Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.71 -0.13%
(9/18 11:15) ◀
|
Friday, September 18, 2026 (11:20am)
January 2026
|
▶ (9/18 11:25)
◀ 9/18 11:20 ▶

Option Volume

Detail
ℹ
Current (09/18 11:20am) 3,640,375
Calls: 1,643,892 (45%)
Puts: 1,996,483 (55%)
Prior (09/17) 4,703,020
Calls: 2,361,696 (50%)
Puts: 2,341,324 (50%)
Current vs Prior -22.59%
Calls: -30.39% (Calls)
Puts: -14.73% (Puts)
Prior 7-Day Total 39,257,990
Calls: 18,294,563 (47%)
Puts: 20,963,427 (53%)
Prior 7-Day Average 5,608,284
Calls: 2,613,509 (47%)
Puts: 2,994,775 (53%)
Current vs Prior 7-Day Avg -35.09%
Calls: -37.10%
Puts: -33.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:20am) $530.59M
Calls: $257.19M (48%)
Puts: $273.40M (52%)
Prior (09/17) $643.08M
Calls: $348.38M (54%)
Puts: $294.71M (46%)
Current vs Prior -17.49%
Calls: -26.17%
Puts: -7.23%
Prior 7-Day Total $9.11B
Calls: $5.65B (62%)
Puts: $3.47B (38%)
Prior 7-Day Average $1.30B
Calls: $806.58M (62%)
Puts: $495.45M (38%)
Current vs Prior 7-Day Avg -59.25%
Calls: -68.11%
Puts: -44.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:20am) 1.21
Prior (09/17) 0.99
Current vs Prior +22.51%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg +1.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:20am) 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 0.33% | 0.64%0.33% | 0.64%0.33% | 1.28%0.33% | 2.85%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -49.20% | -25.64%-49.20% | -25.64%-49.20% | -8.41%+141.28% | -0.49%
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 -55.71% | -36.74%-21.53% | -36.74%-63.49% | -22.63%+101.04% | -7.93%
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 -49.20% | -25.64%-49.20% | -25.64%-49.20% | -8.41%+141.28% | -0.49%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.80% | 0.61%
Calls: 0.72% | 0.78%
Puts: 0.89% | 0.44%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +3.90% | -78.29%
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% | -66.76%
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 BULLISH
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
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
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 2,198 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.7079.72$79.710.0%771.00119
$705.00Sep 1854.7054.72$54.710.0%2751.0012
$713.00Sep 1846.7046.72$46.710.0%2311.001
$729.00Sep 1830.7130.73$30.720.1%761.001
$730.00Sep 1829.7129.73$29.720.1%2091.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.2842.30$42.290.0%6641.007.5K
$793.00Sep 1833.2833.30$33.290.1%3401.0059
$790.00Sep 1830.2830.30$30.290.1%5971.001.9K
$785.00Sep 1825.2925.31$25.300.1%2.1K1.003.6K
$780.00Sep 1820.2920.31$20.300.1%1.9K1.003.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 721 found (avg $0.33, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Sep 180.110.12$0.128.3%109.3K0.1016.6K
$764.00Sep 180.060.07$0.0714.3%124.2K0.0614.4K
$762.00Sep 180.220.23$0.234.3%150.5K0.1715.5K
$761.00Sep 180.440.45$0.452.2%173.4K0.309.6K
$760.00Sep 180.820.83$0.831.2%294.1K0.4630.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.130.14$0.147.1%79.8K0.108.4K
$757.00Sep 180.220.23$0.234.3%131.7K0.169.4K
$755.00Sep 180.090.10$0.1010.0%104.1K0.0746.9K
$754.00Sep 180.060.07$0.0714.3%82.9K0.057.3K
$758.00Sep 180.390.40$0.402.5%181.0K0.2516.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,102 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.55151.82$151.690.2%151.00--
$609.00Sep 18150.57150.83$150.700.2%41.00--
$610.00Sep 18149.60149.83$149.720.2%11.0013
$611.00Sep 18148.61148.81$148.710.1%81.00--
$612.00Sep 18147.50147.83$147.670.2%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.2137.41$37.310.5%--1.0098
$798.00Sep 1838.1738.41$38.290.6%--1.0024
$799.00Sep 1839.1739.43$39.300.7%381.0029
$800.00Sep 1840.1840.45$40.320.7%1801.00139
$801.00Sep 1841.2141.52$41.370.7%61.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,369 active (total vol 3.6M, top 294.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.820.83$0.831.2%294.1K0.4630.2K
$761.00Sep 180.440.45$0.452.2%173.4K0.309.6K
$762.00Sep 180.220.23$0.234.3%150.5K0.1715.5K
$764.00Sep 180.060.07$0.0714.3%124.2K0.0614.4K
$759.00Sep 181.381.39$1.380.7%117.2K0.627.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.670.68$0.681.5%265.3K0.3819.8K
$760.00Sep 181.111.12$1.120.9%236.6K0.5468.0K
$758.00Sep 180.390.40$0.402.5%181.0K0.2516.5K
$757.00Sep 180.220.23$0.234.3%131.7K0.169.4K
$755.00Sep 180.090.10$0.1010.0%104.1K0.0746.9K

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 18.3%, max 25.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3015.3%12.1%25.7%18.2K1.1K
$758.00Sep 18Oct 3014.4%12.0%20.3%28.1K625
$762.00Sep 18Oct 3013.3%11.5%16.3%150.5K15.8K
$759.00Sep 18Oct 3013.8%11.9%16.0%117.5K7.2K
$760.00Sep 18Oct 3013.6%11.7%15.7%294.3K33.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3015.3%12.1%25.7%131.9K10.3K
$758.00Sep 18Oct 3014.4%12.0%20.3%181.0K17.4K
$762.00Sep 18Oct 3013.3%11.5%16.3%43.3K12.7K
$759.00Sep 18Oct 3013.8%11.9%16.0%265.4K20.3K
$760.00Sep 18Oct 3013.6%11.7%15.7%236.8K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 758 found (best R:R 4.88, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$722.00$723.00Oct 9$0.11$0.89$0.1189%8.09$722.11
$733.00$734.00Oct 9$0.11$0.89$0.1184%8.09$733.11
$724.00$725.00Oct 9$0.16$0.84$0.1688%5.25$724.16
$732.00$733.00Oct 2$0.16$0.84$0.1688%5.25$732.16
$729.00$730.00Oct 9$0.14$0.86$0.1486%6.14$729.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$782.00$781.00Sep 25$0.17$0.83$0.1798%4.88$781.83
$780.00$778.00Oct 9$0.92$1.08$0.9285%1.17$779.08
$770.00$769.00Sep 21$0.40$0.60$0.4098%1.50$769.60
$772.00$771.00Sep 25$0.31$0.69$0.3189%2.23$771.69
$773.00$772.00Sep 21$0.45$0.55$0.4599%1.22$772.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 565 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
$761.00$762.00Oct 30$0.62$0.62$0.3851%1.63$761.62
$764.00$765.00Oct 30$0.59$0.59$0.4154%1.44$764.59
$761.00$762.00Oct 23$0.61$0.61$0.3951%1.56$761.61
$762.00$763.00Oct 23$0.60$0.60$0.4053%1.50$762.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$758.00$757.00Sep 18$0.17$0.17$0.8375%0.20$757.83
$759.00$758.00Sep 18$0.28$0.28$0.7262%0.39$758.72
$753.00$752.00Sep 21$0.10$0.10$0.9085%0.11$752.90
$755.00$754.00Sep 21$0.15$0.15$0.8578%0.18$754.85
$753.00$752.00Sep 22$0.15$0.15$0.8578%0.18$752.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.12, cheapest $1.19)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.1913.8%7.3%
$761.00Sep 18Sep 21$1.0613.4%7.7%
$760.00Sep 18Sep 21$1.1713.6%7.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.1513.8%7.3%
$761.00Sep 18Sep 21$1.0213.4%7.7%
$760.00Sep 18Sep 21$1.1413.6%7.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 946 found (cheapest 0.26% of stock, avg 3.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.83$1.12$1.95$758.05$761.950.26%
$759.00Sep 18$1.38$0.68$2.06$756.94$761.060.27%
$761.00Sep 18$0.45$1.74$2.19$758.81$763.190.29%
$758.00Sep 18$2.11$0.40$2.51$755.49$760.510.33%
$762.00Sep 18$0.23$2.51$2.74$759.26$764.740.36%
$757.00Sep 18$2.94$0.23$3.17$753.83$760.170.42%
$763.00Sep 18$0.12$3.41$3.53$759.47$766.530.46%
$756.00Sep 18$3.85$0.14$3.99$752.01$759.990.53%
$760.00Sep 21$2.00$2.26$4.26$755.74$764.260.56%
$761.00Sep 21$1.51$2.76$4.27$756.73$765.270.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.02% of stock, avg 1.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$764.00$755.00Sep 18$0.07$0.10$0.17$754.83$764.17
$763.00$756.00Sep 18$0.12$0.14$0.26$755.74$763.26
$763.00$755.00Sep 18$0.12$0.10$0.22$754.78$763.22
$764.00$756.00Sep 18$0.07$0.14$0.21$755.79$764.21
$764.00$757.00Sep 18$0.07$0.23$0.30$756.70$764.30
$762.00$755.00Sep 18$0.23$0.10$0.33$754.67$762.33
$763.00$757.00Sep 18$0.12$0.23$0.35$756.65$763.35
$762.00$756.00Sep 18$0.23$0.14$0.37$755.63$762.37
$762.00$757.00Sep 18$0.23$0.23$0.46$756.54$762.46
$764.00$758.00Sep 18$0.07$0.40$0.47$757.53$764.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
734/735769/770Oct 9$0.52$0.4849%1.08$734.48$769.52
739/740766/767Sep 30$0.49$0.5152%0.96$739.51$766.49
739/740766/767Oct 1$0.51$0.4950%1.04$739.49$766.51
740/741766/767Oct 1$0.52$0.4849%1.08$740.48$766.52
739/740767/768Sep 30$0.46$0.5454%0.85$739.54$767.46
737/738769/770Oct 9$0.54$0.4646%1.17$737.46$769.54
741/742767/768Oct 2$0.53$0.4747%1.13$741.47$767.53
739/740768/769Sep 30$0.43$0.5757%0.75$739.57$768.43
739/740767/768Oct 1$0.48$0.5252%0.92$739.52$767.48
740/741767/768Oct 1$0.49$0.5151%0.96$740.51$767.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$655.00$660.00$665.00Oct 16$0.05$4.956%99.00
$757.00$758.00$759.00Sep 18$0.10$0.9022%9.00
$759.00$760.00$761.00Sep 18$0.17$0.8332%4.88
$760.00$761.00$762.00Sep 18$0.16$0.8429%5.25
$761.00$762.00$763.00Sep 18$0.11$0.8920%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.21$9.797%46.62
$757.00$758.00$759.00Sep 21$0.05$0.9513%19.00
$757.00$758.00$759.00Sep 18$0.11$0.8922%8.09
$760.00$761.00$762.00Sep 18$0.15$0.8528%5.67
$705.00$710.00$715.00Oct 23$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. 1,033 found (best net $-9.67, 1,032 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.67$40.33
$670.00$710.001:2Sep 25-$10.35$29.65
$620.00$670.001:2Sep 25-$40.12$9.88
$705.00$725.001:2Sep 21-$14.75$5.25
$745.00$753.001:2Oct 1-$4.94$3.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$775.001:2Sep 21-$4.87$5.13
$690.00$660.001:2Oct 1-$0.03$29.97
$760.00$759.001:2Sep 18-$0.24$0.76
$759.00$758.001:2Sep 18-$0.12$0.88
$761.00$760.001:2Sep 18-$0.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 338 found (best yield 2.02%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.320.500.0%2.02%2.05%2583.5K
$761.00Oct 30$14.680.490.2%1.93%2.10%114383
$762.00Oct 30$14.070.480.3%1.85%2.15%12284
$763.00Oct 30$13.470.460.4%1.77%2.21%3165
$764.00Oct 30$12.880.460.6%1.70%2.26%5277
$765.00Oct 30$12.300.450.7%1.62%2.32%881.5K
$766.00Oct 30$11.740.440.8%1.55%2.37%6619
$767.00Oct 30$11.190.431.0%1.47%2.43%121.0K
$768.00Oct 30$10.650.421.1%1.40%2.49%3662
$769.00Oct 30$10.140.411.2%1.33%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 1,643,892
Total Puts 1,996,483
Put/Call Ratio 1.21
Net Difference -352,591

Prior's Put/Call Breakdown

Total Calls 2,361,696
Total Puts 2,341,324
Put/Call Ratio 0.99
Net Difference 20,372

Prior 7-Day Put/Call Summary

Total Calls 18,294,563
Total Puts 20,963,427
Average Put/Call Ratio 1.19
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