Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.72 -0.13%
(9/18 11:05) ◀
|
Friday, September 18, 2026 (11:10am)
January 2026
|
▶ (9/18 11:15)
◀ 9/18 11:10 ▶

Option Volume

Detail
ℹ
Current (09/18 11:10am) 3,469,231
Calls: 1,571,297 (45%)
Puts: 1,897,934 (55%)
Prior (09/17) 4,400,745
Calls: 2,177,259 (49%)
Puts: 2,223,486 (51%)
Current vs Prior -21.17%
Calls: -27.83% (Calls)
Puts: -14.64% (Puts)
Prior 7-Day Total 37,982,975
Calls: 17,562,807 (46%)
Puts: 20,420,168 (54%)
Prior 7-Day Average 5,426,139
Calls: 2,508,972 (46%)
Puts: 2,917,166 (54%)
Current vs Prior 7-Day Avg -36.06%
Calls: -37.37%
Puts: -34.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:10am) $500.15M
Calls: $235.39M (47%)
Puts: $264.76M (53%)
Prior (09/17) $627.26M
Calls: $293.21M (47%)
Puts: $334.04M (53%)
Current vs Prior -20.26%
Calls: -19.72%
Puts: -20.74%
Prior 7-Day Total $8.95B
Calls: $5.50B (61%)
Puts: $3.45B (39%)
Prior 7-Day Average $1.28B
Calls: $785.81M (61%)
Puts: $492.93M (39%)
Current vs Prior 7-Day Avg -60.89%
Calls: -70.04%
Puts: -46.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:10am) 1.21
Prior (09/17) 1.02
Current vs Prior +18.28%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -1.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:10am) 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 0.34% | 0.65%0.34% | 0.65%0.34% | 1.29%0.34% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -47.37% | -24.41%-47.38% | -24.41%-47.38% | -7.47%+149.93% | -0.13%
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 -54.11% | -35.69%-18.72% | -35.69%-62.19% | -21.83%+108.25% | -7.59%
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 -47.37% | -24.41%-47.38% | -24.41%-47.38% | -7.47%+149.93% | -0.13%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.78% | 1.20%
Calls: 0.69% | 1.52%
Puts: 0.87% | 0.88%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +1.30% | -57.30%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +1.30% | -34.60%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.21 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 NEUTRAL
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
11:10BEARISHBEARISHBEARISH
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 2,207 of results (avg 2.2%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$713.00Sep 1846.7346.74$46.740.0%671.001
$680.00Sep 1879.7279.74$79.730.0%771.00119
$739.00Sep 1820.7420.75$20.740.0%6261.006
$720.00Sep 1839.7339.75$39.740.1%911.001.0K
$740.00Sep 1819.7419.75$19.740.1%4871.0090
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Sep 1825.2725.28$25.280.0%2.1K1.003.6K
$781.00Sep 1821.2721.28$21.280.0%2911.001.2K
$802.00Sep 1842.2642.28$42.270.0%4421.007.5K
$780.00Sep 1820.2720.28$20.270.0%1.9K1.003.7K
$779.00Sep 1819.2719.28$19.270.1%2691.001.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 728 found (avg $0.33, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 180.080.09$0.0911.1%122.4K0.0714.4K
$763.00Sep 180.140.15$0.156.7%102.5K0.1116.6K
$765.00Sep 180.050.06$0.0616.7%59.0K0.0431.0K
$762.00Sep 180.260.27$0.273.7%145.0K0.1915.5K
$761.00Sep 180.490.50$0.502.0%165.3K0.319.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Sep 180.090.10$0.1010.0%91.7K0.0746.9K
$756.00Sep 180.150.16$0.166.3%74.5K0.118.4K
$754.00Sep 180.060.07$0.0714.3%78.4K0.057.3K
$757.00Sep 180.250.26$0.263.8%128.2K0.179.4K
$753.00Sep 180.050.06$0.0616.7%66.2K0.048.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,094 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.68151.90$151.790.1%151.00--
$609.00Sep 18150.72150.94$150.830.1%41.00--
$610.00Sep 18149.70149.99$149.850.2%11.0013
$611.00Sep 18148.68148.93$148.810.2%81.00--
$612.00Sep 18147.70147.96$147.830.2%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.0837.28$37.180.5%--1.0098
$798.00Sep 1838.1138.30$38.210.5%--1.0024
$799.00Sep 1839.0139.29$39.150.7%381.0029
$800.00Sep 1840.1340.32$40.230.5%1791.00139
$801.00Sep 1841.1041.28$41.190.4%61.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,341 active (total vol 3.5M, top 277.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.880.89$0.891.1%277.8K0.4630.2K
$761.00Sep 180.490.50$0.502.0%165.3K0.319.6K
$762.00Sep 180.260.27$0.273.7%145.0K0.1915.5K
$764.00Sep 180.080.09$0.0911.1%122.4K0.0714.4K
$759.00Sep 181.441.45$1.440.7%111.2K0.617.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.710.72$0.721.4%245.4K0.3919.8K
$760.00Sep 181.151.16$1.150.9%221.8K0.5468.0K
$758.00Sep 180.420.43$0.432.3%171.8K0.2616.5K
$757.00Sep 180.250.26$0.263.8%128.2K0.179.4K
$755.00Sep 180.090.10$0.1010.0%91.7K0.0746.9K

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 22.0%, max 28.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3015.6%12.1%28.4%17.4K1.1K
$758.00Sep 18Oct 3014.8%12.0%23.2%26.6K625
$762.00Sep 18Oct 3014.0%11.5%21.9%145.0K15.8K
$761.00Sep 18Oct 3013.9%11.6%19.8%165.4K10.0K
$760.00Sep 18Oct 3014.0%11.7%19.5%278.1K33.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3015.6%12.1%28.4%128.4K10.3K
$758.00Sep 18Oct 3014.8%12.0%23.2%171.9K17.4K
$762.00Sep 18Oct 3014.0%11.5%21.9%41.9K12.7K
$761.00Sep 18Oct 3013.9%11.6%19.8%89.3K8.9K
$760.00Sep 18Oct 3014.0%11.7%19.5%222.0K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 760 found (best R:R 7.33, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$732.00$733.00Oct 2$0.12$0.88$0.1288%7.33$732.12
$724.00$725.00Oct 9$0.13$0.87$0.1388%6.69$724.13
$729.00$730.00Oct 9$0.11$0.89$0.1186%8.09$729.11
$708.00$709.00Oct 30$0.14$0.86$0.1487%6.14$708.14
$715.00$716.00Oct 30$0.12$0.88$0.1285%7.33$715.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$786.00$785.00Oct 23$0.15$0.85$0.1583%5.67$785.85
$778.00$777.00Oct 23$0.15$0.85$0.1573%5.67$777.85
$772.00$771.00Sep 25$0.32$0.68$0.3289%2.12$771.68
$780.00$778.00Oct 9$1.14$0.86$1.1485%0.75$778.86
$770.00$769.00Sep 21$0.45$0.55$0.4597%1.22$769.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 567 found (best R:R 1.86, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 30$0.65$0.65$0.3550%1.86$760.65
$760.00$761.00Oct 23$0.64$0.64$0.3650%1.78$760.64
$763.00$764.00Oct 30$0.60$0.60$0.4054%1.50$763.60
$760.00$761.00Oct 9$0.62$0.62$0.3850%1.63$760.62
$761.00$762.00Oct 23$0.61$0.61$0.3951%1.56$761.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.29$0.29$0.7161%0.41$758.71
$757.00$756.00Sep 18$0.10$0.10$0.9083%0.11$756.90
$758.00$757.00Sep 18$0.17$0.17$0.8374%0.20$757.83
$754.00$753.00Sep 21$0.13$0.13$0.8781%0.15$753.87
$746.00$745.00Sep 25$0.12$0.12$0.8884%0.14$745.88

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$1.1914.1%7.4%
$761.00Sep 18Sep 21$1.0613.9%7.8%
$760.00Sep 18Sep 21$1.1614.0%8.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.1414.1%7.4%
$761.00Sep 18Sep 21$1.0113.9%7.8%
$760.00Sep 18Sep 21$1.1314.0%8.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 941 found (cheapest 0.27% of stock, avg 3.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.89$1.15$2.04$757.96$762.040.27%
$759.00Sep 18$1.44$0.72$2.16$756.84$761.160.28%
$761.00Sep 18$0.50$1.77$2.27$758.73$763.270.30%
$758.00Sep 18$2.16$0.43$2.59$755.41$760.590.34%
$762.00Sep 18$0.27$2.53$2.80$759.20$764.800.37%
$757.00Sep 18$2.99$0.26$3.25$753.75$760.250.43%
$763.00Sep 18$0.15$3.41$3.56$759.44$766.560.47%
$756.00Sep 18$3.89$0.16$4.05$751.95$760.050.53%
$760.00Sep 21$2.05$2.28$4.33$755.67$764.330.57%
$761.00Sep 21$1.56$2.78$4.34$756.66$765.340.57%

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$0.09$0.10$0.19$754.81$764.19
$764.00$756.00Sep 18$0.09$0.16$0.25$755.75$764.25
$763.00$755.00Sep 18$0.15$0.10$0.25$754.75$763.25
$763.00$756.00Sep 18$0.15$0.16$0.31$755.69$763.31
$763.00$757.00Sep 18$0.15$0.26$0.41$756.59$763.41
$764.00$757.00Sep 18$0.09$0.26$0.35$756.65$764.35
$762.00$755.00Sep 18$0.27$0.10$0.37$754.63$762.37
$762.00$756.00Sep 18$0.27$0.16$0.43$755.57$762.43
$762.00$757.00Sep 18$0.27$0.26$0.53$756.47$762.53
$764.00$758.00Sep 18$0.09$0.43$0.52$757.48$764.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 found (best R:R 0.96, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
745/746765/766Sep 25$0.49$0.5152%0.96$745.51$765.49
732/733769/770Oct 9$0.51$0.4950%1.04$732.49$769.51
742/743765/766Sep 29$0.52$0.4849%1.08$742.48$765.52
734/735769/770Oct 9$0.52$0.4849%1.08$734.48$769.52
742/743765/766Sep 28$0.49$0.5152%0.96$742.51$765.49
741/742766/767Oct 1$0.53$0.4747%1.13$741.47$766.53
739/740766/767Oct 1$0.51$0.4949%1.04$739.49$766.51
740/741767/768Oct 2$0.52$0.4848%1.08$740.48$767.52
736/737769/770Oct 9$0.53$0.4747%1.13$736.47$769.53
741/742767/768Oct 1$0.50$0.5050%1.00$741.50$767.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$705.00$710.00Sep 30$0.09$4.914%54.56
$759.00$760.00$761.00Sep 18$0.16$0.8430%5.25
$757.00$758.00$759.00Sep 18$0.11$0.8922%8.09
$756.00$757.00$758.00Sep 18$0.07$0.9315%13.29
$762.00$763.00$764.00Sep 21$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.20$9.807%49.00
$758.00$759.00$760.00Sep 18$0.14$0.8628%6.14
$710.00$715.00$720.00Oct 23$0.07$4.934%70.43
$760.00$761.00$762.00Sep 18$0.14$0.8627%6.14
$756.00$757.00$758.00Sep 18$0.07$0.9315%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,036 found (best net $-9.96, 1,035 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.96$40.04
$670.00$710.001:2Sep 25-$10.44$29.56
$620.00$670.001:2Sep 25-$40.12$9.88
$705.00$725.001:2Sep 21-$14.82$5.18
$745.00$753.001:2Oct 1-$4.99$3.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$775.001:2Sep 21-$5.73$4.27
$690.00$660.001:2Oct 1-$0.01$29.99
$760.00$759.001:2Sep 18-$0.29$0.71
$759.00$758.001:2Sep 18-$0.14$0.86
$761.00$760.001:2Sep 18-$0.53$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 343 found (best yield 2.02%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.360.500.0%2.02%2.06%2543.5K
$761.00Oct 30$14.730.490.2%1.94%2.11%111383
$762.00Oct 30$14.120.480.3%1.86%2.16%10284
$763.00Oct 30$13.520.460.4%1.78%2.21%3165
$764.00Oct 30$12.920.460.6%1.70%2.26%5277
$765.00Oct 30$12.350.450.7%1.63%2.32%831.5K
$766.00Oct 30$11.800.440.8%1.55%2.38%6619
$767.00Oct 30$11.250.431.0%1.48%2.44%111.0K
$768.00Oct 30$10.710.421.1%1.41%2.50%3662
$769.00Oct 30$10.190.411.2%1.34%2.56%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 1,571,297
Total Puts 1,897,934
Put/Call Ratio 1.21
Net Difference -326,637

Prior's Put/Call Breakdown

Total Calls 2,177,259
Total Puts 2,223,486
Put/Call Ratio 1.02
Net Difference -46,227

Prior 7-Day Put/Call Summary

Total Calls 17,562,807
Total Puts 20,420,168
Average Put/Call Ratio 1.23
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