Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.05 -0.22%
(9/18 12:15) ◀
|
Friday, September 18, 2026 (12:20pm)
January 2026
|
▶ (9/18 12:25)
◀ 9/18 12:20 ▶

Option Volume

Detail
ℹ
Current (09/18 12:20pm) 4,851,266
Calls: 2,204,647 (45%)
Puts: 2,646,619 (55%)
Prior (09/17) 6,187,195
Calls: 3,158,932 (51%)
Puts: 3,028,263 (49%)
Current vs Prior -21.59%
Calls: -30.21% (Calls)
Puts: -12.60% (Puts)
Prior 7-Day Total 45,284,571
Calls: 21,093,633 (47%)
Puts: 24,190,938 (53%)
Prior 7-Day Average 6,469,224
Calls: 3,013,376 (47%)
Puts: 3,455,848 (53%)
Current vs Prior 7-Day Avg -25.01%
Calls: -26.84%
Puts: -23.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:20pm) $734.24M
Calls: $331.92M (45%)
Puts: $402.32M (55%)
Prior (09/17) $832.35M
Calls: $518.90M (62%)
Puts: $313.45M (38%)
Current vs Prior -11.79%
Calls: -36.03%
Puts: +28.35%
Prior 7-Day Total $10.18B
Calls: $6.04B (59%)
Puts: $4.14B (41%)
Prior 7-Day Average $1.45B
Calls: $862.32M (59%)
Puts: $591.51M (41%)
Current vs Prior 7-Day Avg -49.50%
Calls: -61.51%
Puts: -31.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:20pm) 1.20
Prior (09/17) 0.96
Current vs Prior +25.23%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +2.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:20pm) 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 0.29% | 0.62%0.29% | 0.62%0.29% | 1.27%0.29% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -54.85% | -27.58%-54.85% | -27.58%-54.85% | -8.90%+114.44% | -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 -60.63% | -38.39%-30.26% | -38.39%-67.55% | -23.04%+78.68% | -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 -54.85% | -27.58%-54.85% | -27.58%-54.85% | -8.90%+114.44% | -0.40%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.95% | 0.82%
Calls: 1.19% | 0.46%
Puts: 0.72% | 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
12:20BEARISHBEARISHBEARISH
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 2,280 of results (avg 2.2%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.0479.05$79.050.0%1991.00119
$705.00Sep 1854.0454.05$54.050.0%3981.0012
$713.00Sep 1846.0446.05$46.050.0%3471.001
$737.00Sep 1822.0522.06$22.060.0%5301.006
$739.00Sep 1820.0520.06$20.060.0%7191.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.9542.96$42.960.0%9261.007.5K
$800.00Sep 1840.9540.97$40.960.0%2191.00139
$793.00Sep 1833.9533.97$33.960.1%4151.0059
$775.00Sep 1815.9615.97$15.970.1%1.5K1.007.9K
$790.00Sep 1830.9530.97$30.960.1%6311.001.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 717 found (avg $0.33, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.090.10$0.1010.0%233.3K0.0915.5K
$763.00Sep 180.050.06$0.0616.7%154.8K0.0516.6K
$761.00Sep 180.190.20$0.205.0%219.9K0.179.6K
$760.00Sep 180.420.43$0.432.3%418.5K0.3230.2K
$759.00Sep 180.830.84$0.841.2%182.2K0.517.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.110.12$0.128.3%117.4K0.108.4K
$757.00Sep 180.210.22$0.224.5%167.5K0.189.4K
$755.00Sep 180.070.08$0.0812.5%171.7K0.0646.9K
$754.00Sep 180.050.06$0.0616.7%124.8K0.047.3K
$758.00Sep 180.410.42$0.422.4%248.4K0.3016.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,168 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.99151.19$151.090.1%161.00--
$609.00Sep 18149.99150.17$150.080.1%51.00--
$610.00Sep 18148.96149.17$149.070.1%11.0013
$611.00Sep 18147.99148.17$148.080.1%91.00--
$612.00Sep 18146.99147.17$147.080.1%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$905.00Sep 18145.47146.02$145.750.4%--1.0017
$910.00Sep 18150.83151.02$150.930.1%21.002
$795.00Sep 1835.8336.11$35.970.8%1861.00403
$796.00Sep 1836.8336.99$36.910.4%11.0032
$797.00Sep 1837.8338.01$37.920.5%11.0098

Most actively traded options today. High liquidity = easy entry/exit. 2,527 active (total vol 4.8M, top 418.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.420.43$0.432.3%418.5K0.3230.2K
$762.00Sep 180.090.10$0.1010.0%233.3K0.0915.5K
$761.00Sep 180.190.20$0.205.0%219.9K0.179.6K
$759.00Sep 180.830.84$0.841.2%182.2K0.517.0K
$763.00Sep 180.050.06$0.0616.7%154.8K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.780.79$0.791.3%375.3K0.4919.8K
$760.00Sep 181.371.38$1.380.7%298.9K0.6868.0K
$758.00Sep 180.410.42$0.422.4%248.4K0.3016.5K
$755.00Sep 180.070.08$0.0812.5%171.7K0.0646.9K
$757.00Sep 180.210.22$0.224.5%167.5K0.189.4K

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 9.8%, max 15.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.0%12.1%15.0%25.5K1.1K
$761.00Sep 18Oct 3013.0%11.6%11.6%220.2K10.0K
$758.00Sep 18Oct 3013.0%12.0%8.2%41.8K625
$760.00Sep 18Oct 3012.7%11.7%8.1%419.7K33.7K
$759.00Sep 18Oct 3012.6%11.9%6.0%182.5K7.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.0%12.1%15.0%167.6K10.3K
$761.00Sep 18Oct 3013.0%11.6%11.6%110.2K8.9K
$758.00Sep 18Oct 3013.0%12.0%8.2%248.4K17.4K
$760.00Sep 18Oct 3012.7%11.7%8.1%299.2K75.4K
$759.00Sep 18Oct 3012.6%11.9%6.0%375.4K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 750 found (best R:R 2.85, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$725.00$726.00Sep 21$0.26$0.74$0.26100%2.85$725.26
$734.00$735.00Sep 23$0.28$0.72$0.2896%2.57$734.28
$699.00$700.00Oct 30$0.38$0.62$0.3889%1.63$699.38
$734.00$735.00Sep 30$0.39$0.61$0.3989%1.56$734.39
$615.00$616.00Sep 18$0.55$0.45$0.55100%0.82$615.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$773.00$772.00Sep 21$0.40$0.60$0.4099%1.50$772.60
$794.00$792.00Oct 16$1.30$0.70$1.3093%0.54$792.70
$817.00$816.00Sep 18$0.45$0.55$0.45100%1.22$816.55
$822.00$821.00Sep 18$0.45$0.55$0.45100%1.22$821.55
$784.00$782.00Oct 23$1.07$0.93$1.0781%0.87$782.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 562 found (best R:R 1.56, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$758.00$757.00Sep 18$0.20$0.20$0.8070%0.25$757.80
$759.00$758.00Sep 18$0.37$0.37$0.6351%0.59$758.63
$757.00$756.00Sep 18$0.10$0.10$0.9082%0.11$756.90
$753.00$752.00Sep 21$0.11$0.11$0.8983%0.12$752.89
$746.00$745.00Sep 25$0.12$0.12$0.8883%0.14$745.88

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2913.0%7.3%
$759.00Sep 18Sep 21$1.3212.6%7.0%
$760.00Sep 18Sep 21$1.2012.7%7.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2513.0%7.3%
$759.00Sep 18Sep 21$1.2812.6%7.0%
$760.00Sep 18Sep 21$1.1612.7%7.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,007 found (cheapest 0.21% of stock, avg 3.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.84$0.79$1.63$757.37$760.630.21%
$760.00Sep 18$0.43$1.38$1.81$758.19$761.810.24%
$758.00Sep 18$1.47$0.42$1.89$756.11$759.890.25%
$761.00Sep 18$0.20$2.16$2.36$758.64$763.360.31%
$757.00Sep 18$2.26$0.22$2.48$754.52$759.480.33%
$762.00Sep 18$0.10$3.05$3.15$758.85$765.150.41%
$756.00Sep 18$3.16$0.12$3.28$752.72$759.280.43%
$763.00Sep 18$0.06$4.01$4.07$758.93$767.070.54%
$755.00Sep 18$4.12$0.08$4.20$750.80$759.200.55%
$760.00Sep 21$1.63$2.54$4.17$755.83$764.170.55%

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
$763.00$756.00Sep 18$0.06$0.12$0.18$755.82$763.18
$762.00$756.00Sep 18$0.10$0.12$0.22$755.78$762.22
$761.00$756.00Sep 18$0.20$0.12$0.32$755.68$761.32
$762.00$757.00Sep 18$0.10$0.22$0.32$756.68$762.32
$761.00$755.00Sep 18$0.20$0.08$0.28$754.72$761.28
$763.00$757.00Sep 18$0.06$0.22$0.28$756.72$763.28
$761.00$757.00Sep 18$0.20$0.22$0.42$756.58$761.42
$763.00$758.00Sep 18$0.06$0.42$0.48$757.52$763.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 1.13, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
732/733768/769Oct 9$0.53$0.4749%1.13$732.47$768.53
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
736/737766/767Oct 2$0.51$0.4950%1.04$736.49$766.51
739/740765/766Sep 30$0.51$0.4950%1.04$739.49$765.51
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
742/743764/765Sep 28$0.51$0.4950%1.04$742.49$764.51
736/737768/769Oct 9$0.55$0.4546%1.22$736.45$768.55
736/737767/768Oct 2$0.48$0.5253%0.92$736.52$767.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 234 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$757.00$758.00$759.00Sep 18$0.16$0.8431%5.25
$759.00$760.00$761.00Sep 18$0.18$0.8234%4.56
$761.00$762.00$763.00Sep 21$0.06$0.9414%15.67
$758.00$759.00$760.00Sep 21$0.07$0.9315%13.29
$758.00$759.00$760.00Sep 18$0.22$0.7837%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.07$9.937%141.86
$710.00$715.00$720.00Oct 23$0.05$4.954%99.00
$705.00$710.00$715.00Oct 23$0.06$4.943%82.33
$760.00$761.00$762.00Sep 18$0.11$0.8923%8.09
$756.00$757.00$758.00Sep 18$0.10$0.9020%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,021 found (best net $-9.31, 1,020 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.31$40.69
$670.00$710.001:2Sep 25-$9.82$30.18
$719.00$738.001:2Sep 22-$1.88$17.12
$620.00$670.001:2Sep 25-$39.78$10.22
$758.00$759.001:2Sep 18-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$759.001:2Sep 18-$0.20$0.80
$690.00$660.001:2Oct 1-$0.01$29.99
$761.00$760.001:2Sep 18-$0.60$0.40
$635.00$620.001:2Sep 29-$0.02$14.98
$680.00$675.001:2Sep 21$0.00$5.00

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$14.980.490.1%1.97%2.10%1.2K3.5K
$761.00Oct 30$14.360.480.3%1.89%2.15%309383
$762.00Oct 30$13.750.470.4%1.81%2.20%44284
$763.00Oct 30$13.150.470.5%1.73%2.25%13165
$764.00Oct 30$12.580.460.7%1.66%2.31%35277
$765.00Oct 30$12.020.450.8%1.58%2.37%1011.5K
$766.00Oct 30$11.460.430.9%1.51%2.43%8619
$767.00Oct 30$10.920.421.1%1.44%2.49%591.0K
$768.00Oct 30$10.390.411.2%1.37%2.55%4662
$769.00Oct 30$9.880.401.3%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 2,204,647
Total Puts 2,646,619
Put/Call Ratio 1.20
Net Difference -441,972

Prior's Put/Call Breakdown

Total Calls 3,158,932
Total Puts 3,028,263
Put/Call Ratio 0.96
Net Difference 130,669

Prior 7-Day Put/Call Summary

Total Calls 21,093,633
Total Puts 24,190,938
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