Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$758.93 -0.23%
(9/18 11:55) ◀
|
Friday, September 18, 2026 (12:00pm)
January 2026
|
▶ (9/18 12:05)
◀ 9/18 12:00 ▶

Option Volume

Detail
ℹ
Current (09/18 12:00pm) 4,437,375
Calls: 2,013,709 (45%)
Puts: 2,423,666 (55%)
Prior (09/17) 5,784,862
Calls: 2,955,247 (51%)
Puts: 2,829,615 (49%)
Current vs Prior -23.29%
Calls: -31.86% (Calls)
Puts: -14.35% (Puts)
Prior 7-Day Total 43,151,778
Calls: 20,139,949 (47%)
Puts: 23,011,829 (53%)
Prior 7-Day Average 6,164,539
Calls: 2,877,135 (47%)
Puts: 3,287,404 (53%)
Current vs Prior 7-Day Avg -28.02%
Calls: -30.01%
Puts: -26.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:00pm) $682.29M
Calls: $292.65M (43%)
Puts: $389.64M (57%)
Prior (09/17) $806.45M
Calls: $526.60M (65%)
Puts: $279.85M (35%)
Current vs Prior -15.40%
Calls: -44.43%
Puts: +39.23%
Prior 7-Day Total $9.82B
Calls: $5.93B (60%)
Puts: $3.89B (40%)
Prior 7-Day Average $1.40B
Calls: $847.12M (60%)
Puts: $555.76M (40%)
Current vs Prior 7-Day Avg -51.36%
Calls: -65.45%
Puts: -29.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:00pm) 1.20
Prior (09/17) 0.96
Current vs Prior +25.70%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +2.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:00pm) 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% | 0.65%0.31% | 0.65%0.31% | 1.30%0.31% | 2.90%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -52.40% | -24.17%-52.41% | -24.18%-52.41% | -6.71%+126.03% | +1.27%
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 -58.50% | -35.50%-26.49% | -35.49%-65.80% | -21.19%+88.33% | -6.30%
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 -52.40% | -24.17%-52.41% | -24.18%-52.41% | -6.71%+126.03% | +1.27%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.90% | 1.01%
Calls: 0.69% | 1.09%
Puts: 1.11% | 0.92%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +16.88% | -64.06%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +16.88% | -44.96%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.20 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
12:00BEARISHBEARISHBEARISH
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 2,265 of results (avg 2.5%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1878.9278.94$78.930.0%1641.00119
$705.00Sep 1853.9353.95$53.940.0%3111.0012
$720.00Sep 1838.9338.95$38.940.1%9831.001.0K
$723.00Sep 1835.9335.95$35.940.1%151.00--
$725.00Sep 1833.9333.95$33.940.1%641.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1843.0643.08$43.070.0%8831.007.5K
$793.00Sep 1834.0634.08$34.070.1%4131.0059
$790.00Sep 1831.0631.08$31.070.1%6301.001.9K
$785.00Sep 1826.0626.08$26.070.1%2.2K1.003.6K
$781.00Sep 1822.0622.08$22.070.1%3711.001.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 714 found (avg $0.33, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.090.10$0.1010.0%197.0K0.0915.5K
$763.00Sep 180.050.06$0.0616.7%147.4K0.0516.6K
$761.00Sep 180.190.20$0.205.0%204.5K0.179.6K
$760.00Sep 180.410.42$0.422.4%367.9K0.3130.2K
$759.00Sep 180.820.83$0.831.2%150.4K0.507.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Sep 180.100.11$0.119.1%154.8K0.0846.9K
$754.00Sep 180.060.07$0.0714.3%105.9K0.057.3K
$756.00Sep 180.160.17$0.175.9%105.6K0.128.4K
$757.00Sep 180.280.29$0.293.4%153.7K0.209.4K
$758.00Sep 180.500.51$0.512.0%220.1K0.3316.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,144 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.83151.54$151.190.5%161.00--
$609.00Sep 18149.83150.20$150.010.2%51.00--
$610.00Sep 18148.82149.03$148.930.1%11.0013
$611.00Sep 18147.83148.06$147.950.2%91.00--
$612.00Sep 18146.83147.23$147.030.3%131.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$905.00Sep 18145.73146.16$145.950.3%--1.0017
$795.00Sep 1835.9536.16$36.060.6%1491.00403
$796.00Sep 1836.8837.18$37.030.8%11.0032
$797.00Sep 1837.7838.15$37.971.0%11.0098
$798.00Sep 1838.9739.16$39.070.5%21.0024

Most actively traded options today. High liquidity = easy entry/exit. 2,486 active (total vol 4.4M, top 367.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.410.42$0.422.4%367.9K0.3130.2K
$761.00Sep 180.190.20$0.205.0%204.5K0.179.6K
$762.00Sep 180.090.10$0.1010.0%197.0K0.0915.5K
$759.00Sep 180.820.83$0.831.2%150.4K0.507.0K
$763.00Sep 180.050.06$0.0616.7%147.4K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.890.90$0.901.1%345.7K0.5019.8K
$760.00Sep 181.481.49$1.490.7%286.9K0.6968.0K
$758.00Sep 180.500.51$0.512.0%220.1K0.3316.5K
$755.00Sep 180.100.11$0.119.1%154.8K0.0846.9K
$757.00Sep 180.280.29$0.293.4%153.7K0.209.4K

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 11.0%, max 18.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.4%12.2%18.0%22.6K1.1K
$758.00Sep 18Oct 3013.4%12.0%11.0%35.6K625
$761.00Sep 18Oct 3012.8%11.6%9.6%204.8K10.0K
$759.00Sep 18Oct 3013.0%11.9%9.4%150.7K7.2K
$760.00Sep 18Oct 3012.6%11.8%7.0%369.1K33.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.4%12.2%18.0%153.8K10.3K
$758.00Sep 18Oct 3013.4%12.0%11.0%220.1K17.4K
$761.00Sep 18Oct 3012.8%11.6%9.6%107.1K8.9K
$759.00Sep 18Oct 3013.0%11.9%9.4%345.8K20.3K
$760.00Sep 18Oct 3012.6%11.8%7.0%287.1K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 768 found (best R:R 8.09, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$721.00$722.00Oct 9$0.11$0.89$0.1189%8.09$721.11
$698.00$699.00Oct 30$0.17$0.83$0.1789%4.88$698.17
$720.00$721.00Oct 16$0.24$0.76$0.2487%3.17$720.24
$730.00$731.00Oct 2$0.28$0.72$0.2889%2.57$730.28
$740.00$741.00Sep 22$0.43$0.57$0.4396%1.33$740.43
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$0.39$0.61$0.3996%1.56$775.61
$773.00$772.00Sep 21$0.46$0.54$0.4699%1.17$772.54
$772.00$771.00Sep 25$0.38$0.62$0.3891%1.63$771.62
$787.00$786.00Oct 30$0.28$0.72$0.2880%2.57$786.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 563 found (best R:R 1.94, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$760.00Oct 30$0.66$0.66$0.3449%1.94$759.66
$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
$760.00$761.00Oct 30$0.62$0.62$0.3851%1.63$760.62
$760.00$761.00Oct 16$0.61$0.61$0.3951%1.56$760.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$757.00$756.00Sep 18$0.12$0.12$0.8880%0.14$756.88
$758.00$757.00Sep 18$0.22$0.22$0.7867%0.28$757.78
$753.00$752.00Sep 21$0.12$0.12$0.8882%0.14$752.88
$749.00$748.00Sep 23$0.12$0.12$0.8882%0.14$748.88
$746.00$745.00Sep 24$0.10$0.10$0.9085%0.11$745.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.26, cheapest $1.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.3113.4%7.4%
$759.00Sep 18Sep 21$1.3213.0%7.1%
$760.00Sep 18Sep 21$1.2112.6%7.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2613.4%7.4%
$759.00Sep 18Sep 21$1.2713.0%7.1%
$760.00Sep 18Sep 21$1.1612.6%7.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 984 found (cheapest 0.23% of stock, avg 3.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.83$0.90$1.73$757.27$760.730.23%
$760.00Sep 18$0.42$1.49$1.91$758.09$761.910.25%
$758.00Sep 18$1.44$0.51$1.95$756.05$759.950.26%
$761.00Sep 18$0.20$2.26$2.46$758.54$763.460.32%
$757.00Sep 18$2.22$0.29$2.51$754.49$759.510.33%
$756.00Sep 18$3.10$0.17$3.27$752.73$759.270.43%
$762.00Sep 18$0.10$3.16$3.26$758.74$765.260.43%
$755.00Sep 18$4.03$0.11$4.14$750.86$759.140.55%
$763.00Sep 18$0.06$4.12$4.18$758.82$767.180.55%
$760.00Sep 21$1.63$2.65$4.28$755.72$764.280.56%

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$0.10$0.07$0.17$753.83$762.17
$762.00$755.00Sep 18$0.10$0.11$0.21$754.79$762.21
$763.00$756.00Sep 18$0.06$0.17$0.23$755.77$763.23
$762.00$756.00Sep 18$0.10$0.17$0.27$755.73$762.27
$761.00$755.00Sep 18$0.20$0.11$0.31$754.69$761.31
$761.00$754.00Sep 18$0.20$0.07$0.27$753.73$761.27
$761.00$756.00Sep 18$0.20$0.17$0.37$755.63$761.37
$762.00$757.00Sep 18$0.10$0.29$0.39$756.61$762.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 408 found (best R:R 1.08, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
731/732768/769Oct 9$0.52$0.4850%1.08$731.48$768.52
736/737766/767Oct 2$0.51$0.4950%1.04$736.49$766.51
733/734768/769Oct 9$0.53$0.4748%1.13$733.47$768.53
737/738768/769Oct 9$0.56$0.4445%1.27$737.44$768.56
736/737767/768Oct 2$0.48$0.5253%0.92$736.52$767.48
738/739766/767Oct 2$0.52$0.4849%1.08$738.48$766.52
735/736768/769Oct 9$0.54$0.4647%1.17$735.46$768.54
739/740766/767Oct 1$0.50$0.5050%1.00$739.50$766.50
734/735768/769Oct 9$0.53$0.4747%1.13$734.47$768.53
739/740767/768Oct 1$0.47$0.5353%0.89$739.53$767.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$675.00$680.00$685.00Oct 9$0.06$4.946%82.33
$758.00$759.00$760.00Sep 18$0.20$0.8036%4.00
$756.00$757.00$758.00Sep 18$0.10$0.9021%9.00
$761.00$762.00$763.00Sep 21$0.06$0.9413%15.67
$756.00$757.00$758.00Sep 21$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.09$9.917%110.11
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$705.00$710.00$715.00Oct 23$0.06$4.943%82.33
$756.00$757.00$758.00Sep 18$0.10$0.9021%9.00
$758.00$759.00$760.00Sep 18$0.20$0.8036%4.00

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-$10.00$30.00
$620.00$670.001:2Sep 25-$39.82$10.18
$705.00$725.001:2Sep 21-$14.28$5.72
$758.00$759.001:2Sep 18-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$660.001:2Oct 1-$0.01$29.99
$760.00$759.001:2Sep 18-$0.31$0.69
$759.00$758.001:2Sep 18-$0.12$0.88
$758.00$757.001:2Sep 18-$0.07$0.93
$757.00$756.001:2Sep 18-$0.05$0.95

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$15.530.510.0%2.05%2.06%261228
$760.00Oct 30$14.950.490.1%1.97%2.11%1.2K3.5K
$761.00Oct 30$14.340.480.3%1.89%2.16%293383
$762.00Oct 30$13.730.470.4%1.81%2.21%44284
$763.00Oct 30$13.140.470.5%1.73%2.27%13165
$764.00Oct 30$12.570.460.7%1.66%2.32%35277
$765.00Oct 30$11.990.450.8%1.58%2.38%961.5K
$766.00Oct 30$11.430.430.9%1.51%2.44%8619
$767.00Oct 30$10.890.421.1%1.43%2.50%121.0K
$768.00Oct 30$10.380.411.2%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 2,013,709
Total Puts 2,423,666
Put/Call Ratio 1.20
Net Difference -409,957

Prior's Put/Call Breakdown

Total Calls 2,955,247
Total Puts 2,829,615
Put/Call Ratio 0.96
Net Difference 125,632

Prior 7-Day Put/Call Summary

Total Calls 20,139,949
Total Puts 23,011,829
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