Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.10 -0.21%
(9/18 11:45) ◀
|
Friday, September 18, 2026 (11:50am)
January 2026
|
▶ (9/18 11:55)
◀ 9/18 11:50 ▶

Option Volume

Detail
ℹ
Current (09/18 11:50am) 4,229,893
Calls: 1,912,757 (45%)
Puts: 2,317,136 (55%)
Prior (09/17) 5,542,676
Calls: 2,829,515 (51%)
Puts: 2,713,161 (49%)
Current vs Prior -23.69%
Calls: -32.40% (Calls)
Puts: -14.60% (Puts)
Prior 7-Day Total 42,062,030
Calls: 19,653,271 (47%)
Puts: 22,408,759 (53%)
Prior 7-Day Average 6,008,861
Calls: 2,807,610 (47%)
Puts: 3,201,251 (53%)
Current vs Prior 7-Day Avg -29.61%
Calls: -31.87%
Puts: -27.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:50am) $646.60M
Calls: $283.07M (44%)
Puts: $363.54M (56%)
Prior (09/17) $770.66M
Calls: $493.30M (64%)
Puts: $277.36M (36%)
Current vs Prior -16.10%
Calls: -42.62%
Puts: +31.07%
Prior 7-Day Total $9.60B
Calls: $5.92B (62%)
Puts: $3.67B (38%)
Prior 7-Day Average $1.37B
Calls: $846.26M (62%)
Puts: $524.94M (38%)
Current vs Prior 7-Day Avg -52.84%
Calls: -66.55%
Puts: -30.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:50am) 1.21
Prior (09/17) 0.96
Current vs Prior +26.34%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +3.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:50am) 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% | 2.87%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -52.01% | -26.04%-52.01% | -26.05%-52.01% | -8.52%+127.93% | +0.00%
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 -58.15% | -37.08%-25.87% | -37.08%-65.51% | -22.72%+89.92% | -7.47%
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 -52.01% | -26.04%-52.01% | -26.05%-52.01% | -8.52%+127.93% | +0.00%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.88% | 0.61%
Calls: 1.04% | 0.44%
Puts: 0.71% | 0.78%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +14.29% | -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 +14.29% | -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
11:50BEARISHBEARISHBEARISH
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 2,244 of results (avg 2.2%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Sep 1854.1154.12$54.110.0%2801.0012
$680.00Sep 1879.1079.12$79.110.0%1621.00119
$720.00Sep 1839.1139.12$39.110.0%9821.001.0K
$737.00Sep 1822.1222.13$22.130.0%4251.006
$740.00Sep 1819.1219.13$19.130.1%5631.0090
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Sep 1823.8923.90$23.900.0%2761.00814
$781.00Sep 1821.8921.90$21.900.0%3681.001.2K
$802.00Sep 1842.8842.90$42.890.0%8051.007.5K
$780.00Sep 1820.8920.90$20.900.0%2.4K1.003.7K
$779.00Sep 1819.8919.90$19.900.1%3501.001.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 714 found (avg $0.33, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.110.12$0.128.3%179.4K0.1015.5K
$763.00Sep 180.060.07$0.0714.3%145.4K0.0616.6K
$761.00Sep 180.240.25$0.254.0%198.1K0.209.6K
$760.00Sep 180.510.52$0.521.9%347.6K0.3430.2K
$759.00Sep 180.950.96$0.961.0%137.6K0.527.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.150.16$0.166.3%98.1K0.128.4K
$755.00Sep 180.090.10$0.1010.0%138.9K0.0746.9K
$757.00Sep 180.260.27$0.273.7%148.0K0.209.4K
$754.00Sep 180.060.07$0.0714.3%96.0K0.057.3K
$758.00Sep 180.470.48$0.482.1%207.1K0.3216.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,126 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.08151.24$151.160.1%151.00--
$609.00Sep 18150.05150.26$150.160.1%41.00--
$610.00Sep 18149.08149.27$149.180.1%11.0013
$611.00Sep 18148.08148.32$148.200.2%81.00--
$612.00Sep 18147.08147.77$147.430.5%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$796.00Sep 1836.7236.93$36.830.6%11.0032
$797.00Sep 1837.7437.96$37.850.6%11.0098
$798.00Sep 1838.7538.96$38.860.5%21.0024
$799.00Sep 1839.7339.96$39.850.6%391.0029
$800.00Sep 1840.7140.92$40.820.5%2021.00139

Most actively traded options today. High liquidity = easy entry/exit. 2,456 active (total vol 4.2M, top 347.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.510.52$0.521.9%347.6K0.3430.2K
$761.00Sep 180.240.25$0.254.0%198.1K0.209.6K
$762.00Sep 180.110.12$0.128.3%179.4K0.1015.5K
$763.00Sep 180.060.07$0.0714.3%145.4K0.0616.6K
$759.00Sep 180.950.96$0.961.0%137.6K0.527.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.840.85$0.851.2%325.8K0.4819.8K
$760.00Sep 181.391.40$1.400.7%276.8K0.6668.0K
$758.00Sep 180.470.48$0.482.1%207.1K0.3216.5K
$757.00Sep 180.260.27$0.273.7%148.0K0.209.4K
$755.00Sep 180.090.10$0.1010.0%138.9K0.0746.9K

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 13.2%, max 18.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.4%12.2%18.6%21.5K1.1K
$758.00Sep 18Oct 3013.6%12.0%13.3%33.1K625
$761.00Sep 18Oct 3013.1%11.6%12.5%198.4K10.0K
$760.00Sep 18Oct 3013.1%11.8%11.7%348.2K33.7K
$759.00Sep 18Oct 3013.1%11.9%9.8%137.9K7.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.4%12.2%18.6%148.1K10.3K
$758.00Sep 18Oct 3013.6%12.0%13.3%207.1K17.4K
$761.00Sep 18Oct 3013.1%11.6%12.5%104.2K8.9K
$760.00Sep 18Oct 3013.1%11.8%11.7%277.0K75.4K
$759.00Sep 18Oct 3013.1%11.9%9.8%325.9K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 766 found (best R:R 5.67, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$708.00$709.00Oct 30$0.15$0.85$0.1587%5.67$708.15
$724.00$725.00Oct 9$0.19$0.81$0.1988%4.26$724.19
$717.00$718.00Oct 30$0.16$0.84$0.1684%5.25$717.16
$721.00$722.00Oct 9$0.22$0.78$0.2289%3.55$721.22
$728.00$729.00Oct 16$0.18$0.82$0.1883%4.56$728.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$776.00$775.00Sep 22$0.32$0.68$0.3299%2.13$775.68
$782.00$781.00Sep 25$0.34$0.66$0.3499%1.94$781.66
$776.00$775.00Sep 25$0.34$0.66$0.3496%1.94$775.66
$789.00$788.00Oct 30$0.24$0.76$0.2482%3.17$788.76
$780.00$778.00Oct 9$1.12$0.88$1.1286%0.79$778.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 563 found (best R:R 1.70, avg 0.41)

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$0.3851%1.63$760.62
$761.00$762.00Oct 30$0.61$0.61$0.3952%1.56$761.61
$761.00$762.00Oct 16$0.60$0.60$0.4053%1.50$761.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.37$0.37$0.6352%0.59$758.63
$758.00$757.00Sep 18$0.21$0.21$0.7968%0.27$757.79
$757.00$756.00Sep 18$0.11$0.11$0.8980%0.12$756.89
$746.00$745.00Sep 25$0.13$0.13$0.8783%0.15$745.87
$747.00$746.00Sep 24$0.12$0.12$0.8883%0.14$746.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.22, cheapest $1.21)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2713.6%7.5%
$759.00Sep 18Sep 21$1.2913.1%7.2%
$760.00Sep 18Sep 21$1.1913.1%7.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2113.6%7.5%
$759.00Sep 18Sep 21$1.2313.1%7.2%
$760.00Sep 18Sep 21$1.1513.1%7.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 966 found (cheapest 0.24% of stock, avg 3.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.96$0.85$1.81$757.19$760.810.24%
$760.00Sep 18$0.52$1.40$1.92$758.08$761.920.25%
$758.00Sep 18$1.59$0.48$2.07$755.93$760.070.27%
$761.00Sep 18$0.25$2.13$2.38$758.62$763.380.31%
$757.00Sep 18$2.38$0.27$2.65$754.35$759.650.35%
$762.00Sep 18$0.12$3.00$3.12$758.88$765.120.41%
$756.00Sep 18$3.26$0.16$3.42$752.58$759.420.45%
$763.00Sep 18$0.07$3.95$4.02$758.98$767.020.53%
$760.00Sep 21$1.71$2.55$4.26$755.74$764.260.56%
$755.00Sep 18$4.21$0.10$4.31$750.69$759.310.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.02% of stock, avg 1.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$755.00Sep 18$0.07$0.10$0.17$754.83$763.17
$762.00$755.00Sep 18$0.12$0.10$0.22$754.78$762.22
$763.00$756.00Sep 18$0.07$0.16$0.23$755.77$763.23
$762.00$756.00Sep 18$0.12$0.16$0.28$755.72$762.28
$763.00$757.00Sep 18$0.07$0.27$0.34$756.66$763.34
$761.00$756.00Sep 18$0.25$0.16$0.41$755.59$761.41
$762.00$757.00Sep 18$0.12$0.27$0.39$756.61$762.39
$761.00$755.00Sep 18$0.25$0.10$0.35$754.65$761.35
$761.00$757.00Sep 18$0.25$0.27$0.52$756.48$761.52
$763.00$758.00Sep 18$0.07$0.48$0.55$757.45$763.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 458 found (best R:R 1.04, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
741/742764/765Sep 28$0.51$0.4951%1.04$741.49$764.51
745/746765/766Sep 25$0.48$0.5253%0.92$745.52$765.48
746/747763/764Sep 24$0.52$0.4849%1.08$746.48$763.52
741/742765/766Sep 28$0.47$0.5354%0.89$741.53$765.47
745/746764/765Sep 25$0.51$0.4950%1.04$745.49$764.51
739/740767/768Oct 2$0.51$0.4950%1.04$739.49$767.51
732/733768/769Oct 9$0.52$0.4849%1.08$732.48$768.52
732/733769/770Oct 9$0.50$0.5051%1.00$732.50$769.50
735/736768/769Oct 9$0.54$0.4647%1.17$735.46$768.54
735/736769/770Oct 9$0.52$0.4848%1.08$735.48$769.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 18.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$745.00$750.00Oct 1$0.26$4.7413%18.23
$670.00$675.00$680.00Oct 9$0.07$4.936%70.43
$759.00$760.00$761.00Sep 18$0.17$0.8332%4.88
$756.00$757.00$758.00Sep 18$0.09$0.9120%10.11
$758.00$759.00$760.00Sep 18$0.19$0.8134%4.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$710.00$715.00$720.00Oct 23$0.05$4.954%99.00
$758.00$759.00$760.00Sep 18$0.18$0.8234%4.56
$705.00$710.00$715.00Oct 23$0.06$4.943%82.33
$756.00$757.00$758.00Sep 21$0.05$0.9513%19.00
$759.00$760.00$761.00Sep 18$0.18$0.8232%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. 1,022 found (best net $-9.43, 1,021 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.43$40.57
$670.00$710.001:2Sep 25-$10.10$29.90
$620.00$670.001:2Sep 25-$39.90$10.10
$705.00$725.001:2Sep 21-$14.47$5.53
$728.00$740.001:2Oct 1-$10.49$1.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$660.001:2Oct 1-$0.02$29.98
$760.00$759.001:2Sep 18-$0.30$0.70
$759.00$758.001:2Sep 18-$0.11$0.89
$758.00$757.001:2Sep 18-$0.06$0.94
$761.00$760.001:2Sep 18-$0.67$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 329 found (best yield 1.98%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.060.500.1%1.98%2.10%5593.5K
$761.00Oct 30$14.430.480.2%1.90%2.15%285383
$762.00Oct 30$13.820.470.4%1.82%2.20%14284
$763.00Oct 30$13.240.470.5%1.74%2.26%13165
$764.00Oct 30$12.650.460.7%1.67%2.31%34277
$765.00Oct 30$12.080.450.8%1.59%2.37%911.5K
$766.00Oct 30$11.510.430.9%1.52%2.43%8619
$767.00Oct 30$10.990.421.0%1.45%2.49%121.0K
$768.00Oct 30$10.460.411.2%1.38%2.55%3662
$769.00Oct 30$9.950.401.3%1.31%2.61%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 1,912,757
Total Puts 2,317,136
Put/Call Ratio 1.21
Net Difference -404,379

Prior's Put/Call Breakdown

Total Calls 2,829,515
Total Puts 2,713,161
Put/Call Ratio 0.96
Net Difference 116,354

Prior 7-Day Put/Call Summary

Total Calls 19,653,271
Total Puts 22,408,759
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