Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.85 -0.11%
(9/18 11:20) ◀
|
Friday, September 18, 2026 (11:25am)
January 2026
|
▶ (9/18 11:30)
◀ 9/18 11:25 ▶

Option Volume

Detail
ℹ
Current (09/18 11:25am) 3,696,439
Calls: 1,671,638 (45%)
Puts: 2,024,801 (55%)
Prior (09/17) 4,815,240
Calls: 2,416,581 (50%)
Puts: 2,398,659 (50%)
Current vs Prior -23.23%
Calls: -30.83% (Calls)
Puts: -15.59% (Puts)
Prior 7-Day Total 39,752,040
Calls: 18,543,390 (47%)
Puts: 21,208,650 (53%)
Prior 7-Day Average 5,678,862
Calls: 2,649,055 (47%)
Puts: 3,029,807 (53%)
Current vs Prior 7-Day Avg -34.91%
Calls: -36.90%
Puts: -33.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:25am) $539.52M
Calls: $271.48M (50%)
Puts: $268.03M (50%)
Prior (09/17) $657.97M
Calls: $350.63M (53%)
Puts: $307.34M (47%)
Current vs Prior -18.00%
Calls: -22.57%
Puts: -12.79%
Prior 7-Day Total $9.20B
Calls: $5.69B (62%)
Puts: $3.50B (38%)
Prior 7-Day Average $1.31B
Calls: $813.53M (62%)
Puts: $500.28M (38%)
Current vs Prior 7-Day Avg -58.93%
Calls: -66.63%
Puts: -46.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:25am) 1.21
Prior (09/17) 0.99
Current vs Prior +22.03%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg +2.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:25am) 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% | 0.63%0.33% | 0.63%0.33% | 1.27%0.33% | 2.85%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -49.21% | -25.96%-49.21% | -25.96%-49.21% | -8.62%+141.20% | -0.46%
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 -55.72% | -37.02%-21.55% | -37.01%-63.51% | -22.80%+100.98% | -7.90%
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 -49.21% | -25.96%-49.21% | -25.96%-49.21% | -8.62%+141.20% | -0.46%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.82% | 0.80%
Calls: 0.68% | 1.14%
Puts: 0.96% | 0.46%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +6.49% | -71.53%
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% | -56.40%
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 BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
11:25BULLISHBEARISHBEARISH
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 2,219 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Sep 1854.8454.85$54.850.0%2751.0012
$713.00Sep 1846.8446.85$46.850.0%2671.001
$680.00Sep 1879.8379.85$79.840.0%1051.00119
$720.00Sep 1839.8439.85$39.850.0%931.001.0K
$740.00Sep 1819.8519.86$19.860.1%4951.0090
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$786.00Sep 1826.1626.17$26.170.0%391.00311
$785.00Sep 1825.1625.17$25.170.0%2.1K1.003.6K
$781.00Sep 1821.1621.17$21.170.0%2921.001.2K
$802.00Sep 1842.1542.17$42.160.0%6951.007.5K
$780.00Sep 1820.1620.17$20.170.0%1.9K1.003.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 724 found (avg $0.33, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 180.060.07$0.0714.3%124.6K0.0614.4K
$763.00Sep 180.120.13$0.137.7%113.8K0.1016.6K
$762.00Sep 180.230.24$0.244.2%151.9K0.1815.5K
$761.00Sep 180.470.48$0.482.1%175.2K0.319.6K
$760.00Sep 180.870.88$0.881.1%299.9K0.4830.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.120.13$0.137.7%82.7K0.098.4K
$757.00Sep 180.200.21$0.214.8%133.6K0.159.4K
$755.00Sep 180.080.09$0.0911.1%105.2K0.0646.9K
$754.00Sep 180.050.06$0.0616.7%83.5K0.047.3K
$758.00Sep 180.350.36$0.362.8%184.1K0.2316.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,106 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.38151.94$151.660.4%151.00--
$609.00Sep 18150.72150.94$150.830.1%41.00--
$610.00Sep 18149.70149.94$149.820.2%11.0013
$611.00Sep 18148.70148.94$148.820.2%81.00--
$612.00Sep 18147.72147.94$147.830.1%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1836.9937.26$37.130.7%11.0098
$798.00Sep 1838.0638.28$38.170.6%--1.0024
$799.00Sep 1839.0639.29$39.170.6%381.0029
$800.00Sep 1840.0640.29$40.170.6%1801.00139
$801.00Sep 1841.0641.29$41.180.6%61.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,386 active (total vol 3.7M, top 299.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.870.88$0.881.1%299.9K0.4830.2K
$761.00Sep 180.470.48$0.482.1%175.2K0.319.6K
$762.00Sep 180.230.24$0.244.2%151.9K0.1815.5K
$764.00Sep 180.060.07$0.0714.3%124.6K0.0614.4K
$759.00Sep 181.451.46$1.460.7%119.2K0.647.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.610.62$0.621.6%269.8K0.3619.8K
$760.00Sep 181.031.04$1.041.0%240.7K0.5268.0K
$758.00Sep 180.350.36$0.362.8%184.1K0.2316.5K
$757.00Sep 180.200.21$0.214.8%133.6K0.159.4K
$755.00Sep 180.080.09$0.0911.1%105.2K0.0646.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 15.7%, max 20.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$758.00Sep 18Oct 3014.5%12.0%20.4%28.7K625
$762.00Sep 18Oct 3013.3%11.5%15.7%151.9K15.8K
$759.00Sep 18Oct 3013.7%11.9%15.3%119.4K7.2K
$761.00Sep 18Oct 3013.2%11.6%13.8%175.3K10.0K
$760.00Sep 18Oct 3013.3%11.7%13.4%300.1K33.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$758.00Sep 18Oct 3014.5%12.0%20.4%184.1K17.4K
$762.00Sep 18Oct 3013.3%11.5%15.7%43.8K12.7K
$759.00Sep 18Oct 3013.7%11.9%15.3%269.9K20.3K
$761.00Sep 18Oct 3013.2%11.6%13.8%94.5K8.9K
$760.00Sep 18Oct 3013.3%11.7%13.4%240.9K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 765 found (best R:R 0.60, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$732.00$735.00Sep 25$1.87$1.13$1.8794%0.60$733.87
$738.00$740.00Sep 25$0.94$1.06$0.9492%1.13$738.94
$724.00$725.00Oct 9$0.19$0.81$0.1988%4.26$724.19
$725.00$726.00Oct 16$0.16$0.84$0.1685%5.25$725.16
$726.00$727.00Oct 30$0.11$0.89$0.1180%8.09$726.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$783.00$782.00Oct 16$0.11$0.89$0.1183%8.09$782.89
$780.00$778.00Oct 9$1.04$0.96$1.0485%0.92$778.96
$772.00$771.00Sep 25$0.36$0.64$0.3689%1.78$771.64
$782.00$781.00Sep 25$0.47$0.53$0.4798%1.13$781.53
$780.00$779.00Sep 25$0.48$0.52$0.4898%1.08$779.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 564 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
$761.00$762.00Oct 23$0.62$0.62$0.3851%1.63$761.62
$762.00$763.00Oct 30$0.61$0.61$0.3952%1.56$762.61
$761.00$762.00Oct 16$0.61$0.61$0.3952%1.56$761.61
$760.00$761.00Oct 9$0.62$0.62$0.3850%1.63$760.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.26$0.26$0.7464%0.35$758.74
$758.00$757.00Sep 18$0.15$0.15$0.8576%0.18$757.85
$754.00$753.00Sep 21$0.11$0.11$0.8982%0.12$753.89
$748.00$747.00Sep 24$0.11$0.11$0.8983%0.12$747.89
$755.00$754.00Sep 21$0.14$0.14$0.8678%0.16$754.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.12, cheapest $1.18)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.1813.7%7.2%
$761.00Sep 18Sep 21$1.0713.2%7.6%
$760.00Sep 18Sep 21$1.1713.3%7.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.1413.7%7.2%
$761.00Sep 18Sep 21$1.0413.2%7.6%
$760.00Sep 18Sep 21$1.1313.3%7.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 949 found (cheapest 0.25% of stock, avg 3.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.88$1.04$1.92$758.08$761.920.25%
$759.00Sep 18$1.46$0.62$2.08$756.92$761.080.27%
$761.00Sep 18$0.48$1.63$2.11$758.89$763.110.28%
$758.00Sep 18$2.20$0.36$2.56$755.44$760.560.34%
$762.00Sep 18$0.24$2.40$2.64$759.36$764.640.35%
$757.00Sep 18$3.05$0.21$3.26$753.74$760.260.43%
$763.00Sep 18$0.13$3.28$3.41$759.59$766.410.45%
$756.00Sep 18$3.97$0.13$4.10$751.90$760.100.54%
$760.00Sep 21$2.05$2.17$4.22$755.78$764.220.56%
$761.00Sep 21$1.55$2.67$4.22$756.78$765.220.56%

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$0.09$0.16$754.84$764.16
$763.00$756.00Sep 18$0.13$0.13$0.26$755.74$763.26
$764.00$756.00Sep 18$0.07$0.13$0.20$755.80$764.20
$763.00$755.00Sep 18$0.13$0.09$0.22$754.78$763.22
$763.00$757.00Sep 18$0.13$0.21$0.34$756.66$763.34
$764.00$757.00Sep 18$0.07$0.21$0.28$756.72$764.28
$762.00$755.00Sep 18$0.24$0.09$0.33$754.67$762.33
$762.00$756.00Sep 18$0.24$0.13$0.37$755.63$762.37
$762.00$757.00Sep 18$0.24$0.21$0.45$756.55$762.45
$763.00$758.00Sep 18$0.13$0.36$0.49$757.51$763.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 1.08, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
734/735769/770Oct 9$0.52$0.4849%1.08$734.48$769.52
733/734769/770Oct 9$0.51$0.4950%1.04$733.49$769.51
736/737769/770Oct 9$0.53$0.4747%1.13$736.47$769.53
742/743765/766Sep 29$0.51$0.4949%1.04$742.49$765.51
742/743766/767Sep 29$0.48$0.5252%0.92$742.52$766.48
743/744766/767Sep 28$0.46$0.5454%0.85$743.54$766.46
743/744765/766Sep 29$0.52$0.4848%1.08$743.48$765.52
743/744766/767Sep 29$0.49$0.5151%0.96$743.51$766.49
743/744765/766Sep 28$0.49$0.5151%0.96$743.51$765.49
744/745766/767Sep 28$0.47$0.5353%0.89$744.53$766.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 223 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$665.00$670.00Oct 16$0.08$4.926%61.50
$757.00$758.00$759.00Sep 21$0.06$0.9414%15.67
$759.00$760.00$761.00Sep 18$0.18$0.8232%4.56
$757.00$758.00$759.00Sep 18$0.11$0.8922%8.09
$760.00$761.00$762.00Sep 18$0.16$0.8429%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.15$9.857%65.67
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$710.00$715.00$720.00Oct 9$0.05$4.953%99.00
$759.00$760.00$761.00Sep 18$0.17$0.8332%4.88
$700.00$705.00$710.00Oct 23$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,040 found (best net $-9.98, 1,039 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.98$40.02
$670.00$710.001:2Sep 25-$10.52$29.48
$620.00$670.001:2Sep 25-$40.13$9.87
$705.00$725.001:2Sep 21-$14.66$5.34
$745.00$753.001:2Oct 1-$5.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$776.001:2Sep 21-$7.88$1.12
$690.00$660.001:2Oct 1-$0.01$29.99
$760.00$759.001:2Sep 18-$0.20$0.80
$759.00$758.001:2Sep 18-$0.10$0.90
$761.00$760.001:2Sep 18-$0.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 338 found (best yield 2.03%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.390.510.0%2.03%2.05%2583.5K
$761.00Oct 30$14.770.490.1%1.94%2.10%114383
$762.00Oct 30$14.160.480.3%1.86%2.15%12284
$763.00Oct 30$13.550.460.4%1.78%2.20%3165
$764.00Oct 30$12.950.470.6%1.70%2.25%5277
$765.00Oct 30$12.380.450.7%1.63%2.31%881.5K
$766.00Oct 30$11.810.440.8%1.55%2.36%6619
$767.00Oct 30$11.260.430.9%1.48%2.42%121.0K
$768.00Oct 30$10.730.421.1%1.41%2.48%3662
$769.00Oct 30$10.220.411.2%1.35%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 1,671,638
Total Puts 2,024,801
Put/Call Ratio 1.21
Net Difference -353,163

Prior's Put/Call Breakdown

Total Calls 2,416,581
Total Puts 2,398,659
Put/Call Ratio 0.99
Net Difference 17,922

Prior 7-Day Put/Call Summary

Total Calls 18,543,390
Total Puts 21,208,650
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