 763 found (best R:R 8.09, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$722.00$723.00Oct 9$0.11$0.89$0.1189%8.09$722.11
$722.00$723.00Oct 2$0.16$0.84$0.1692%5.25$722.16
$724.00$725.00Oct 9$0.12$0.88$0.1288%7.33$724.12
$732.00$733.00Oct 2$0.12$0.88$0.1288%7.33$732.12
$729.00$730.00Oct 9$0.11$0.89$0.1186%8.09$729.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$789.00Oct 30$0.11$0.89$0.1183%8.09$789.89
$786.00$785.00Oct 23$0.11$0.89$0.1183%8.09$785.89
$780.00$778.00Oct 9$1.06$0.94$1.0685%0.89$778.94
$773.00$772.00Sep 21$0.41$0.59$0.4199%1.44$772.59
$783.00$782.00Oct 16$0.31$0.69$0.3183%2.23$782.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 566 found (best R:R 1.78, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 30$0.64$0.64$0.3650%1.78$760.64
$762.00$763.00Oct 23$0.60$0.60$0.4053%1.50$762.60
$761.00$762.00Oct 23$0.61$0.61$0.3952%1.56$761.61
$762.00$763.00Oct 30$0.60$0.60$0.4052%1.50$762.60
$761.00$762.00Oct 9$0.60$0.60$0.4052%1.50$761.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$758.00$757.00Sep 18$0.18$0.18$0.8273%0.22$757.82
$759.00$758.00Sep 18$0.29$0.29$0.7160%0.41$758.71
$757.00$756.00Sep 18$0.10$0.10$0.9082%0.11$756.90
$753.00$752.00Sep 21$0.10$0.10$0.9084%0.11$752.90
$743.00$742.00Sep 28$0.10$0.10$0.9085%0.11$742.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.11, cheapest $1.14)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.1614.3%7.5%
$761.00Sep 18Sep 21$1.0614.1%7.9%
$760.00Sep 18Sep 21$1.1614.2%8.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.1414.3%7.5%
$761.00Sep 18Sep 21$1.0314.1%7.9%
$760.00Sep 18Sep 21$1.1314.2%8.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 939 found (cheapest 0.27% of stock, avg 3.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.91$1.17$2.08$757.92$762.080.27%
$759.00Sep 18$1.48$0.74$2.22$756.78$761.220.29%
$761.00Sep 18$0.52$1.78$2.30$758.70$763.300.30%
$758.00Sep 18$2.17$0.45$2.62$755.38$760.620.34%
$762.00Sep 18$0.28$2.54$2.82$759.18$764.820.37%
$757.00Sep 18$3.01$0.27$3.28$753.72$760.280.43%
$763.00Sep 18$0.15$3.41$3.56$759.44$766.560.47%
$756.00Sep 18$3.90$0.17$4.07$751.93$760.070.54%
$764.00Sep 18$0.09$4.35$4.44$759.56$768.440.58%
$760.00Sep 21$2.07$2.30$4.37$755.63$764.370.58%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$764.00$755.00Sep 18$0.09$0.11$0.20$754.80$764.20
$763.00$755.00Sep 18$0.15$0.11$0.26$754.74$763.26
$764.00$756.00Sep 18$0.09$0.17$0.26$755.74$764.26
$763.00$756.00Sep 18$0.15$0.17$0.32$755.68$763.32
$764.00$757.00Sep 18$0.09$0.27$0.36$756.64$764.36
$762.00$755.00Sep 18$0.28$0.11$0.39$754.61$762.39
$763.00$757.00Sep 18$0.15$0.27$0.42$756.58$763.42
$762.00$756.00Sep 18$0.28$0.17$0.45$755.55$762.45
$762.00$757.00Sep 18$0.28$0.27$0.55$756.45$762.55
$764.00$758.00Sep 18$0.09$0.45$0.54$757.46$764.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 430 found (best R:R 0.96, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
742/743765/766Sep 28$0.49$0.5152%0.96$742.51$765.49
734/735769/770Oct 9$0.52$0.4849%1.08$734.48$769.52
741/742767/768Sep 30$0.48$0.5252%0.92$741.52$767.48
740/741766/767Oct 1$0.52$0.4848%1.08$740.48$766.52
733/734769/770Oct 9$0.51$0.4950%1.04$733.49$769.51
737/738769/770Oct 9$0.54$0.4646%1.17$737.46$769.54
746/747764/765Sep 25$0.53$0.4747%1.13$746.47$764.53
739/740767/768Oct 2$0.51$0.4949%1.04$739.49$767.51
740/741767/768Oct 1$0.49$0.5151%0.96$740.51$767.49
735/736769/770Oct 9$0.52$0.4848%1.08$735.48$769.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 231 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$655.00$660.00$665.00Oct 16$0.06$4.946%82.33
$758.00$759.00$760.00Sep 18$0.12$0.8828%7.33
$756.00$757.00$758.00Sep 18$0.05$0.9516%19.00
$757.00$758.00$759.00Sep 21$0.05$0.9514%19.00
$759.00$760.00$761.00Sep 22$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$710.00$715.00$720.00Oct 9$0.05$4.953%99.00
$758.00$759.00$760.00Sep 18$0.14$0.8628%6.14
$705.00$710.00$715.00Oct 23$0.06$4.943%82.33
$757.00$758.00$759.00Sep 18$0.11$0.8922%8.09
$756.00$757.00$758.00Sep 18$0.08$0.9216%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. 1,038 found (best net $-9.84, 1,037 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.84$40.16
$670.00$710.001:2Sep 25-$10.32$29.68
$620.00$670.001:2Sep 25-$40.12$9.88
$705.00$725.001:2Sep 21-$14.68$5.32
$745.00$753.001:2Oct 1-$5.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$775.001:2Sep 21-$5.83$4.17
$690.00$660.001:2Oct 1-$0.02$29.98
$760.00$759.001:2Sep 18-$0.31$0.69
$759.00$758.001:2Sep 18-$0.16$0.84
$758.00$757.001:2Sep 18-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 341 found (best yield 2.02%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.320.500.0%2.02%2.05%1893.5K
$761.00Oct 30$14.700.490.2%1.93%2.10%111383
$762.00Oct 30$14.090.470.3%1.85%2.15%10284
$763.00Oct 30$13.490.460.4%1.78%2.20%3165
$764.00Oct 30$12.890.460.6%1.70%2.26%5277
$765.00Oct 30$12.320.450.7%1.62%2.31%831.5K
$766.00Oct 30$11.750.440.8%1.55%2.37%6619
$767.00Oct 30$11.210.431.0%1.48%2.43%111.0K
$768.00Oct 30$10.670.421.1%1.40%2.49%3662
$769.00Oct 30$10.150.411.2%1.34%2.55%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 1,513,976
Total Puts 1,852,901
Put/Call Ratio 1.22
Net Difference -338,925

Prior's Put/Call Breakdown

Total Calls 2,063,039
Total Puts 2,086,653
Put/Call Ratio 1.01
Net Difference -23,614

Prior 7-Day Put/Call Summary

Total Calls 17,177,022
Total Puts 20,106,356
Average Put/Call Ratio 1.25
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