Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.03 -0.22%
(9/18 12:10) ◀
|
Friday, September 18, 2026 (12:15pm)
January 2026
|
▶ (9/18 12:20)
◀ 9/18 12:15 ▶

Option Volume

Detail
ℹ
Current (09/18 12:15pm) 4,782,008
Calls: 2,169,383 (45%)
Puts: 2,612,625 (55%)
Prior (09/17) 6,132,666
Calls: 3,132,686 (51%)
Puts: 2,999,980 (49%)
Current vs Prior -22.02%
Calls: -30.75% (Calls)
Puts: -12.91% (Puts)
Prior 7-Day Total 44,732,456
Calls: 20,837,007 (47%)
Puts: 23,895,449 (53%)
Prior 7-Day Average 6,390,350
Calls: 2,976,715 (47%)
Puts: 3,413,635 (53%)
Current vs Prior 7-Day Avg -25.17%
Calls: -27.12%
Puts: -23.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:15pm) $724.00M
Calls: $326.17M (45%)
Puts: $397.83M (55%)
Prior (09/17) $826.32M
Calls: $512.65M (62%)
Puts: $313.68M (38%)
Current vs Prior -12.38%
Calls: -36.38%
Puts: +26.83%
Prior 7-Day Total $10.10B
Calls: $5.99B (59%)
Puts: $4.11B (41%)
Prior 7-Day Average $1.44B
Calls: $856.16M (59%)
Puts: $586.61M (41%)
Current vs Prior 7-Day Avg -49.82%
Calls: -61.90%
Puts: -32.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:15pm) 1.20
Prior (09/17) 0.96
Current vs Prior +25.76%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +2.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:15pm) 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 0.30% | 0.62%0.30% | 0.62%0.30% | 1.27%0.30% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -54.44% | -27.42%-54.45% | -27.43%-54.45% | -8.80%+116.35% | -0.40%
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 -60.28% | -38.26%-29.64% | -38.26%-67.27% | -22.96%+80.27% | -7.85%
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 -54.44% | -27.42%-54.45% | -27.43%-54.45% | -8.80%+116.35% | -0.40%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.95% | 0.82%
Calls: 1.19% | 0.46%
Puts: 0.71% | 1.18%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +23.38% | -70.82%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +23.38% | -55.31%
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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
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 2,262 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.0279.04$79.030.0%1991.00119
$705.00Sep 1854.0254.05$54.040.1%3761.0012
$713.00Sep 1846.0246.05$46.040.1%3441.001
$732.00Sep 1827.0327.05$27.040.1%1651.001
$719.00Sep 1840.0240.05$40.030.1%2171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.9642.98$42.970.0%9251.007.5K
$800.00Sep 1840.9640.98$40.970.0%2171.00139
$793.00Sep 1833.9633.98$33.970.1%4151.0059
$790.00Sep 1830.9630.99$30.980.1%6311.001.9K
$783.00Sep 1823.9623.99$23.980.1%3521.00814

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 715 found (avg $0.33, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.090.10$0.1010.0%228.1K0.0915.5K
$763.00Sep 180.050.06$0.0616.7%153.6K0.0516.6K
$761.00Sep 180.190.20$0.205.0%217.4K0.179.6K
$760.00Sep 180.420.43$0.432.3%405.8K0.3230.2K
$759.00Sep 180.830.84$0.841.2%176.0K0.517.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.120.13$0.137.7%116.3K0.118.4K
$755.00Sep 180.070.08$0.0812.5%169.7K0.0646.9K
$757.00Sep 180.230.24$0.244.2%164.8K0.199.4K
$754.00Sep 180.050.06$0.0616.7%124.7K0.047.3K
$758.00Sep 180.430.44$0.442.3%244.5K0.3116.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,158 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.94152.11$151.530.8%161.00--
$609.00Sep 18149.94150.17$150.060.2%51.00--
$610.00Sep 18148.91149.21$149.060.2%11.0013
$611.00Sep 18147.94149.11$148.530.8%91.00--
$612.00Sep 18146.94147.17$147.060.2%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Sep 185.986.01$6.000.5%10.5K1.0027.4K
$766.00Sep 186.987.00$6.990.3%2.4K1.007.0K
$767.00Sep 187.978.00$7.990.4%9191.002.7K
$768.00Sep 188.979.00$8.990.3%5791.003.6K
$769.00Sep 189.9710.00$9.990.3%6941.004.1K

Most actively traded options today. High liquidity = easy entry/exit. 2,514 active (total vol 4.8M, top 405.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.420.43$0.432.3%405.8K0.3230.2K
$762.00Sep 180.090.10$0.1010.0%228.1K0.0915.5K
$761.00Sep 180.190.20$0.205.0%217.4K0.179.6K
$759.00Sep 180.830.84$0.841.2%176.0K0.517.0K
$763.00Sep 180.050.06$0.0616.7%153.6K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.810.82$0.821.2%371.0K0.4919.8K
$760.00Sep 181.391.40$1.400.7%296.8K0.6868.0K
$758.00Sep 180.430.44$0.442.3%244.5K0.3116.5K
$755.00Sep 180.070.08$0.0812.5%169.7K0.0646.9K
$757.00Sep 180.230.24$0.244.2%164.8K0.199.4K

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 10.7%, max 17.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.2%12.1%17.4%25.1K1.1K
$758.00Sep 18Oct 3013.3%12.0%11.0%40.4K625
$761.00Sep 18Oct 3012.9%11.6%10.9%217.8K10.0K
$760.00Sep 18Oct 3012.6%11.7%7.5%407.0K33.7K
$759.00Sep 18Oct 3012.7%11.9%6.8%176.3K7.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.2%12.1%17.4%165.0K10.3K
$758.00Sep 18Oct 3013.3%12.0%11.0%244.6K17.4K
$761.00Sep 18Oct 3012.9%11.6%10.9%109.7K8.9K
$760.00Sep 18Oct 3012.6%11.7%7.5%297.2K75.4K
$759.00Sep 18Oct 3012.7%11.9%6.8%371.1K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 773 found (best R:R 7.33, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Oct 2$0.13$0.87$0.1389%6.69$730.13
$720.00$721.00Oct 16$0.11$0.89$0.1187%8.09$720.11
$714.00$715.00Oct 16$0.22$0.78$0.2289%3.55$714.22
$717.00$718.00Oct 30$0.21$0.79$0.2184%3.76$717.21
$721.00$722.00Oct 9$0.27$0.73$0.2789%2.70$721.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$811.00$810.00Sep 18$0.12$0.88$0.12100%7.33$810.88
$777.00$776.00Sep 21$0.28$0.72$0.2899%2.57$776.72
$774.00$773.00Sep 22$0.35$0.65$0.3599%1.86$773.65
$773.00$772.00Sep 21$0.41$0.59$0.4199%1.44$772.59
$794.00$792.00Oct 16$1.28$0.72$1.2893%0.56$792.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 561 found (best R:R 1.70, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 23$0.63$0.63$0.3751%1.70$760.63
$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
$760.00$761.00Oct 30$0.62$0.62$0.3850%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
$759.00$758.00Sep 18$0.38$0.38$0.6251%0.61$758.62
$757.00$756.00Sep 18$0.11$0.11$0.8981%0.12$756.89
$758.00$757.00Sep 18$0.20$0.20$0.8069%0.25$757.80
$747.00$746.00Sep 24$0.12$0.12$0.8883%0.14$746.88
$753.00$752.00Sep 21$0.11$0.11$0.8983%0.12$752.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.24, cheapest $1.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2913.3%7.3%
$759.00Sep 18Sep 21$1.3212.7%7.0%
$760.00Sep 18Sep 21$1.2012.6%7.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2513.3%7.3%
$759.00Sep 18Sep 21$1.2612.7%7.0%
$760.00Sep 18Sep 21$1.1512.6%7.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 997 found (cheapest 0.22% of stock, avg 3.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.84$0.82$1.66$757.34$760.660.22%
$760.00Sep 18$0.43$1.40$1.83$758.17$761.830.24%
$758.00Sep 18$1.47$0.44$1.91$756.09$759.910.25%
$761.00Sep 18$0.20$2.17$2.37$758.63$763.370.31%
$757.00Sep 18$2.26$0.24$2.50$754.50$759.500.33%
$762.00Sep 18$0.10$3.06$3.16$758.84$765.160.42%
$756.00Sep 18$3.16$0.13$3.29$752.71$759.290.43%
$763.00Sep 18$0.06$4.02$4.08$758.92$767.080.54%
$755.00Sep 18$4.11$0.08$4.19$750.81$759.190.55%
$760.00Sep 21$1.63$2.55$4.18$755.82$764.180.55%

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$0.06$0.08$0.14$754.86$763.14
$762.00$755.00Sep 18$0.10$0.08$0.18$754.82$762.18
$762.00$756.00Sep 18$0.10$0.13$0.23$755.77$762.23
$763.00$756.00Sep 18$0.06$0.13$0.19$755.81$763.19
$761.00$756.00Sep 18$0.20$0.13$0.33$755.67$761.33
$762.00$757.00Sep 18$0.10$0.24$0.34$756.66$762.34
$761.00$755.00Sep 18$0.20$0.08$0.28$754.72$761.28
$763.00$757.00Sep 18$0.06$0.24$0.30$756.70$763.30
$761.00$757.00Sep 18$0.20$0.24$0.44$756.56$761.44
$760.00$756.00Sep 18$0.43$0.13$0.56$755.44$760.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 456 found (best R:R 0.96, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
739/740766/767Sep 30$0.49$0.5153%0.96$739.51$766.49
733/734768/769Oct 9$0.53$0.4748%1.13$733.47$768.53
732/733768/769Oct 9$0.52$0.4849%1.08$732.48$768.52
741/742766/767Sep 30$0.50$0.5051%1.00$741.50$766.50
745/746765/766Sep 25$0.47$0.5354%0.89$745.53$765.47
743/744766/767Sep 30$0.52$0.4848%1.08$743.48$766.52
734/735768/769Oct 9$0.53$0.4748%1.13$734.47$768.53
741/742765/766Sep 29$0.49$0.5151%0.96$741.51$765.49
744/745766/767Sep 30$0.53$0.4747%1.13$744.47$766.53
739/740765/766Sep 30$0.50$0.5050%1.00$739.50$765.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 253 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$759.00$760.00$761.00Sep 18$0.18$0.8234%4.56
$757.00$758.00$759.00Sep 18$0.16$0.8430%5.25
$761.00$762.00$763.00Sep 21$0.06$0.9414%15.67
$755.00$756.00$757.00Sep 21$0.05$0.9511%19.00
$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$0.05$9.957%199.00
$710.00$715.00$720.00Oct 23$0.05$4.954%99.00
$780.00$785.00$790.00Oct 9$0.20$4.809%24.00
$756.00$757.00$758.00Sep 18$0.09$0.9121%10.11
$758.00$759.00$760.00Sep 18$0.20$0.8037%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. 1,022 found (best net $-9.31, 1,021 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.31$40.69
$670.00$710.001:2Sep 25-$9.72$30.28
$719.00$738.001:2Sep 22-$1.88$17.12
$620.00$670.001:2Sep 25-$39.71$10.29
$705.00$725.001:2Sep 21-$14.35$5.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$759.001:2Sep 18-$0.24$0.76
$759.00$758.001:2Sep 18-$0.06$0.94
$690.00$660.001:2Oct 1-$0.01$29.99
$761.00$760.001:2Sep 18-$0.63$0.37
$650.00$635.001:2Sep 29-$0.03$14.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 326 found (best yield 1.97%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$14.960.490.1%1.97%2.10%1.2K3.5K
$761.00Oct 30$14.350.480.3%1.89%2.15%309383
$762.00Oct 30$13.740.470.4%1.81%2.20%44284
$763.00Oct 30$13.140.470.5%1.73%2.25%13165
$764.00Oct 30$12.560.460.7%1.65%2.31%35277
$765.00Oct 30$11.990.450.8%1.58%2.37%1001.5K
$766.00Oct 30$11.450.430.9%1.51%2.43%8619
$767.00Oct 30$10.900.421.1%1.44%2.49%591.0K
$768.00Oct 30$10.380.411.2%1.37%2.55%4662
$769.00Oct 30$9.860.401.3%1.30%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 2,169,383
Total Puts 2,612,625
Put/Call Ratio 1.20
Net Difference -443,242

Prior's Put/Call Breakdown

Total Calls 3,132,686
Total Puts 2,999,980
Put/Call Ratio 0.96
Net Difference 132,706

Prior 7-Day Put/Call Summary

Total Calls 20,837,007
Total Puts 23,895,449
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