Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.82 -0.12%
(9/18 11:30) ◀
|
Friday, September 18, 2026 (11:35am)
January 2026
|
▶ (9/18 11:40)
◀ 9/18 11:35 ▶

Option Volume

Detail
ℹ
Current (09/18 11:35am) 3,915,571
Calls: 1,790,177 (46%)
Puts: 2,125,394 (54%)
Prior (09/17) 5,080,397
Calls: 2,567,534 (51%)
Puts: 2,512,863 (49%)
Current vs Prior -22.93%
Calls: -30.28% (Calls)
Puts: -15.42% (Puts)
Prior 7-Day Total 40,614,590
Calls: 18,967,427 (47%)
Puts: 21,647,163 (53%)
Prior 7-Day Average 5,802,084
Calls: 2,709,632 (47%)
Puts: 3,092,451 (53%)
Current vs Prior 7-Day Avg -32.51%
Calls: -33.93%
Puts: -31.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:35am) $570.21M
Calls: $289.19M (51%)
Puts: $281.02M (49%)
Prior (09/17) $690.96M
Calls: $396.74M (57%)
Puts: $294.22M (43%)
Current vs Prior -17.48%
Calls: -27.11%
Puts: -4.48%
Prior 7-Day Total $9.34B
Calls: $5.81B (62%)
Puts: $3.53B (38%)
Prior 7-Day Average $1.33B
Calls: $830.15M (62%)
Puts: $504.15M (38%)
Current vs Prior 7-Day Avg -57.27%
Calls: -65.16%
Puts: -44.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:35am) 1.19
Prior (09/17) 0.98
Current vs Prior +21.31%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +0.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:35am) 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 0.32% | 0.63%0.32% | 0.63%0.32% | 1.27%0.32% | 2.85%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -50.83% | -26.11%-50.83% | -26.12%-50.83% | -8.52%+133.50% | -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 -57.13% | -37.14%-24.06% | -37.14%-64.67% | -22.72%+94.56% | -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 -50.83% | -26.11%-50.83% | -26.12%-50.83% | -8.52%+133.50% | -0.46%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.84% | 0.80%
Calls: 0.71% | 1.15%
Puts: 0.98% | 0.46%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +9.09% | -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 +9.09% | -56.40%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:35BULLISHBEARISHBEARISH
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 2,201 of results (avg 2.4%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Sep 1854.7954.81$54.800.0%2771.0012
$680.00Sep 1879.7879.81$79.800.0%1591.00119
$713.00Sep 1846.7946.81$46.800.0%2781.001
$737.00Sep 1822.8022.81$22.810.0%3891.006
$720.00Sep 1839.7939.81$39.800.1%971.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.2042.22$42.210.0%7071.007.5K
$793.00Sep 1833.2033.22$33.210.1%3751.0059
$790.00Sep 1830.2030.22$30.210.1%5991.001.9K
$785.00Sep 1825.2025.22$25.210.1%2.1K1.003.6K
$781.00Sep 1821.2021.22$21.210.1%2981.001.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 719 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 180.050.06$0.0616.7%130.9K0.0514.4K
$763.00Sep 180.100.11$0.119.1%132.6K0.0916.6K
$762.00Sep 180.200.21$0.214.8%166.6K0.1615.5K
$761.00Sep 180.430.44$0.442.3%185.9K0.299.6K
$760.00Sep 180.820.83$0.831.2%322.3K0.4530.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.110.12$0.128.3%87.3K0.098.4K
$757.00Sep 180.190.20$0.205.0%139.8K0.159.4K
$755.00Sep 180.070.08$0.0812.5%111.1K0.0646.9K
$758.00Sep 180.340.35$0.352.9%192.4K0.2516.5K
$754.00Sep 180.050.06$0.0616.7%86.3K0.047.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,112 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.38151.83$151.610.3%151.00--
$609.00Sep 18150.61150.83$150.720.1%41.00--
$610.00Sep 18149.60149.85$149.730.2%11.0013
$611.00Sep 18148.62148.83$148.730.1%81.00--
$612.00Sep 18147.62147.83$147.730.1%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$798.00Sep 1838.1438.40$38.270.7%--1.0024
$799.00Sep 1839.1739.38$39.280.5%381.0029
$800.00Sep 1840.1840.41$40.300.6%2021.00139
$801.00Sep 1841.1841.47$41.330.7%61.0026
$802.00Sep 1842.2042.22$42.210.0%7071.007.5K

Most actively traded options today. High liquidity = easy entry/exit. 2,408 active (total vol 3.9M, top 322.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.820.83$0.831.2%322.3K0.4530.2K
$761.00Sep 180.430.44$0.442.3%185.9K0.299.6K
$762.00Sep 180.200.21$0.214.8%166.6K0.1615.5K
$763.00Sep 180.100.11$0.119.1%132.6K0.0916.6K
$764.00Sep 180.050.06$0.0616.7%130.9K0.0514.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.610.62$0.621.6%292.4K0.3819.8K
$760.00Sep 181.021.03$1.021.0%257.5K0.5568.0K
$758.00Sep 180.340.35$0.352.9%192.4K0.2516.5K
$757.00Sep 180.190.20$0.205.0%139.8K0.159.4K
$755.00Sep 180.070.08$0.0812.5%111.1K0.0646.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 16.0%, max 23.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$758.00Sep 18Oct 3014.2%12.0%18.6%30.7K625
$759.00Sep 18Oct 3013.7%11.9%15.3%126.6K7.2K
$762.00Sep 18Oct 3013.2%11.5%15.0%166.6K15.8K
$760.00Sep 18Oct 3013.4%11.7%14.0%322.5K33.7K
$761.00Sep 18Oct 3013.2%11.6%13.6%186.0K10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3015.0%12.1%23.5%139.9K10.3K
$758.00Sep 18Oct 3014.2%12.0%18.5%192.4K17.4K
$759.00Sep 18Oct 3013.7%11.9%15.3%292.5K20.3K
$762.00Sep 18Oct 3013.2%11.5%15.0%45.7K12.7K
$760.00Sep 18Oct 3013.4%11.7%14.0%257.7K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 753 found (best R:R 8.09, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$714.00$715.00Oct 16$0.11$0.89$0.1189%8.09$714.11
$738.00$739.00Sep 22$0.22$0.78$0.2297%3.55$738.22
$725.00$726.00Oct 16$0.11$0.89$0.1185%8.09$725.11
$745.00$746.00Sep 22$0.21$0.79$0.2194%3.76$745.21
$718.00$720.00Sep 30$1.25$0.75$1.2595%0.60$719.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$778.00Oct 9$1.03$0.97$1.0385%0.94$778.97
$779.00$778.00Oct 16$0.13$0.87$0.1378%6.69$778.87
$772.00$771.00Sep 25$0.27$0.73$0.2790%2.70$771.73
$773.00$772.00Sep 21$0.41$0.59$0.4199%1.44$772.59
$783.00$782.00Oct 16$0.25$0.75$0.2583%3.00$782.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 555 found (best R:R 1.56, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$763.00Oct 30$0.61$0.61$0.3952%1.56$762.61
$760.00$761.00Oct 23$0.63$0.63$0.3750%1.70$760.63
$760.00$761.00Oct 30$0.63$0.63$0.3750%1.70$760.63
$761.00$762.00Oct 16$0.61$0.61$0.3952%1.56$761.61
$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$0.27$0.27$0.7362%0.37$758.73
$758.00$757.00Sep 18$0.15$0.15$0.8575%0.18$757.85
$754.00$753.00Sep 21$0.12$0.12$0.8882%0.14$753.88
$752.00$751.00Sep 22$0.12$0.12$0.8881%0.14$751.88
$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. 4 found (avg debit $1.18, cheapest $1.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.2113.7%7.2%
$760.00Sep 18Sep 21$1.2013.4%7.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.1513.7%7.2%
$760.00Sep 18Sep 21$1.1713.4%7.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 955 found (cheapest 0.24% of stock, avg 3.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.83$1.02$1.85$758.15$761.850.24%
$759.00Sep 18$1.40$0.62$2.02$756.98$761.020.27%
$761.00Sep 18$0.44$1.65$2.09$758.91$763.090.28%
$758.00Sep 18$2.13$0.35$2.48$755.52$760.480.33%
$762.00Sep 18$0.21$2.42$2.63$759.37$764.630.35%
$757.00Sep 18$2.99$0.20$3.19$753.81$760.190.42%
$763.00Sep 18$0.11$3.31$3.42$759.58$766.420.45%
$756.00Sep 18$3.91$0.12$4.03$751.97$760.030.53%
$761.00Sep 21$1.53$2.68$4.21$756.79$765.210.55%
$760.00Sep 21$2.03$2.19$4.22$755.78$764.220.56%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$764.00$755.00Sep 18$0.06$0.08$0.14$754.86$764.14
$764.00$756.00Sep 18$0.06$0.12$0.18$755.82$764.18
$763.00$756.00Sep 18$0.11$0.12$0.23$755.77$763.23
$763.00$755.00Sep 18$0.11$0.08$0.19$754.81$763.19
$764.00$757.00Sep 18$0.06$0.20$0.26$756.74$764.26
$763.00$757.00Sep 18$0.11$0.20$0.31$756.69$763.31
$762.00$756.00Sep 18$0.21$0.12$0.33$755.67$762.33
$762.00$755.00Sep 18$0.21$0.08$0.29$754.71$762.29
$762.00$757.00Sep 18$0.21$0.20$0.41$756.59$762.41
$764.00$758.00Sep 18$0.06$0.35$0.41$757.59$764.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 413 found (best R:R 1.13, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
733/734769/770Oct 9$0.53$0.4750%1.13$733.47$769.53
735/736769/770Oct 9$0.53$0.4748%1.13$735.47$769.53
738/739769/770Oct 9$0.55$0.4546%1.22$738.45$769.55
737/738769/770Oct 9$0.54$0.4646%1.17$737.46$769.54
741/742767/768Oct 1$0.50$0.5050%1.00$741.50$767.50
736/737769/770Oct 9$0.53$0.4747%1.13$736.47$769.53
740/741767/768Oct 1$0.49$0.5151%0.96$740.51$767.49
742/743767/768Oct 1$0.51$0.4949%1.04$742.49$767.51
742/743765/766Sep 29$0.51$0.4949%1.04$742.49$765.51
743/744766/767Sep 28$0.46$0.5454%0.85$743.54$766.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 290 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$745.00$750.00Oct 1$0.24$4.7613%19.83
$630.00$635.00$640.00Oct 30$0.07$4.936%70.43
$756.00$757.00$758.00Sep 18$0.06$0.9415%15.67
$758.00$759.00$760.00Sep 18$0.16$0.8431%5.25
$759.00$760.00$761.00Sep 18$0.18$0.8233%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$758.00$759.00$760.00Sep 18$0.13$0.8730%6.69
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$760.00$761.00$762.00Sep 18$0.14$0.8629%6.14
$710.00$715.00$720.00Oct 9$0.05$4.953%99.00
$757.00$758.00$759.00Sep 21$0.06$0.9414%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,034 found (best net $-9.88, 1,033 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.88$40.12
$670.00$710.001:2Sep 25-$10.32$29.68
$620.00$670.001:2Sep 25-$40.09$9.91
$705.00$725.001:2Sep 21-$14.65$5.35
$760.00$761.001:2Sep 18-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$776.001:2Sep 21-$7.97$1.03
$690.00$660.001:2Oct 1-$0.01$29.99
$761.00$760.001:2Sep 18-$0.39$0.61
$760.00$759.001:2Sep 18-$0.22$0.78
$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. 334 found (best yield 2.02%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.360.500.0%2.02%2.05%2623.5K
$761.00Oct 30$14.750.490.2%1.94%2.10%115383
$762.00Oct 30$14.140.480.3%1.86%2.15%14284
$763.00Oct 30$13.530.460.4%1.78%2.20%13165
$764.00Oct 30$12.940.460.6%1.70%2.25%32277
$765.00Oct 30$12.360.450.7%1.63%2.31%881.5K
$766.00Oct 30$11.800.440.8%1.55%2.37%6619
$767.00Oct 30$11.250.430.9%1.48%2.43%121.0K
$768.00Oct 30$10.710.421.1%1.41%2.49%3662
$769.00Oct 30$10.190.411.2%1.34%2.55%3308

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 1,790,177
Total Puts 2,125,394
Put/Call Ratio 1.19
Net Difference -335,217

Prior's Put/Call Breakdown

Total Calls 2,567,534
Total Puts 2,512,863
Put/Call Ratio 0.98
Net Difference 54,671

Prior 7-Day Put/Call Summary

Total Calls 18,967,427
Total Puts 21,647,163
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