Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$758.70 -0.26%
(9/18 12:25) ◀
|
Friday, September 18, 2026 (12:30pm)
January 2026
|
▶ (9/18 12:35)
◀ 9/18 12:30 ▶

Option Volume

Detail
ℹ
Current (09/18 12:30pm) 5,218,987
Calls: 2,375,223 (46%)
Puts: 2,843,764 (54%)
Prior (09/17) 6,363,708
Calls: 3,241,123 (51%)
Puts: 3,122,585 (49%)
Current vs Prior -17.99%
Calls: -26.72% (Calls)
Puts: -8.93% (Puts)
Prior 7-Day Total 46,375,035
Calls: 21,595,337 (47%)
Puts: 24,779,698 (53%)
Prior 7-Day Average 6,625,005
Calls: 3,085,048 (47%)
Puts: 3,539,956 (53%)
Current vs Prior 7-Day Avg -21.22%
Calls: -23.01%
Puts: -19.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:30pm) $815.30M
Calls: $348.89M (43%)
Puts: $466.41M (57%)
Prior (09/17) $861.97M
Calls: $554.55M (64%)
Puts: $307.42M (36%)
Current vs Prior -5.41%
Calls: -37.09%
Puts: +51.72%
Prior 7-Day Total $10.39B
Calls: $6.11B (59%)
Puts: $4.28B (41%)
Prior 7-Day Average $1.48B
Calls: $872.19M (59%)
Puts: $611.61M (41%)
Current vs Prior 7-Day Avg -45.05%
Calls: -60.00%
Puts: -23.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:30pm) 1.20
Prior (09/17) 0.96
Current vs Prior +24.27%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +1.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:30pm) 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% | 0.64%0.30% | 0.64%0.30% | 1.30%0.30% | 2.89%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -54.22% | -25.54%-54.21% | -25.54%-54.21% | -6.49%+117.45% | +0.93%
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 -60.08% | -36.66%-29.28% | -36.66%-67.10% | -21.01%+81.19% | -6.62%
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 -54.22% | -25.54%-54.21% | -25.54%-54.21% | -6.49%+117.45% | +0.93%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.90% | 1.22%
Calls: 0.80% | 1.56%
Puts: 1.00% | 0.88%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +16.88% | -56.58%
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% | -33.51%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.20. 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 NEUTRAL
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
12:30BEARISHBEARISHBEARISH
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 2,274 of results (avg 2.4%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1878.6678.68$78.670.0%2021.00119
$720.00Sep 1838.6738.69$38.680.1%9931.001.0K
$705.00Sep 1853.6653.69$53.680.1%4321.0012
$723.00Sep 1835.6735.69$35.680.1%211.00--
$726.00Sep 1832.6732.69$32.680.1%451.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1843.3243.34$43.330.0%9721.007.5K
$793.00Sep 1834.3234.34$34.330.1%4201.0059
$790.00Sep 1831.3231.34$31.330.1%6641.001.9K
$781.00Sep 1822.3222.34$22.330.1%4061.001.2K
$780.00Sep 1821.3221.34$21.330.1%2.5K1.003.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 705 found (avg $0.33, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.060.07$0.0714.3%255.4K0.0715.5K
$761.00Sep 180.140.15$0.156.7%232.9K0.149.6K
$760.00Sep 180.320.33$0.333.0%450.9K0.2730.2K
$759.00Sep 180.670.68$0.681.5%220.1K0.457.0K
$768.00Sep 210.050.06$0.0616.7%5.3K0.031.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Sep 180.080.09$0.0911.1%184.8K0.0746.9K
$754.00Sep 180.050.06$0.0616.7%134.5K0.057.3K
$756.00Sep 180.150.16$0.166.3%134.8K0.128.4K
$757.00Sep 180.290.30$0.303.3%186.9K0.219.4K
$758.00Sep 180.550.56$0.561.8%285.3K0.3616.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,194 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$607.00Sep 18151.61151.99$151.800.3%171.001
$608.00Sep 18150.26150.89$150.570.4%161.00--
$609.00Sep 18149.29149.89$149.590.4%411.00--
$610.00Sep 18148.61148.93$148.770.2%11.0013
$611.00Sep 18147.56147.98$147.770.3%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Sep 18150.92151.43$151.180.3%21.002
$796.00Sep 1837.1237.41$37.270.8%121.0032
$797.00Sep 1838.1238.69$38.411.5%721.0098
$798.00Sep 1839.1039.44$39.270.9%821.0024
$799.00Sep 1840.0140.40$40.211.0%391.0029

Most actively traded options today. High liquidity = easy entry/exit. 2,571 active (total vol 5.2M, top 450.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.320.33$0.333.0%450.9K0.2730.2K
$762.00Sep 180.060.07$0.0714.3%255.4K0.0715.5K
$761.00Sep 180.140.15$0.156.7%232.9K0.149.6K
$759.00Sep 180.670.68$0.681.5%220.1K0.457.0K
$763.00Sep 180.030.04$0.0425.0%159.0K0.0416.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.991.00$1.001.0%401.2K0.5519.8K
$760.00Sep 181.641.65$1.650.6%313.4K0.7368.0K
$758.00Sep 180.550.56$0.561.8%285.3K0.3616.5K
$757.00Sep 180.290.30$0.303.3%186.9K0.219.4K
$755.00Sep 180.080.09$0.0911.1%184.8K0.0746.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 13.4%, max 17.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.3%12.1%17.7%28.2K1.1K
$758.00Sep 18Oct 3013.4%12.0%12.0%56.1K625
$759.00Sep 18Oct 3013.3%11.8%12.0%220.4K7.2K
$760.00Sep 18Oct 3013.1%11.7%11.8%452.1K33.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.3%12.1%17.7%187.1K10.3K
$758.00Sep 18Oct 3013.4%12.0%12.0%285.4K17.4K
$759.00Sep 18Oct 3013.3%11.8%12.0%401.2K20.3K
$760.00Sep 18Oct 3013.1%11.7%11.8%313.8K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 765 found (best R:R 4.26, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$725.00$726.00Sep 21$0.19$0.81$0.19100%4.26$725.19
$730.00$731.00Sep 21$0.20$0.80$0.20100%4.00$730.20
$720.00$721.00Oct 16$0.10$0.90$0.1087%9.00$720.10
$708.00$709.00Oct 30$0.11$0.89$0.1187%8.09$708.11
$725.00$726.00Sep 24$0.22$0.78$0.22100%3.55$725.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$789.00$788.00Oct 30$0.11$0.89$0.1183%8.09$788.89
$777.00$776.00Sep 25$0.33$0.67$0.3397%2.03$776.67
$775.00$774.00Sep 30$0.29$0.71$0.2990%2.45$774.71
$773.00$771.00Sep 28$1.22$0.78$1.2290%0.64$771.78
$773.00$772.00Sep 21$0.45$0.55$0.4599%1.22$772.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 569 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
$762.00$763.00Oct 30$0.60$0.60$0.4054%1.50$762.60
$759.00$760.00Oct 23$0.63$0.63$0.3750%1.70$759.63
$759.00$760.00Oct 30$0.63$0.63$0.3750%1.70$759.63
$760.00$761.00Oct 16$0.61$0.61$0.3952%1.56$760.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$758.00$757.00Sep 18$0.26$0.26$0.7464%0.35$757.74
$757.00$756.00Sep 18$0.14$0.14$0.8678%0.16$756.86
$752.00$751.00Sep 21$0.10$0.10$0.9085%0.11$751.90
$753.00$752.00Sep 21$0.12$0.12$0.8881%0.14$752.88
$748.00$747.00Sep 23$0.11$0.11$0.8984%0.12$747.89

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

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.3213.4%7.3%
$759.00Sep 18Sep 21$1.3013.3%7.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2913.4%7.3%
$759.00Sep 18Sep 21$1.2613.3%7.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,032 found (cheapest 0.22% of stock, avg 3.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.68$1.00$1.68$757.32$760.680.22%
$758.00Sep 18$1.25$0.56$1.81$756.19$759.810.24%
$760.00Sep 18$0.33$1.65$1.98$758.02$761.980.26%
$757.00Sep 18$1.99$0.30$2.29$754.71$759.290.30%
$761.00Sep 18$0.15$2.47$2.62$758.38$763.620.35%
$756.00Sep 18$2.86$0.16$3.02$752.98$759.020.40%
$762.00Sep 18$0.07$3.39$3.46$758.54$765.460.46%
$755.00Sep 18$3.78$0.09$3.87$751.13$758.870.51%
$759.00Sep 21$1.98$2.26$4.24$754.76$763.240.56%
$760.00Sep 21$1.49$2.76$4.25$755.75$764.250.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.02% of stock, avg 1.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$762.00$755.00Sep 18$0.07$0.09$0.16$754.84$762.16
$762.00$756.00Sep 18$0.07$0.16$0.23$755.77$762.23
$761.00$755.00Sep 18$0.15$0.09$0.24$754.76$761.24
$761.00$756.00Sep 18$0.15$0.16$0.31$755.69$761.31
$762.00$757.00Sep 18$0.07$0.30$0.37$756.63$762.37
$761.00$757.00Sep 18$0.15$0.30$0.45$756.55$761.45
$760.00$756.00Sep 18$0.33$0.16$0.49$755.51$760.49
$760.00$755.00Sep 18$0.33$0.09$0.42$754.58$760.42
$760.00$757.00Sep 18$0.33$0.30$0.63$756.37$760.63
$762.00$758.00Sep 18$0.07$0.56$0.63$757.37$762.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
732/733768/769Oct 9$0.52$0.4849%1.08$732.48$768.52
741/742765/766Sep 28$0.46$0.5454%0.85$741.54$765.46
741/742764/765Sep 28$0.49$0.5151%0.96$741.51$764.49
742/743764/765Sep 29$0.53$0.4747%1.13$742.47$764.53
742/743765/766Sep 29$0.50$0.5050%1.00$742.50$765.50
741/742765/766Sep 30$0.52$0.4848%1.08$741.48$765.52
738/739767/768Oct 2$0.49$0.5151%0.96$738.51$767.49
740/741767/768Oct 2$0.51$0.4949%1.04$740.49$767.51
739/740765/766Oct 1$0.52$0.4848%1.08$739.48$765.52
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. 288 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
$757.00$758.00$759.00Sep 18$0.17$0.8333%4.88
$715.00$720.00$725.00Oct 23$0.09$4.914%54.56
$756.00$757.00$758.00Sep 21$0.06$0.9414%15.67
$759.00$760.00$761.00Sep 18$0.17$0.8331%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.09$9.916%110.11
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$757.00$758.00$759.00Sep 21$0.06$0.9414%15.67
$757.00$758.00$759.00Sep 18$0.18$0.8233%4.56
$758.00$759.00$760.00Sep 18$0.21$0.7937%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,006 found (best net $-8.81, 1,005 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$8.81$41.19
$670.00$710.001:2Sep 25-$9.56$30.44
$719.00$738.001:2Sep 22-$1.71$17.29
$620.00$670.001:2Sep 25-$39.27$10.73
$758.00$759.001:2Sep 18-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$759.00$758.001:2Sep 18-$0.12$0.88
$760.00$759.001:2Sep 18-$0.35$0.65
$690.00$660.001:2Oct 1-$0.02$29.98
$680.00$675.001:2Sep 21$0.00$5.00
$635.00$620.001:2Sep 29-$0.04$14.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 336 found (best yield 2.03%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$759.00Oct 30$15.420.500.0%2.03%2.07%263228
$760.00Oct 30$14.790.490.2%1.95%2.12%1.2K3.5K
$761.00Oct 30$14.190.480.3%1.87%2.17%310383
$762.00Oct 30$13.570.460.4%1.79%2.22%49284
$763.00Oct 30$12.970.470.6%1.71%2.28%14165
$764.00Oct 30$12.400.450.7%1.63%2.33%37277
$765.00Oct 30$11.840.440.8%1.56%2.39%1011.5K
$766.00Oct 30$11.280.431.0%1.49%2.45%8619
$767.00Oct 30$10.760.421.1%1.42%2.51%591.0K
$768.00Oct 30$10.220.411.2%1.35%2.57%6662

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 2,375,223
Total Puts 2,843,764
Put/Call Ratio 1.20
Net Difference -468,541

Prior's Put/Call Breakdown

Total Calls 3,241,123
Total Puts 3,122,585
Put/Call Ratio 0.96
Net Difference 118,538

Prior 7-Day Put/Call Summary

Total Calls 21,595,337
Total Puts 24,779,698
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