Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.36 -0.18%
(9/18 11:40) ◀
|
Friday, September 18, 2026 (11:45am)
January 2026
|
▶ (9/18 11:50)
◀ 9/18 11:45 ▶

Option Volume

Detail
ℹ
Current (09/18 11:45am) 4,155,247
Calls: 1,882,598 (45%)
Puts: 2,272,649 (55%)
Prior (09/17) 5,438,220
Calls: 2,775,104 (51%)
Puts: 2,663,116 (49%)
Current vs Prior -23.59%
Calls: -32.16% (Calls)
Puts: -14.66% (Puts)
Prior 7-Day Total 41,547,158
Calls: 19,414,565 (47%)
Puts: 22,132,593 (53%)
Prior 7-Day Average 5,935,308
Calls: 2,773,509 (47%)
Puts: 3,161,799 (53%)
Current vs Prior 7-Day Avg -29.99%
Calls: -32.12%
Puts: -28.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:45am) $628.04M
Calls: $286.15M (46%)
Puts: $341.89M (54%)
Prior (09/17) $757.50M
Calls: $480.77M (63%)
Puts: $276.73M (37%)
Current vs Prior -17.09%
Calls: -40.48%
Puts: +23.55%
Prior 7-Day Total $9.50B
Calls: $5.89B (62%)
Puts: $3.61B (38%)
Prior 7-Day Average $1.36B
Calls: $842.12M (62%)
Puts: $515.15M (38%)
Current vs Prior 7-Day Avg -53.73%
Calls: -66.02%
Puts: -33.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:45am) 1.21
Prior (09/17) 0.96
Current vs Prior +25.80%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +2.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:45am) 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 0.31% | 0.63%0.31% | 0.63%0.31% | 1.27%0.31% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -51.62% | -26.07%-51.62% | -26.07%-51.62% | -8.46%+129.77% | -0.21%
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 -57.81% | -37.10%-25.27% | -37.10%-65.24% | -22.67%+91.45% | -7.67%
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 -51.62% | -26.07%-51.62% | -26.07%-51.62% | -8.46%+129.77% | -0.21%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.84% | 0.62%
Calls: 0.90% | 0.42%
Puts: 0.79% | 0.82%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +9.09% | -77.94%
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% | -66.21%
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
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
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 2,218 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.3479.36$79.350.0%1621.00119
$720.00Sep 1839.3539.36$39.360.0%5801.001.0K
$723.00Sep 1836.3536.36$36.360.0%111.00--
$725.00Sep 1834.3534.36$34.360.0%611.0015
$727.00Sep 1832.3532.36$32.360.0%1061.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.6542.66$42.660.0%7401.007.5K
$793.00Sep 1833.6533.66$33.660.0%3791.0059
$790.00Sep 1830.6530.66$30.660.0%6021.001.9K
$785.00Sep 1825.6525.66$25.660.0%2.1K1.003.6K
$783.00Sep 1823.6523.66$23.660.0%1831.00814

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 715 found (avg $0.33, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Sep 180.060.07$0.0714.3%144.2K0.0616.6K
$762.00Sep 180.140.15$0.156.7%175.6K0.1215.5K
$761.00Sep 180.300.31$0.313.2%195.2K0.239.6K
$760.00Sep 180.610.62$0.621.6%340.5K0.3930.2K
$768.00Sep 210.070.08$0.0812.5%4.7K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.140.15$0.156.7%95.2K0.118.4K
$755.00Sep 180.090.10$0.1010.0%129.6K0.0746.9K
$757.00Sep 180.240.25$0.254.0%146.5K0.189.4K
$754.00Sep 180.060.07$0.0714.3%95.4K0.057.3K
$758.00Sep 180.430.44$0.442.3%203.8K0.2916.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,120 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.15151.47$151.310.2%151.00--
$609.00Sep 18150.24150.45$150.350.1%41.00--
$610.00Sep 18149.19149.41$149.300.1%11.0013
$611.00Sep 18148.24148.44$148.340.1%81.00--
$612.00Sep 18147.24147.82$147.530.4%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.5637.77$37.670.6%11.0098
$798.00Sep 1838.6138.77$38.690.4%21.0024
$799.00Sep 1839.5439.77$39.660.6%391.0029
$800.00Sep 1840.5940.85$40.720.6%2021.00139
$801.00Sep 1841.6241.77$41.700.4%61.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,442 active (total vol 4.1M, top 340.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.610.62$0.621.6%340.5K0.3930.2K
$761.00Sep 180.300.31$0.313.2%195.2K0.239.6K
$762.00Sep 180.140.15$0.156.7%175.6K0.1215.5K
$763.00Sep 180.060.07$0.0714.3%144.2K0.0616.6K
$764.00Sep 180.040.05$0.0520.0%136.0K0.0414.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.760.77$0.771.3%318.1K0.4419.8K
$760.00Sep 181.261.27$1.270.8%272.9K0.6168.0K
$758.00Sep 180.430.44$0.442.3%203.8K0.2916.5K
$757.00Sep 180.240.25$0.254.0%146.5K0.189.4K
$755.00Sep 180.090.10$0.1010.0%129.6K0.0746.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 15.7%, max 22.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.9%12.2%22.4%21.2K1.1K
$758.00Sep 18Oct 3014.1%12.0%17.3%32.5K625
$759.00Sep 18Oct 3013.5%11.9%13.2%134.0K7.2K
$760.00Sep 18Oct 3013.3%11.8%13.1%341.1K33.7K
$761.00Sep 18Oct 3013.1%11.6%12.6%195.5K10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.9%12.2%22.4%146.7K10.3K
$758.00Sep 18Oct 3014.1%12.0%17.3%203.8K17.4K
$759.00Sep 18Oct 3013.5%11.9%13.2%318.2K20.3K
$760.00Sep 18Oct 3013.3%11.8%13.1%273.1K75.4K
$761.00Sep 18Oct 3013.1%11.6%12.6%102.6K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 746 found (best R:R 6.69, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$723.00$724.00Sep 25$0.13$0.87$0.1396%6.69$723.13
$723.00$724.00Sep 30$0.19$0.81$0.1994%4.26$723.19
$738.00$739.00Sep 28$0.19$0.81$0.1990%4.26$738.19
$729.00$730.00Sep 30$0.24$0.76$0.2492%3.17$729.24
$740.00$741.00Sep 25$0.32$0.68$0.3290%2.12$740.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$792.00$791.00Oct 16$0.23$0.77$0.2392%3.35$791.77
$782.00$781.00Sep 25$0.33$0.67$0.3399%2.03$781.67
$773.00$772.00Sep 21$0.38$0.62$0.3899%1.63$772.62
$780.00$778.00Oct 9$1.12$0.88$1.1285%0.79$778.88
$772.00$771.00Sep 22$0.51$0.49$0.5198%0.96$771.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 559 found (best R:R 1.70, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 30$0.63$0.63$0.3750%1.70$760.63
$761.00$762.00Oct 23$0.61$0.61$0.3952%1.56$761.61
$760.00$761.00Oct 23$0.62$0.62$0.3850%1.63$760.62
$761.00$762.00Oct 30$0.61$0.61$0.3952%1.56$761.61
$762.00$763.00Oct 30$0.60$0.60$0.4053%1.50$762.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.33$0.33$0.6756%0.49$758.67
$758.00$757.00Sep 18$0.19$0.19$0.8171%0.23$757.81
$757.00$756.00Sep 18$0.10$0.10$0.9082%0.11$756.90
$754.00$753.00Sep 21$0.14$0.14$0.8680%0.16$753.86
$751.00$750.00Sep 22$0.11$0.11$0.8983%0.12$750.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.21, cheapest $1.21)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.2613.5%7.2%
$760.00Sep 18Sep 21$1.2013.3%7.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.2113.5%7.2%
$760.00Sep 18Sep 21$1.1613.3%7.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 960 found (cheapest 0.25% of stock, avg 3.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$1.11$0.77$1.88$757.12$760.880.25%
$760.00Sep 18$0.62$1.27$1.89$758.11$761.890.25%
$758.00Sep 18$1.79$0.44$2.23$755.77$760.230.29%
$761.00Sep 18$0.31$1.96$2.27$758.73$763.270.30%
$757.00Sep 18$2.60$0.25$2.85$754.15$759.850.38%
$762.00Sep 18$0.15$2.79$2.94$759.06$764.940.39%
$756.00Sep 18$3.50$0.15$3.65$752.35$759.650.48%
$763.00Sep 18$0.07$3.72$3.79$759.21$766.790.50%
$760.00Sep 21$1.82$2.43$4.25$755.75$764.250.56%
$759.00Sep 21$2.37$1.98$4.35$754.65$763.350.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.02% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$755.00Sep 18$0.07$0.10$0.17$754.83$763.17
$763.00$756.00Sep 18$0.07$0.15$0.22$755.78$763.22
$762.00$755.00Sep 18$0.15$0.10$0.25$754.75$762.25
$762.00$756.00Sep 18$0.15$0.15$0.30$755.70$762.30
$763.00$757.00Sep 18$0.07$0.25$0.32$756.68$763.32
$762.00$757.00Sep 18$0.15$0.25$0.40$756.60$762.40
$761.00$755.00Sep 18$0.31$0.10$0.41$754.59$761.41
$761.00$756.00Sep 18$0.31$0.15$0.46$755.54$761.46
$761.00$757.00Sep 18$0.31$0.25$0.56$756.44$761.56
$763.00$758.00Sep 18$0.07$0.44$0.51$757.49$763.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 454 found (best R:R 1.04, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
731/732769/770Oct 9$0.51$0.4951%1.04$731.49$769.51
735/736769/770Oct 9$0.53$0.4748%1.13$735.47$769.53
731/732768/769Oct 9$0.52$0.4849%1.08$731.48$768.52
734/735769/770Oct 9$0.52$0.4849%1.08$734.48$769.52
737/738769/770Oct 9$0.54$0.4647%1.17$737.46$769.54
741/742765/766Sep 29$0.50$0.5051%1.00$741.50$765.50
735/736768/769Oct 9$0.54$0.4646%1.17$735.46$768.54
743/744765/766Sep 30$0.55$0.4545%1.22$743.45$765.55
739/740766/767Oct 2$0.53$0.4747%1.13$739.47$766.53
738/739766/767Oct 2$0.52$0.4848%1.08$738.48$766.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$745.00$750.00Oct 1$0.27$4.7313%17.52
$695.00$700.00$705.00Oct 2$0.09$4.915%54.56
$757.00$758.00$759.00Sep 18$0.13$0.8726%6.69
$759.00$760.00$761.00Sep 18$0.18$0.8233%4.56
$761.00$762.00$763.00Sep 18$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$710.00$715.00$720.00Oct 23$0.07$4.934%70.43
$758.00$759.00$760.00Sep 18$0.17$0.8332%4.88
$760.00$761.00$762.00Sep 18$0.14$0.8627%6.14
$757.00$758.00$759.00Sep 18$0.14$0.8626%6.14
$756.00$757.00$758.00Sep 18$0.09$0.9118%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,023 found (best net $-9.53, 1,022 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.53$40.47
$670.00$710.001:2Sep 25-$10.10$29.90
$620.00$670.001:2Sep 25-$40.02$9.98
$705.00$725.001:2Sep 21-$14.49$5.51
$759.00$760.001:2Sep 18-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$776.001:2Sep 21-$8.48$0.52
$690.00$660.001:2Oct 1-$0.02$29.98
$760.00$759.001:2Sep 18-$0.27$0.73
$759.00$758.001:2Sep 18-$0.11$0.89
$758.00$757.001:2Sep 18-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 331 found (best yield 2.00%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.170.500.1%2.00%2.08%5503.5K
$761.00Oct 30$14.550.480.2%1.92%2.13%283383
$762.00Oct 30$13.930.470.3%1.83%2.18%14284
$763.00Oct 30$13.340.470.5%1.76%2.24%13165
$764.00Oct 30$12.740.460.6%1.68%2.29%32277
$765.00Oct 30$12.180.450.7%1.60%2.35%911.5K
$766.00Oct 30$11.620.440.9%1.53%2.40%8619
$767.00Oct 30$11.070.431.0%1.46%2.46%121.0K
$768.00Oct 30$10.540.411.1%1.39%2.53%3662
$769.00Oct 30$10.030.401.3%1.32%2.59%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 1,882,598
Total Puts 2,272,649
Put/Call Ratio 1.21
Net Difference -390,051

Prior's Put/Call Breakdown

Total Calls 2,775,104
Total Puts 2,663,116
Put/Call Ratio 0.96
Net Difference 111,988

Prior 7-Day Put/Call Summary

Total Calls 19,414,565
Total Puts 22,132,593
Average Put/Call Ratio 1.17
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