Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$760.00 -0.09%
(9/18 11:25) ◀
|
Friday, September 18, 2026 (11:30am)
January 2026
|
▶ (9/18 11:35)
◀ 9/18 11:30 ▶

Option Volume

Detail
ℹ
Current (09/18 11:30am) 3,786,823
Calls: 1,723,078 (46%)
Puts: 2,063,745 (54%)
Prior (09/17) 4,978,957
Calls: 2,511,121 (50%)
Puts: 2,467,836 (50%)
Current vs Prior -23.94%
Calls: -31.38% (Calls)
Puts: -16.37% (Puts)
Prior 7-Day Total 40,194,644
Calls: 18,758,325 (47%)
Puts: 21,436,319 (53%)
Prior 7-Day Average 5,742,092
Calls: 2,679,760 (47%)
Puts: 3,062,331 (53%)
Current vs Prior 7-Day Avg -34.05%
Calls: -35.70%
Puts: -32.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:30am) $554.03M
Calls: $291.14M (53%)
Puts: $262.89M (47%)
Prior (09/17) $675.69M
Calls: $377.45M (56%)
Puts: $298.24M (44%)
Current vs Prior -18.01%
Calls: -22.87%
Puts: -11.85%
Prior 7-Day Total $9.27B
Calls: $5.74B (62%)
Puts: $3.53B (38%)
Prior 7-Day Average $1.32B
Calls: $820.54M (62%)
Puts: $503.84M (38%)
Current vs Prior 7-Day Avg -58.17%
Calls: -64.52%
Puts: -47.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:30am) 1.20
Prior (09/17) 0.98
Current vs Prior +21.87%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +1.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:30am) 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 0.25% | 0.56%0.25% | 0.56%0.25% | 1.20%0.25% | 2.77%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -61.61% | -35.05%-61.61% | -35.05%-61.61% | -14.11%+82.33% | -3.24%
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 -66.53% | -44.75%-40.70% | -44.75%-72.41% | -27.44%+51.92% | -10.47%
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 -61.61% | -35.05%-61.61% | -35.05%-61.61% | -14.11%+82.33% | -3.24%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.06% | 0.71%
Calls: 1.06% | 0.47%
Puts: 1.05% | 0.96%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +37.66% | -74.73%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +37.66% | -61.31%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.20. 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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:30BULLISHBEARISHBEARISH
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 2,226 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Sep 1854.9955.00$55.000.0%2771.0012
$713.00Sep 1846.9947.00$47.000.0%2741.001
$720.00Sep 1839.9940.00$40.000.0%941.001.0K
$680.00Sep 1879.9880.00$79.990.0%1331.00119
$741.00Sep 1819.0019.01$19.010.1%1591.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 1821.0121.02$21.020.0%2941.001.2K
$802.00Sep 1842.0042.02$42.010.0%6971.007.5K
$780.00Sep 1820.0120.02$20.020.0%1.9K1.003.7K
$779.00Sep 1819.0119.02$19.020.1%3411.001.1K
$795.00Sep 1835.0035.02$35.010.1%1141.00403

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 728 found (avg $0.34, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 180.060.07$0.0714.3%128.6K0.0614.4K
$763.00Sep 180.120.13$0.137.7%121.8K0.1116.6K
$762.00Sep 180.250.26$0.263.8%154.7K0.2015.5K
$761.00Sep 180.500.51$0.512.0%179.6K0.339.6K
$760.00Sep 180.930.94$0.941.1%308.9K0.4930.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.100.11$0.119.1%84.5K0.088.4K
$757.00Sep 180.170.18$0.185.6%136.8K0.139.4K
$755.00Sep 180.070.08$0.0812.5%106.4K0.0646.9K
$758.00Sep 180.310.32$0.323.1%187.2K0.2216.5K
$754.00Sep 180.050.06$0.0616.7%83.6K0.047.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,107 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.79152.06$151.930.2%151.00--
$609.00Sep 18150.79151.08$150.940.2%41.00--
$610.00Sep 18149.84150.06$149.950.1%11.0013
$611.00Sep 18148.76149.06$148.910.2%81.00--
$612.00Sep 18147.78148.06$147.920.2%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1836.9537.17$37.060.6%11.0098
$798.00Sep 1837.9538.25$38.100.8%--1.0024
$799.00Sep 1838.9339.14$39.030.5%381.0029
$800.00Sep 1839.9540.17$40.060.5%1801.00139
$801.00Sep 1840.9541.20$41.080.6%61.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,394 active (total vol 3.8M, top 308.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.930.94$0.941.1%308.9K0.4930.2K
$761.00Sep 180.500.51$0.512.0%179.6K0.339.6K
$762.00Sep 180.250.26$0.263.8%154.7K0.2015.5K
$764.00Sep 180.060.07$0.0714.3%128.6K0.0614.4K
$759.00Sep 181.531.54$1.540.6%121.8K0.667.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.550.56$0.561.8%279.3K0.3419.8K
$760.00Sep 180.940.95$0.951.1%247.3K0.5168.0K
$758.00Sep 180.310.32$0.323.1%187.2K0.2216.5K
$757.00Sep 180.170.18$0.185.6%136.8K0.139.4K
$755.00Sep 180.070.08$0.0812.5%106.4K0.0646.9K

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 16.0%, max 18.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$758.00Sep 18Oct 3014.3%12.0%18.8%29.4K625
$762.00Sep 18Oct 3013.4%11.5%16.9%154.7K15.8K
$760.00Sep 18Oct 3013.6%11.8%15.7%309.2K33.7K
$759.00Sep 18Oct 3013.6%11.9%14.4%122.1K7.2K
$761.00Sep 18Oct 3013.3%11.6%14.4%179.7K10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$758.00Sep 18Oct 3014.3%12.0%18.8%187.2K17.4K
$762.00Sep 18Oct 3013.4%11.5%16.9%44.4K12.7K
$760.00Sep 18Oct 3013.6%11.8%15.7%247.5K75.4K
$759.00Sep 18Oct 3013.6%11.9%14.4%279.3K20.3K
$761.00Sep 18Oct 3013.3%11.6%14.3%96.0K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 759 found (best R:R 7.33, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$724.00$725.00Oct 9$0.18$0.82$0.1889%4.56$724.18
$732.00$733.00Oct 2$0.19$0.81$0.1989%4.26$732.19
$730.00$731.00Oct 16$0.13$0.87$0.1383%6.69$730.13
$733.00$734.00Oct 9$0.15$0.85$0.1584%5.67$733.15
$728.00$729.00Oct 16$0.15$0.85$0.1584%5.67$728.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$784.00$783.00Oct 16$0.12$0.88$0.1284%7.33$783.88
$776.00$775.00Sep 21$0.31$0.69$0.3199%2.23$775.69
$780.00$778.00Oct 9$1.07$0.93$1.0784%0.87$778.93
$770.00$769.00Sep 21$0.39$0.61$0.3998%1.56$769.61
$776.00$775.00Sep 24$0.45$0.55$0.4597%1.22$775.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 542 found (best R:R 1.50, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$763.00$764.00Oct 30$0.60$0.60$0.4053%1.50$763.60
$761.00$762.00Oct 30$0.62$0.62$0.3851%1.63$761.62
$761.00$762.00Oct 16$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
$764.00$765.00Oct 23$0.58$0.58$0.4254%1.38$764.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$758.00$757.00Sep 18$0.14$0.14$0.8678%0.16$757.86
$759.00$758.00Sep 18$0.24$0.24$0.7666%0.32$758.76
$754.00$753.00Sep 21$0.11$0.11$0.8982%0.12$753.89
$748.00$747.00Sep 24$0.11$0.11$0.8984%0.12$747.89
$751.00$750.00Sep 23$0.13$0.13$0.8781%0.15$750.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.13, cheapest $1.19)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.1913.6%6.9%
$759.00Sep 18Sep 21$1.1813.6%7.2%
$761.00Sep 18Sep 21$1.1013.3%7.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.1413.6%7.0%
$759.00Sep 18Sep 21$1.1313.6%7.2%
$761.00Sep 18Sep 21$1.0613.3%7.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 950 found (cheapest 0.25% of stock, avg 3.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.94$0.95$1.89$758.11$761.890.25%
$761.00Sep 18$0.51$1.52$2.03$758.97$763.030.27%
$759.00Sep 18$1.54$0.56$2.10$756.90$761.100.28%
$762.00Sep 18$0.26$2.26$2.52$759.48$764.520.33%
$758.00Sep 18$2.30$0.32$2.62$755.38$760.620.34%
$763.00Sep 18$0.13$3.14$3.27$759.73$766.270.43%
$757.00Sep 18$3.17$0.18$3.35$753.65$760.350.44%
$756.00Sep 18$4.10$0.11$4.21$751.79$760.210.55%
$764.00Sep 18$0.07$4.08$4.15$759.85$768.150.55%
$761.00Sep 21$1.61$2.58$4.19$756.81$765.190.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.02% of stock, avg 1.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$764.00$755.00Sep 18$0.07$0.08$0.15$754.85$764.15
$764.00$756.00Sep 18$0.07$0.11$0.18$755.82$764.18
$763.00$756.00Sep 18$0.13$0.11$0.24$755.76$763.24
$763.00$755.00Sep 18$0.13$0.08$0.21$754.79$763.21
$764.00$757.00Sep 18$0.07$0.18$0.25$756.75$764.25
$763.00$757.00Sep 18$0.13$0.18$0.31$756.69$763.31
$762.00$755.00Sep 18$0.26$0.08$0.34$754.66$762.34
$762.00$756.00Sep 18$0.26$0.11$0.37$755.63$762.37
$764.00$758.00Sep 18$0.07$0.32$0.39$757.61$764.39
$762.00$757.00Sep 18$0.26$0.18$0.44$756.56$762.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 461 found (best R:R 1.08, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
733/734769/770Oct 9$0.52$0.4849%1.08$733.48$769.52
736/737769/770Oct 9$0.54$0.4647%1.17$736.46$769.54
735/736769/770Oct 9$0.53$0.4748%1.13$735.47$769.53
734/735769/770Oct 9$0.52$0.4849%1.08$734.48$769.52
743/744765/766Sep 28$0.50$0.5050%1.00$743.50$765.50
741/742766/767Oct 1$0.53$0.4747%1.13$741.47$766.53
740/741766/767Oct 1$0.52$0.4848%1.08$740.48$766.52
737/738769/770Oct 9$0.54$0.4646%1.17$737.46$769.54
743/744766/767Oct 1$0.55$0.4545%1.22$743.45$766.55
733/734770/771Oct 9$0.49$0.5151%0.96$733.51$770.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$759.00$760.00$761.00Sep 18$0.17$0.8333%4.88
$756.00$757.00$758.00Sep 18$0.06$0.9414%15.67
$763.00$764.00$765.00Sep 21$0.05$0.9512%19.00
$759.00$760.00$761.00Sep 21$0.07$0.9315%13.29
$758.00$759.00$760.00Sep 22$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.08$9.927%124.00
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$757.00$758.00$759.00Sep 18$0.10$0.9021%9.00
$758.00$759.00$760.00Sep 18$0.15$0.8529%5.67
$759.00$760.00$761.00Sep 18$0.18$0.8233%4.56

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 $-10.02, 1,037 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$10.02$39.98
$670.00$710.001:2Sep 25-$10.41$29.59
$620.00$670.001:2Sep 25-$40.22$9.78
$705.00$725.001:2Sep 21-$14.77$5.23
$745.00$753.001:2Oct 1-$5.08$2.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$776.001:2Sep 21-$6.14$2.86
$690.00$660.001:2Oct 1-$0.01$29.99
$760.00$759.001:2Sep 18-$0.17$0.83
$761.00$760.001:2Sep 18-$0.38$0.62
$759.00$758.001:2Sep 18-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 339 found (best yield 2.04%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.470.510.0%2.04%2.04%2623.5K
$761.00Oct 30$14.860.490.1%1.96%2.09%115383
$762.00Oct 30$14.240.480.3%1.87%2.14%12284
$763.00Oct 30$13.630.470.4%1.79%2.19%3165
$764.00Oct 30$13.040.470.5%1.72%2.24%5277
$765.00Oct 30$12.460.460.7%1.64%2.30%881.5K
$766.00Oct 30$11.890.440.8%1.56%2.35%6619
$767.00Oct 30$11.340.430.9%1.49%2.41%121.0K
$768.00Oct 30$10.800.421.1%1.42%2.47%3662
$769.00Oct 30$10.280.411.2%1.35%2.54%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 1,723,078
Total Puts 2,063,745
Put/Call Ratio 1.20
Net Difference -340,667

Prior's Put/Call Breakdown

Total Calls 2,511,121
Total Puts 2,467,836
Put/Call Ratio 0.98
Net Difference 43,285

Prior 7-Day Put/Call Summary

Total Calls 18,758,325
Total Puts 21,436,319
Average Put/Call Ratio 1.18
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