Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$758.96 -0.23%
(9/18 11:50) ◀
|
Friday, September 18, 2026 (11:55am)
January 2026
|
▶ (9/18 12:00)
◀ 9/18 11:55 ▶

Option Volume

Detail
ℹ
Current (09/18 11:55am) 4,343,117
Calls: 1,968,637 (45%)
Puts: 2,374,480 (55%)
Prior (09/17) 5,654,844
Calls: 2,887,439 (51%)
Puts: 2,767,405 (49%)
Current vs Prior -23.20%
Calls: -31.82% (Calls)
Puts: -14.20% (Puts)
Prior 7-Day Total 42,595,484
Calls: 19,894,390 (47%)
Puts: 22,701,094 (53%)
Prior 7-Day Average 6,085,069
Calls: 2,842,055 (47%)
Puts: 3,243,013 (53%)
Current vs Prior 7-Day Avg -28.63%
Calls: -30.73%
Puts: -26.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:55am) $668.73M
Calls: $285.61M (43%)
Puts: $383.12M (57%)
Prior (09/17) $781.40M
Calls: $499.19M (64%)
Puts: $282.21M (36%)
Current vs Prior -14.42%
Calls: -42.78%
Puts: +35.76%
Prior 7-Day Total $9.71B
Calls: $5.94B (61%)
Puts: $3.77B (39%)
Prior 7-Day Average $1.39B
Calls: $847.91M (61%)
Puts: $538.58M (39%)
Current vs Prior 7-Day Avg -51.77%
Calls: -66.32%
Puts: -28.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:55am) 1.21
Prior (09/17) 0.96
Current vs Prior +25.85%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +2.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:55am) 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% | 0.65%0.32% | 0.65%0.32% | 1.30%0.32% | 2.90%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -51.18% | -24.33%-51.19% | -24.34%-51.19% | -6.52%+131.82% | +1.12%
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 -57.44% | -35.63%-24.61% | -35.63%-64.93% | -21.03%+93.16% | -6.44%
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 -51.18% | -24.33%-51.19% | -24.34%-51.19% | -6.52%+131.82% | +1.12%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.89% | 0.83%
Calls: 0.68% | 0.73%
Puts: 1.09% | 0.93%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +15.58% | -70.46%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +15.58% | -54.77%
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
11:55BEARISHBEARISHBEARISH
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 2,256 of results (avg 2.2%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1878.9478.96$78.950.0%1621.00119
$720.00Sep 1838.9538.96$38.960.0%9831.001.0K
$723.00Sep 1835.9535.96$35.960.0%141.00--
$727.00Sep 1831.9531.96$31.960.0%1131.00--
$705.00Sep 1853.9453.96$53.950.0%3101.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1843.0443.06$43.050.0%8481.007.5K
$780.00Sep 1821.0521.06$21.060.0%2.4K1.003.7K
$779.00Sep 1820.0520.06$20.060.0%3511.001.1K
$777.00Sep 1818.0518.06$18.060.1%7201.001.6K
$793.00Sep 1834.0434.06$34.050.1%3821.0059

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 715 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Sep 180.050.06$0.0616.7%146.7K0.0516.6K
$762.00Sep 180.100.11$0.119.1%185.9K0.1015.5K
$761.00Sep 180.200.21$0.214.8%201.4K0.179.6K
$760.00Sep 180.440.45$0.452.2%358.9K0.3230.2K
$759.00Sep 180.860.87$0.871.1%142.7K0.497.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Sep 180.100.11$0.119.1%147.5K0.0846.9K
$756.00Sep 180.170.18$0.185.6%103.7K0.138.4K
$754.00Sep 180.060.07$0.0714.3%102.1K0.057.3K
$757.00Sep 180.300.31$0.313.2%150.9K0.229.4K
$758.00Sep 180.520.53$0.531.9%212.7K0.3416.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,133 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.87151.10$150.990.2%151.00--
$609.00Sep 18149.87150.12$150.000.2%51.00--
$610.00Sep 18148.87149.08$148.980.1%11.0013
$611.00Sep 18147.87148.13$148.000.2%91.00--
$612.00Sep 18146.88147.11$147.000.2%121.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$796.00Sep 1836.8337.12$36.970.8%11.0032
$797.00Sep 1837.8738.10$37.990.6%11.0098
$798.00Sep 1838.9339.12$39.030.5%21.0024
$799.00Sep 1839.8440.12$39.980.7%391.0029
$800.00Sep 1840.9541.12$41.040.4%2031.00139

Most actively traded options today. High liquidity = easy entry/exit. 2,466 active (total vol 4.3M, top 358.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.440.45$0.452.2%358.9K0.3230.2K
$761.00Sep 180.200.21$0.214.8%201.4K0.179.6K
$762.00Sep 180.100.11$0.119.1%185.9K0.1015.5K
$763.00Sep 180.050.06$0.0616.7%146.7K0.0516.6K
$759.00Sep 180.860.87$0.871.1%142.7K0.497.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.910.92$0.921.1%337.5K0.5119.8K
$760.00Sep 181.491.50$1.500.7%281.5K0.6968.0K
$758.00Sep 180.520.53$0.531.9%212.7K0.3416.5K
$757.00Sep 180.300.31$0.313.2%150.9K0.229.4K
$755.00Sep 180.100.11$0.119.1%147.5K0.0846.9K

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 13.6%, max 20.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.6%12.2%20.4%21.9K1.1K
$758.00Sep 18Oct 3013.6%12.0%13.4%34.1K625
$759.00Sep 18Oct 3013.3%11.9%11.9%142.9K7.2K
$761.00Sep 18Oct 3013.0%11.6%11.9%201.6K10.0K
$760.00Sep 18Oct 3013.0%11.8%10.6%359.6K33.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.6%12.2%20.4%151.1K10.3K
$758.00Sep 18Oct 3013.6%12.0%13.4%212.8K17.4K
$759.00Sep 18Oct 3013.3%11.9%11.9%337.6K20.3K
$761.00Sep 18Oct 3013.0%11.6%11.9%105.6K8.9K
$760.00Sep 18Oct 3013.0%11.8%10.6%281.7K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 768 found (best R:R 9.00, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$698.00$699.00Oct 30$0.10$0.90$0.1089%9.00$698.10
$720.00$721.00Oct 16$0.13$0.87$0.1387%6.69$720.13
$740.00$741.00Sep 22$0.37$0.63$0.3796%1.70$740.37
$726.00$727.00Oct 23$0.26$0.74$0.2682%2.85$726.26
$734.00$736.00Sep 29$1.33$0.67$1.3390%0.50$735.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$782.00$781.00Sep 25$0.33$0.67$0.3399%2.03$781.67
$776.00$775.00Sep 25$0.41$0.59$0.4196%1.44$775.59
$787.00$786.00Oct 30$0.27$0.73$0.2780%2.70$786.73
$773.00$772.00Sep 21$0.47$0.53$0.4799%1.13$772.53
$789.00$788.00Oct 30$0.31$0.69$0.3182%2.23$788.69

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 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$760.00Oct 30$0.65$0.65$0.3549%1.86$759.65
$760.00$761.00Oct 23$0.62$0.62$0.3851%1.63$760.62
$762.00$763.00Oct 30$0.60$0.60$0.4053%1.50$762.60
$761.00$762.00Oct 16$0.60$0.60$0.4053%1.50$761.60
$764.00$765.00Oct 23$0.57$0.57$0.4356%1.33$764.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$757.00$756.00Sep 18$0.13$0.13$0.8778%0.15$756.87
$758.00$757.00Sep 18$0.22$0.22$0.7866%0.28$757.78
$752.00$751.00Sep 21$0.10$0.10$0.9085%0.11$751.90
$746.00$745.00Sep 24$0.10$0.10$0.9084%0.11$745.90
$753.00$752.00Sep 21$0.11$0.11$0.8982%0.12$752.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.22, cheapest $1.23)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2713.6%7.5%
$759.00Sep 18Sep 21$1.2813.3%8.1%
$760.00Sep 18Sep 21$1.1813.0%7.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2313.6%7.5%
$759.00Sep 18Sep 21$1.2413.3%8.1%
$760.00Sep 18Sep 21$1.1413.0%7.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 974 found (cheapest 0.24% of stock, avg 3.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.87$0.92$1.79$757.21$760.790.24%
$758.00Sep 18$1.48$0.53$2.01$755.99$760.010.26%
$760.00Sep 18$0.45$1.50$1.95$758.05$761.950.26%
$761.00Sep 18$0.21$2.26$2.47$758.53$763.470.33%
$757.00Sep 18$2.25$0.31$2.56$754.44$759.560.34%
$762.00Sep 18$0.11$3.15$3.26$758.74$765.260.43%
$756.00Sep 18$3.13$0.18$3.31$752.69$759.310.44%
$755.00Sep 18$4.06$0.11$4.17$750.83$759.170.55%
$763.00Sep 18$0.06$4.11$4.17$758.83$767.170.55%
$760.00Sep 21$1.63$2.64$4.27$755.73$764.270.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.02% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$754.00Sep 18$0.06$0.07$0.13$753.87$763.13
$763.00$755.00Sep 18$0.06$0.11$0.17$754.83$763.17
$762.00$754.00Sep 18$0.11$0.07$0.18$753.82$762.18
$762.00$755.00Sep 18$0.11$0.11$0.22$754.78$762.22
$763.00$756.00Sep 18$0.06$0.18$0.24$755.76$763.24
$762.00$756.00Sep 18$0.11$0.18$0.29$755.71$762.29
$761.00$755.00Sep 18$0.21$0.11$0.32$754.68$761.32
$761.00$754.00Sep 18$0.21$0.07$0.28$753.72$761.28
$761.00$756.00Sep 18$0.21$0.18$0.39$755.61$761.39
$763.00$757.00Sep 18$0.06$0.31$0.37$756.63$763.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 408 found (best R:R 1.17, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
733/734768/769Oct 9$0.54$0.4648%1.17$733.46$768.54
735/736768/769Oct 9$0.55$0.4547%1.22$735.45$768.55
734/735768/769Oct 9$0.54$0.4647%1.17$734.46$768.54
737/738768/769Oct 9$0.56$0.4445%1.27$737.44$768.56
736/737768/769Oct 9$0.55$0.4546%1.22$736.45$768.55
738/739766/767Oct 2$0.52$0.4848%1.08$738.48$766.52
738/739768/769Oct 2$0.47$0.5353%0.89$738.53$768.47
741/742765/766Sep 29$0.49$0.5151%0.96$741.51$765.49
742/743765/766Sep 29$0.50$0.5050%1.00$742.50$765.50
740/741765/766Sep 30$0.51$0.4949%1.04$740.49$765.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 284.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$745.00$750.00Oct 1$0.25$4.7513%19.00
$758.00$759.00$760.00Sep 18$0.19$0.8134%4.26
$761.00$762.00$763.00Sep 18$0.05$0.9512%19.00
$757.00$758.00$759.00Sep 18$0.16$0.8430%5.25
$756.00$757.00$758.00Sep 21$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$820.00$840.00$860.00Oct 30$0.07$19.932%284.71
$800.00$810.00$820.00Oct 30$0.19$9.817%51.63
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$756.00$757.00$758.00Sep 18$0.09$0.9121%10.11
$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. 1,020 found (best net $-9.34, 1,019 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.34$40.66
$670.00$710.001:2Sep 25-$9.96$30.04
$620.00$670.001:2Sep 25-$39.82$10.18
$705.00$725.001:2Sep 21-$14.35$5.65
$728.00$740.001:2Oct 1-$10.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$660.001:2Oct 1-$0.01$29.99
$760.00$759.001:2Sep 18-$0.34$0.66
$759.00$758.001:2Sep 18-$0.14$0.86
$758.00$757.001:2Sep 18-$0.09$0.91
$761.00$760.001:2Sep 18-$0.74$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 340 found (best yield 2.05%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$759.00Oct 30$15.580.510.0%2.05%2.06%261228
$760.00Oct 30$14.960.490.1%1.97%2.11%6453.5K
$761.00Oct 30$14.340.480.3%1.89%2.16%285383
$762.00Oct 30$13.740.470.4%1.81%2.21%44284
$763.00Oct 30$13.140.470.5%1.73%2.26%13165
$764.00Oct 30$12.560.460.7%1.65%2.32%34277
$765.00Oct 30$12.000.440.8%1.58%2.38%931.5K
$766.00Oct 30$11.440.430.9%1.51%2.43%8619
$767.00Oct 30$10.890.421.1%1.43%2.49%121.0K
$768.00Oct 30$10.370.411.2%1.37%2.56%4662

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 1,968,637
Total Puts 2,374,480
Put/Call Ratio 1.21
Net Difference -405,843

Prior's Put/Call Breakdown

Total Calls 2,887,439
Total Puts 2,767,405
Put/Call Ratio 0.96
Net Difference 120,034

Prior 7-Day Put/Call Summary

Total Calls 19,894,390
Total Puts 22,701,094
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