Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$758.87 -0.24%
(9/18 12:00) ◀
|
Friday, September 18, 2026 (12:05pm)
January 2026
|
▶ (9/18 12:10)
◀ 9/18 12:05 ▶

Option Volume

Detail
ℹ
Current (09/18 12:05pm) 4,563,617
Calls: 2,058,599 (45%)
Puts: 2,505,018 (55%)
Prior (09/17) 5,910,066
Calls: 3,027,899 (51%)
Puts: 2,882,167 (49%)
Current vs Prior -22.78%
Calls: -32.01% (Calls)
Puts: -13.09% (Puts)
Prior 7-Day Total 43,673,582
Calls: 20,363,481 (47%)
Puts: 23,310,101 (53%)
Prior 7-Day Average 6,239,083
Calls: 2,909,068 (47%)
Puts: 3,330,014 (53%)
Current vs Prior 7-Day Avg -26.85%
Calls: -29.24%
Puts: -24.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:05pm) $701.30M
Calls: $298.69M (43%)
Puts: $402.61M (57%)
Prior (09/17) $800.37M
Calls: $505.13M (63%)
Puts: $295.24M (37%)
Current vs Prior -12.38%
Calls: -40.87%
Puts: +36.37%
Prior 7-Day Total $9.93B
Calls: $5.93B (60%)
Puts: $4.00B (40%)
Prior 7-Day Average $1.42B
Calls: $847.61M (60%)
Puts: $571.27M (40%)
Current vs Prior 7-Day Avg -50.57%
Calls: -64.76%
Puts: -29.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:05pm) 1.22
Prior (09/17) 0.95
Current vs Prior +27.84%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +3.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:05pm) 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 -52.60% | -24.32%-52.61% | -24.33%-52.61% | -6.70%+125.07% | +1.00%
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 -58.67% | -35.62%-26.80% | -35.62%-65.95% | -21.18%+87.54% | -6.55%
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 -52.60% | -24.32%-52.61% | -24.33%-52.61% | -6.70%+125.07% | +1.00%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.90% | 0.78%
Calls: 0.71% | 1.11%
Puts: 1.08% | 0.45%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +16.88% | -72.24%
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% | -57.49%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.22 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
12:05BEARISHBEARISHBEARISH
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 2,276 of results (avg 2.2%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1878.8678.88$78.870.0%1651.00119
$720.00Sep 1838.8738.89$38.880.1%9851.001.0K
$740.00Sep 1818.8818.89$18.880.1%5921.0090
$723.00Sep 1835.8735.89$35.880.1%171.00--
$727.00Sep 1831.8731.89$31.880.1%1181.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1843.1243.14$43.130.0%8851.007.5K
$793.00Sep 1834.1234.14$34.130.1%4131.0059
$790.00Sep 1831.1231.14$31.130.1%6301.001.9K
$774.00Sep 1815.1315.14$15.140.1%5520.994.3K
$785.00Sep 1826.1226.14$26.130.1%2.2K1.003.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 713 found (avg $0.33, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.080.09$0.0911.1%200.3K0.0815.5K
$761.00Sep 180.180.19$0.195.3%210.3K0.169.6K
$760.00Sep 180.400.41$0.412.4%377.6K0.3030.2K
$759.00Sep 180.800.81$0.811.2%158.5K0.487.0K
$768.00Sep 210.070.08$0.0812.5%4.8K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.160.17$0.175.9%110.7K0.138.4K
$755.00Sep 180.100.11$0.119.1%164.7K0.0846.9K
$754.00Sep 180.060.07$0.0714.3%121.7K0.057.3K
$757.00Sep 180.290.30$0.303.3%158.8K0.229.4K
$758.00Sep 180.520.53$0.531.9%231.9K0.3516.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,147 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.73150.97$150.850.2%161.00--
$609.00Sep 18149.73149.94$149.830.1%51.00--
$610.00Sep 18148.65148.93$148.790.2%11.0013
$611.00Sep 18147.73148.10$147.920.3%91.00--
$612.00Sep 18146.73146.92$146.820.1%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$905.00Sep 18145.46146.26$145.860.5%--1.0017
$910.00Sep 18151.08151.26$151.170.1%21.002
$795.00Sep 1836.0936.28$36.190.5%1521.00403
$796.00Sep 1837.0837.26$37.170.5%11.0032
$797.00Sep 1838.1038.28$38.190.5%11.0098

Most actively traded options today. High liquidity = easy entry/exit. 2,496 active (total vol 4.6M, top 377.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.400.41$0.412.4%377.6K0.3030.2K
$761.00Sep 180.180.19$0.195.3%210.3K0.169.6K
$762.00Sep 180.080.09$0.0911.1%200.3K0.0815.5K
$759.00Sep 180.800.81$0.811.2%158.5K0.487.0K
$763.00Sep 180.040.05$0.0520.0%149.2K0.0416.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.920.93$0.931.1%359.0K0.5219.8K
$760.00Sep 181.521.53$1.530.7%291.4K0.7068.0K
$758.00Sep 180.520.53$0.531.9%231.9K0.3516.5K
$755.00Sep 180.100.11$0.119.1%164.7K0.0846.9K
$757.00Sep 180.290.30$0.303.3%158.8K0.229.4K

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 13.2%, max 18.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.4%12.2%18.9%23.2K1.1K
$758.00Sep 18Oct 3013.5%12.0%12.7%37.4K625
$761.00Sep 18Oct 3013.1%11.6%12.7%210.6K10.0K
$759.00Sep 18Oct 3013.2%11.9%11.2%158.8K7.2K
$760.00Sep 18Oct 3013.0%11.8%10.4%378.8K33.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.4%12.2%18.9%159.0K10.3K
$758.00Sep 18Oct 3013.5%12.0%12.7%232.0K17.4K
$761.00Sep 18Oct 3013.1%11.6%12.7%108.2K8.9K
$759.00Sep 18Oct 3013.2%11.9%11.2%359.1K20.3K
$760.00Sep 18Oct 3013.0%11.8%10.4%291.6K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 761 found (best R:R 2.17, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$718.00$720.00Sep 30$0.63$1.37$0.6395%2.17$718.63
$714.00$715.00Oct 16$0.11$0.89$0.1189%8.09$714.11
$698.00$699.00Oct 30$0.13$0.87$0.1389%6.69$698.13
$725.00$726.00Sep 30$0.32$0.68$0.3293%2.12$725.32
$731.00$732.00Sep 30$0.34$0.66$0.3491%1.94$731.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$777.00$776.00Sep 21$0.32$0.68$0.3299%2.12$776.68
$773.00$772.00Sep 21$0.47$0.53$0.4799%1.13$772.53
$772.00$771.00Sep 25$0.38$0.62$0.3891%1.63$771.62
$786.00$785.00Oct 23$0.35$0.65$0.3584%1.86$785.65
$768.00$767.00Sep 22$0.45$0.55$0.4593%1.22$767.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 567 found (best R:R 1.56, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$762.00Oct 30$0.61$0.61$0.3952%1.56$761.61
$759.00$760.00Oct 16$0.63$0.63$0.3750%1.70$759.63
$760.00$761.00Oct 30$0.62$0.62$0.3851%1.63$760.62
$759.00$760.00Oct 23$0.63$0.63$0.3750%1.70$759.63
$761.00$762.00Oct 23$0.60$0.60$0.4053%1.50$761.60
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$0.23$0.23$0.7765%0.30$757.77
$750.00$749.00Sep 22$0.11$0.11$0.8984%0.12$749.89
$753.00$752.00Sep 21$0.12$0.12$0.8882%0.14$752.88
$742.00$741.00Sep 28$0.10$0.10$0.9085%0.11$741.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.29, cheapest $1.26)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.3113.5%7.5%
$759.00Sep 18Sep 21$1.3113.2%8.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2613.5%7.5%
$759.00Sep 18Sep 21$1.2713.2%8.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 988 found (cheapest 0.23% of stock, avg 3.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.81$0.93$1.74$757.26$760.740.23%
$758.00Sep 18$1.40$0.53$1.93$756.07$759.930.25%
$760.00Sep 18$0.41$1.53$1.94$758.06$761.940.26%
$757.00Sep 18$2.17$0.30$2.47$754.53$759.470.33%
$761.00Sep 18$0.19$2.32$2.51$758.49$763.510.33%
$756.00Sep 18$3.05$0.17$3.22$752.78$759.220.42%
$762.00Sep 18$0.09$3.22$3.31$758.69$765.310.44%
$755.00Sep 18$3.97$0.11$4.08$750.92$759.080.54%
$763.00Sep 18$0.05$4.18$4.23$758.77$767.230.56%
$760.00Sep 21$1.60$2.68$4.28$755.72$764.280.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.02% of stock, avg 1.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$762.00$754.00Sep 18$0.09$0.07$0.16$753.84$762.16
$762.00$755.00Sep 18$0.09$0.11$0.20$754.80$762.20
$762.00$756.00Sep 18$0.09$0.17$0.26$755.74$762.26
$761.00$754.00Sep 18$0.19$0.07$0.26$753.74$761.26
$761.00$755.00Sep 18$0.19$0.11$0.30$754.70$761.30
$761.00$756.00Sep 18$0.19$0.17$0.36$755.64$761.36
$762.00$757.00Sep 18$0.09$0.30$0.39$756.61$762.39
$761.00$757.00Sep 18$0.19$0.30$0.49$756.51$761.49
$760.00$754.00Sep 18$0.41$0.07$0.48$753.52$760.48
$760.00$755.00Sep 18$0.41$0.11$0.52$754.48$760.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
731/732768/769Oct 9$0.52$0.4850%1.08$731.48$768.52
741/742765/766Sep 28$0.47$0.5354%0.89$741.53$765.47
741/742764/765Sep 28$0.50$0.5051%1.00$741.50$764.50
738/739765/766Oct 1$0.52$0.4849%1.08$738.48$765.52
740/741766/767Oct 2$0.54$0.4647%1.17$740.46$766.54
735/736768/769Oct 9$0.54$0.4647%1.17$735.46$768.54
734/735768/769Oct 9$0.53$0.4748%1.13$734.47$768.53
738/739766/767Oct 1$0.49$0.5151%0.96$738.51$766.49
733/734768/769Oct 9$0.52$0.4848%1.08$733.48$768.52
743/744765/766Sep 28$0.48$0.5252%0.92$743.52$765.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 240 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$758.00$759.00$760.00Sep 18$0.19$0.8135%4.26
$700.00$705.00$710.00Sep 30$0.10$4.904%49.00
$756.00$757.00$758.00Sep 18$0.11$0.8922%8.09
$761.00$762.00$763.00Sep 21$0.06$0.9413%15.67
$758.00$759.00$760.00Sep 21$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.16$9.846%61.50
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$756.00$757.00$758.00Sep 18$0.10$0.9022%9.00
$705.00$710.00$715.00Oct 23$0.06$4.943%82.33
$705.00$710.00$715.00Oct 9$0.05$4.952%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,019 found (best net $-9.35, 1,018 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.35$40.65
$670.00$710.001:2Sep 25-$10.04$29.96
$620.00$670.001:2Sep 25-$39.72$10.28
$705.00$725.001:2Sep 21-$14.29$5.71
$728.00$740.001:2Oct 1-$10.49$1.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$660.001:2Oct 1-$0.01$29.99
$760.00$759.001:2Sep 18-$0.33$0.67
$759.00$758.001:2Sep 18-$0.13$0.87
$758.00$757.001:2Sep 18-$0.07$0.93
$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. 338 found (best yield 2.05%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$759.00Oct 30$15.530.510.0%2.05%2.06%262228
$760.00Oct 30$14.930.490.1%1.97%2.12%1.2K3.5K
$761.00Oct 30$14.310.480.3%1.89%2.17%309383
$762.00Oct 30$13.700.470.4%1.81%2.22%44284
$763.00Oct 30$13.110.470.5%1.73%2.27%13165
$764.00Oct 30$12.530.460.7%1.65%2.33%35277
$765.00Oct 30$11.960.440.8%1.58%2.38%971.5K
$766.00Oct 30$11.410.430.9%1.50%2.44%8619
$767.00Oct 30$10.870.421.1%1.43%2.50%121.0K
$768.00Oct 30$10.340.411.2%1.36%2.57%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 2,058,599
Total Puts 2,505,018
Put/Call Ratio 1.22
Net Difference -446,419

Prior's Put/Call Breakdown

Total Calls 3,027,899
Total Puts 2,882,167
Put/Call Ratio 0.95
Net Difference 145,732

Prior 7-Day Put/Call Summary

Total Calls 20,363,481
Total Puts 23,310,101
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