Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$758.19 -0.33%
(9/18 12:20) ◀
|
Friday, September 18, 2026 (12:25pm)
January 2026
|
▶ (9/18 12:30)
◀ 9/18 12:25 ▶

Option Volume

Detail
ℹ
Current (09/18 12:25pm) 5,019,690
Calls: 2,279,403 (45%)
Puts: 2,740,287 (55%)
Prior (09/17) 6,280,689
Calls: 3,198,390 (51%)
Puts: 3,082,299 (49%)
Current vs Prior -20.08%
Calls: -28.73% (Calls)
Puts: -11.10% (Puts)
Prior 7-Day Total 45,792,720
Calls: 21,329,643 (47%)
Puts: 24,463,077 (53%)
Prior 7-Day Average 6,541,817
Calls: 3,047,091 (47%)
Puts: 3,494,725 (53%)
Current vs Prior 7-Day Avg -23.27%
Calls: -25.19%
Puts: -21.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:25pm) $826.56M
Calls: $315.47M (38%)
Puts: $511.08M (62%)
Prior (09/17) $851.87M
Calls: $545.62M (64%)
Puts: $306.25M (36%)
Current vs Prior -2.97%
Calls: -42.18%
Puts: +66.88%
Prior 7-Day Total $10.24B
Calls: $6.08B (59%)
Puts: $4.16B (41%)
Prior 7-Day Average $1.46B
Calls: $868.93M (59%)
Puts: $594.26M (41%)
Current vs Prior 7-Day Avg -43.51%
Calls: -63.69%
Puts: -14.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:25pm) 1.20
Prior (09/17) 0.96
Current vs Prior +24.75%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +2.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:25pm) 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% | 1.31%0.31% | 2.90%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -52.56% | -24.56%-52.56% | -24.56%-52.56% | -6.14%+125.29% | +0.95%
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 -58.64% | -35.83%-26.73% | -35.82%-65.91% | -20.71%+87.72% | -6.59%
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 -52.56% | -24.56%-52.56% | -24.56%-52.56% | -6.14%+125.29% | +0.95%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.88% | 0.80%
Calls: 1.00% | 0.43%
Puts: 0.75% | 1.18%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +14.29% | -71.53%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +14.29% | -56.40%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($511.08M). 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
12:25BEARISHBEARISHBEARISH
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 2,276 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1878.1978.21$78.200.0%2021.00119
$723.00Sep 1835.2035.21$35.210.0%191.00--
$729.00Sep 1829.2029.21$29.210.0%1001.001
$705.00Sep 1853.1953.21$53.200.0%4321.0012
$732.00Sep 1826.2026.21$26.210.0%1701.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$793.00Sep 1834.8034.81$34.810.0%4191.0059
$790.00Sep 1831.8031.81$31.810.0%6321.001.9K
$802.00Sep 1843.7943.81$43.800.0%9291.007.5K
$779.00Sep 1820.8020.81$20.810.0%4211.001.1K
$783.00Sep 1824.8024.82$24.810.1%3881.00814

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 705 found (avg $0.33, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Sep 180.110.12$0.128.3%223.9K0.119.6K
$762.00Sep 180.060.07$0.0714.3%246.4K0.0615.5K
$760.00Sep 180.240.25$0.254.0%435.3K0.2030.2K
$759.00Sep 180.520.53$0.531.9%196.9K0.357.0K
$768.00Sep 210.050.06$0.0616.7%5.3K0.031.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Sep 180.080.09$0.0911.1%128.0K0.077.3K
$755.00Sep 180.140.15$0.156.7%178.6K0.1146.9K
$753.00Sep 180.050.06$0.0616.7%70.9K0.048.2K
$756.00Sep 180.250.26$0.263.8%129.5K0.198.4K
$757.00Sep 180.440.45$0.452.2%175.2K0.309.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,178 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$607.00Sep 18151.10151.68$151.390.4%161.001
$608.00Sep 18150.06150.50$150.280.3%161.00--
$609.00Sep 18149.08149.42$149.250.2%411.00--
$610.00Sep 18148.16148.45$148.310.2%11.0013
$611.00Sep 18147.17147.48$147.320.2%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$905.00Sep 18146.27146.92$146.600.4%--1.0017
$795.00Sep 1836.6036.82$36.710.6%1871.00403
$796.00Sep 1837.6137.83$37.720.6%121.0032
$797.00Sep 1838.5838.82$38.700.6%721.0098
$798.00Sep 1839.5439.82$39.680.7%411.0024

Most actively traded options today. High liquidity = easy entry/exit. 2,546 active (total vol 5.0M, top 435.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.240.25$0.254.0%435.3K0.2030.2K
$762.00Sep 180.060.07$0.0714.3%246.4K0.0615.5K
$761.00Sep 180.110.12$0.128.3%223.9K0.119.6K
$759.00Sep 180.520.53$0.531.9%196.9K0.357.0K
$763.00Sep 180.040.05$0.0520.0%157.3K0.0416.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 181.321.33$1.330.8%388.5K0.6519.8K
$760.00Sep 182.042.05$2.050.5%306.5K0.8068.0K
$758.00Sep 180.790.80$0.801.3%264.9K0.4716.5K
$755.00Sep 180.140.15$0.156.7%178.6K0.1146.9K
$757.00Sep 180.440.45$0.452.2%175.2K0.309.4K

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 19.5%, max 27.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$756.00Sep 18Oct 3015.6%12.3%27.3%8.5K200
$757.00Sep 18Oct 3014.5%12.1%19.7%26.3K1.1K
$760.00Sep 18Oct 3013.7%11.7%17.3%436.5K33.7K
$759.00Sep 18Oct 3013.9%11.9%16.8%197.2K7.2K
$758.00Sep 18Oct 3014.0%12.0%16.3%46.3K625
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$756.00Sep 18Oct 3015.6%12.3%27.3%129.5K8.8K
$757.00Sep 18Oct 3014.5%12.1%19.7%175.4K10.3K
$760.00Sep 18Oct 3013.7%11.7%17.3%306.8K75.4K
$759.00Sep 18Oct 3013.9%11.9%16.8%388.6K20.3K
$758.00Sep 18Oct 3014.0%12.0%16.3%265.0K17.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 774 found (best R:R 3.17, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$725.00$726.00Sep 23$0.24$0.76$0.24100%3.17$725.24
$734.00$736.00Sep 29$1.04$0.96$1.0490%0.92$735.04
$710.00$712.00Oct 16$1.06$0.94$1.0690%0.89$711.06
$726.00$727.00Sep 21$0.32$0.68$0.32100%2.12$726.32
$729.00$730.00Sep 21$0.34$0.66$0.34100%1.94$729.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$784.00$782.00Oct 23$1.06$0.94$1.0682%0.89$782.94
$773.00$772.00Sep 21$0.50$0.50$0.5099%1.00$772.50
$768.00$767.00Sep 22$0.44$0.56$0.4494%1.27$767.56
$772.00$771.00Sep 25$0.43$0.57$0.4392%1.33$771.57
$769.00$768.00Sep 21$0.55$0.45$0.5598%0.82$768.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 575 found (best R:R 1.78, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$760.00Oct 30$0.64$0.64$0.3650%1.78$759.64
$759.00$760.00Oct 16$0.62$0.62$0.3851%1.63$759.62
$760.00$761.00Oct 23$0.61$0.61$0.3952%1.56$760.61
$762.00$763.00Oct 23$0.59$0.59$0.4154%1.44$762.59
$761.00$762.00Oct 30$0.60$0.60$0.4053%1.50$761.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$756.00$755.00Sep 18$0.11$0.11$0.8981%0.12$755.89
$758.00$757.00Sep 18$0.35$0.35$0.6553%0.54$757.65
$757.00$756.00Sep 18$0.19$0.19$0.8170%0.23$756.81
$749.00$748.00Sep 22$0.11$0.11$0.8984%0.12$748.89
$752.00$751.00Sep 21$0.11$0.11$0.8982%0.12$751.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.28, cheapest $1.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$757.00Sep 18Sep 21$1.3114.5%7.7%
$758.00Sep 18Sep 21$1.3414.0%7.4%
$759.00Sep 18Sep 21$1.2713.9%8.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$757.00Sep 18Sep 21$1.2714.5%7.7%
$758.00Sep 18Sep 21$1.2914.0%7.4%
$759.00Sep 18Sep 21$1.2213.9%8.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,018 found (cheapest 0.24% of stock, avg 3.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$758.00Sep 18$1.00$0.80$1.80$756.20$759.800.24%
$759.00Sep 18$0.53$1.33$1.86$757.14$760.860.25%
$757.00Sep 18$1.65$0.45$2.10$754.90$759.100.28%
$760.00Sep 18$0.25$2.05$2.30$757.70$762.300.30%
$756.00Sep 18$2.46$0.26$2.72$753.28$758.720.36%
$761.00Sep 18$0.12$2.92$3.04$757.96$764.040.40%
$755.00Sep 18$3.35$0.15$3.50$751.50$758.500.46%
$762.00Sep 18$0.07$3.86$3.93$758.07$765.930.52%
$759.00Sep 21$1.80$2.55$4.35$754.65$763.350.57%
$754.00Sep 18$4.29$0.09$4.38$749.62$758.380.58%

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
$762.00$754.00Sep 18$0.07$0.09$0.16$753.84$762.16
$761.00$754.00Sep 18$0.12$0.09$0.21$753.79$761.21
$762.00$755.00Sep 18$0.07$0.15$0.22$754.78$762.22
$761.00$755.00Sep 18$0.12$0.15$0.27$754.73$761.27
$762.00$756.00Sep 18$0.07$0.26$0.33$755.67$762.33
$760.00$754.00Sep 18$0.25$0.09$0.34$753.66$760.34
$761.00$756.00Sep 18$0.12$0.26$0.38$755.62$761.38
$760.00$755.00Sep 18$0.25$0.15$0.40$754.60$760.40
$760.00$756.00Sep 18$0.25$0.26$0.51$755.49$760.51
$762.00$757.00Sep 18$0.07$0.45$0.52$756.48$762.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 1.13, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
730/731767/768Oct 9$0.53$0.4749%1.13$730.47$767.53
730/731768/769Oct 9$0.51$0.4951%1.04$730.49$768.51
733/734767/768Oct 9$0.55$0.4547%1.22$733.45$767.55
733/734768/769Oct 9$0.53$0.4749%1.13$733.47$768.53
740/741764/765Sep 29$0.51$0.4950%1.04$740.49$764.51
742/743764/765Sep 30$0.56$0.4445%1.27$742.44$764.56
737/738765/766Oct 2$0.53$0.4748%1.13$737.47$765.53
736/737765/766Oct 2$0.52$0.4849%1.08$736.48$765.52
732/733767/768Oct 9$0.53$0.4748%1.13$732.47$767.53
738/739765/766Oct 1$0.51$0.4950%1.04$738.49$765.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 260 found (best R:R 249.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$695.00$700.00$705.00Sep 30$0.06$4.944%82.33
$755.00$756.00$757.00Sep 18$0.08$0.9219%11.50
$757.00$758.00$759.00Sep 18$0.18$0.8234%4.56
$743.00$745.00$747.00Sep 28$0.05$1.956%39.00
$758.00$759.00$760.00Sep 18$0.19$0.8133%4.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$820.00$840.00$860.00Oct 30$0.08$19.922%249.00
$710.00$715.00$720.00Oct 23$0.07$4.934%70.43
$755.00$756.00$757.00Sep 18$0.08$0.9219%11.50
$757.00$758.00$759.00Sep 18$0.18$0.8234%4.56
$705.00$710.00$715.00Oct 23$0.06$4.943%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,000 found (best net $-8.74, 999 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$8.74$41.26
$670.00$710.001:2Sep 25-$9.87$30.13
$719.00$738.001:2Sep 22-$1.70$17.30
$620.00$670.001:2Sep 25-$38.76$11.24
$728.00$740.001:2Oct 1-$9.62$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$660.001:2Oct 1-$0.02$29.98
$759.00$758.001:2Sep 18-$0.27$0.73
$758.00$757.001:2Sep 18-$0.10$0.90
$760.00$759.001:2Sep 18-$0.61$0.39
$757.00$756.001:2Sep 18-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 332 found (best yield 2.00%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$759.00Oct 30$15.180.500.1%2.00%2.11%262228
$760.00Oct 30$14.540.480.2%1.92%2.16%1.2K3.5K
$761.00Oct 30$13.930.470.4%1.84%2.21%309383
$762.00Oct 30$13.330.470.5%1.76%2.26%49284
$763.00Oct 30$12.740.460.6%1.68%2.31%13165
$764.00Oct 30$12.170.450.8%1.61%2.37%35277
$765.00Oct 30$11.620.440.9%1.53%2.43%1011.5K
$766.00Oct 30$11.080.421.0%1.46%2.49%8619
$767.00Oct 30$10.550.411.2%1.39%2.55%591.0K
$768.00Oct 30$10.030.401.3%1.32%2.62%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 2,279,403
Total Puts 2,740,287
Put/Call Ratio 1.20
Net Difference -460,884

Prior's Put/Call Breakdown

Total Calls 3,198,390
Total Puts 3,082,299
Put/Call Ratio 0.96
Net Difference 116,091

Prior 7-Day Put/Call Summary

Total Calls 21,329,643
Total Puts 24,463,077
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