Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.13 -0.21%
(9/18 12:30) ◀
|
Friday, September 18, 2026 (12:35pm)
January 2026
|
▶ (9/18 12:40)
◀ 9/18 12:35 ▶

Option Volume

Detail
ℹ
Current (09/18 12:35pm) 5,403,585
Calls: 2,475,516 (46%)
Puts: 2,928,069 (54%)
Prior (09/17) 6,512,408
Calls: 3,298,971 (51%)
Puts: 3,213,437 (49%)
Current vs Prior -17.03%
Calls: -24.96% (Calls)
Puts: -8.88% (Puts)
Prior 7-Day Total 47,030,405
Calls: 21,911,961 (47%)
Puts: 25,118,444 (53%)
Prior 7-Day Average 6,718,629
Calls: 3,130,280 (47%)
Puts: 3,588,349 (53%)
Current vs Prior 7-Day Avg -19.57%
Calls: -20.92%
Puts: -18.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:35pm) $811.33M
Calls: $384.13M (47%)
Puts: $427.20M (53%)
Prior (09/17) $848.03M
Calls: $508.00M (60%)
Puts: $340.02M (40%)
Current vs Prior -4.33%
Calls: -24.38%
Puts: +25.64%
Prior 7-Day Total $10.50B
Calls: $6.16B (59%)
Puts: $4.35B (41%)
Prior 7-Day Average $1.50B
Calls: $879.37M (59%)
Puts: $620.72M (41%)
Current vs Prior 7-Day Avg -45.91%
Calls: -56.32%
Puts: -31.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:35pm) 1.18
Prior (09/17) 0.97
Current vs Prior +21.43%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +0.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:35pm) 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% | 0.61%0.29% | 0.61%0.29% | 1.27%0.29% | 2.85%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -55.26% | -28.35%-55.26% | -28.36%-55.26% | -8.72%+112.46% | -0.46%
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 -60.99% | -39.05%-30.90% | -39.05%-67.85% | -22.89%+77.03% | -7.90%
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 -55.26% | -28.35%-55.26% | -28.36%-55.26% | -8.72%+112.46% | -0.46%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.95% | 0.64%
Calls: 1.15% | 0.46%
Puts: 0.75% | 0.81%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +23.38% | -77.22%
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% | -65.12%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.18. 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
12:35BEARISHBEARISHBEARISH
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 2,302 of results (avg 2.4%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.1079.11$79.100.0%2041.00119
$729.00Sep 1830.1130.12$30.120.0%1581.001
$730.00Sep 1829.1129.12$29.120.0%2991.0031
$705.00Sep 1854.1054.12$54.110.0%4501.0012
$713.00Sep 1846.1046.12$46.110.0%3981.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.8942.91$42.900.0%9961.007.5K
$793.00Sep 1833.8933.91$33.900.1%4211.0059
$790.00Sep 1830.8930.91$30.900.1%6861.001.9K
$772.00Sep 1812.9012.91$12.910.1%7370.993.5K
$771.00Sep 1811.9011.91$11.910.1%8840.992.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 707 found (avg $0.33, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.090.10$0.1010.0%266.0K0.0915.5K
$761.00Sep 180.190.20$0.205.0%240.2K0.189.6K
$760.00Sep 180.430.44$0.442.3%482.1K0.3330.2K
$759.00Sep 180.860.87$0.871.1%240.2K0.527.0K
$768.00Sep 210.060.07$0.0714.3%5.4K0.031.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.100.11$0.119.1%137.8K0.108.4K
$755.00Sep 180.060.07$0.0714.3%195.9K0.0646.9K
$757.00Sep 180.200.21$0.214.8%191.5K0.179.4K
$758.00Sep 180.400.41$0.412.4%299.8K0.3016.5K
$759.00Sep 180.760.77$0.771.3%413.8K0.4819.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,197 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.99151.32$151.160.2%161.00--
$609.00Sep 18150.02150.39$150.200.2%411.00--
$610.00Sep 18148.99149.30$149.150.2%11.0013
$611.00Sep 18147.87148.29$148.080.3%101.00--
$612.00Sep 18147.03147.42$147.230.3%181.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.7138.01$37.860.8%731.0098
$798.00Sep 1838.7139.01$38.860.8%1041.0024
$799.00Sep 1839.4439.99$39.721.4%391.0029
$800.00Sep 1840.7540.98$40.860.6%2281.00139
$801.00Sep 1841.7542.00$41.880.6%111.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,581 active (total vol 5.4M, top 482.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.430.44$0.442.3%482.1K0.3330.2K
$762.00Sep 180.090.10$0.1010.0%266.0K0.0915.5K
$761.00Sep 180.190.20$0.205.0%240.2K0.189.6K
$759.00Sep 180.860.87$0.871.1%240.2K0.527.0K
$763.00Sep 180.040.05$0.0520.0%164.0K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.760.77$0.771.3%413.8K0.4819.8K
$760.00Sep 181.321.33$1.330.8%317.1K0.6768.0K
$758.00Sep 180.400.41$0.412.4%299.8K0.3016.5K
$755.00Sep 180.060.07$0.0714.3%195.9K0.0646.9K
$757.00Sep 180.200.21$0.214.8%191.5K0.179.4K

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 13.4%, max 17.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.3%12.1%17.6%30.2K1.1K
$761.00Sep 18Oct 3013.3%11.6%14.7%240.5K10.0K
$758.00Sep 18Oct 3013.5%12.0%12.8%61.6K625
$760.00Sep 18Oct 3013.2%11.7%12.3%483.3K33.7K
$759.00Sep 18Oct 3013.0%11.9%9.6%240.5K7.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.3%12.1%17.6%191.8K10.3K
$761.00Sep 18Oct 3013.3%11.6%14.7%115.7K8.9K
$758.00Sep 18Oct 3013.5%12.0%12.8%299.9K17.4K
$760.00Sep 18Oct 3013.2%11.7%12.3%317.4K75.4K
$759.00Sep 18Oct 3013.0%11.9%9.6%413.9K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 778 found (best R:R 5.25, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Sep 21$0.16$0.84$0.16100%5.25$730.16
$734.00$736.00Sep 29$1.01$0.99$1.0190%0.98$735.01
$725.00$726.00Sep 21$0.25$0.75$0.25100%3.00$725.25
$733.00$734.00Sep 30$0.17$0.83$0.1790%4.88$733.17
$725.00$726.00Sep 24$0.35$0.65$0.35100%1.86$725.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$775.00$774.00Sep 22$0.26$0.74$0.2699%2.85$774.74
$773.00$772.00Sep 21$0.33$0.67$0.3399%2.03$772.67
$780.00$779.00Sep 25$0.32$0.68$0.3298%2.12$779.68
$777.00$776.00Sep 25$0.39$0.61$0.3997%1.56$776.61
$822.00$821.00Sep 18$0.53$0.47$0.53100%0.89$821.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 559 found (best R:R 1.56, avg 0.41)

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$0.4053%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
$763.00$764.00Oct 30$0.59$0.59$0.4153%1.44$763.59
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$0.36$0.36$0.6452%0.56$758.64
$753.00$752.00Sep 21$0.11$0.11$0.8983%0.12$752.89
$754.00$753.00Sep 21$0.13$0.13$0.8779%0.15$753.87
$750.00$749.00Sep 23$0.13$0.13$0.8780%0.15$749.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.24, cheapest $1.23)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2913.5%7.3%
$759.00Sep 18Sep 21$1.3013.0%7.0%
$760.00Sep 18Sep 21$1.1913.2%7.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2313.5%7.3%
$759.00Sep 18Sep 21$1.2513.0%7.0%
$760.00Sep 18Sep 21$1.1513.2%7.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,035 found (cheapest 0.22% of stock, avg 3.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.87$0.77$1.64$757.36$760.640.22%
$760.00Sep 18$0.44$1.33$1.77$758.23$761.770.23%
$758.00Sep 18$1.51$0.41$1.92$756.08$759.920.25%
$761.00Sep 18$0.20$2.09$2.29$758.71$763.290.30%
$757.00Sep 18$2.30$0.21$2.51$754.49$759.510.33%
$762.00Sep 18$0.10$2.99$3.09$758.91$765.090.41%
$756.00Sep 18$3.21$0.11$3.32$752.68$759.320.44%
$763.00Sep 18$0.05$3.94$3.99$759.01$766.990.53%
$760.00Sep 21$1.63$2.48$4.11$755.89$764.110.54%
$759.00Sep 21$2.17$2.02$4.19$754.81$763.190.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.02% of stock, avg 1.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$762.00$755.00Sep 18$0.10$0.07$0.17$754.83$762.17
$762.00$756.00Sep 18$0.10$0.11$0.21$755.79$762.21
$762.00$757.00Sep 18$0.10$0.21$0.31$756.69$762.31
$761.00$756.00Sep 18$0.20$0.11$0.31$755.69$761.31
$761.00$755.00Sep 18$0.20$0.07$0.27$754.73$761.27
$761.00$757.00Sep 18$0.20$0.21$0.41$756.59$761.41
$762.00$758.00Sep 18$0.10$0.41$0.51$757.49$762.51
$760.00$756.00Sep 18$0.44$0.11$0.55$755.45$760.55
$761.00$758.00Sep 18$0.20$0.41$0.61$757.39$761.61
$760.00$755.00Sep 18$0.44$0.07$0.51$754.49$760.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 459 found (best R:R 1.13, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
731/732768/769Oct 9$0.53$0.4750%1.13$731.47$768.53
733/734768/769Oct 9$0.54$0.4648%1.17$733.46$768.54
731/732769/770Oct 9$0.50$0.5051%1.00$731.50$769.50
734/735768/769Oct 9$0.54$0.4647%1.17$734.46$768.54
738/739766/767Oct 1$0.50$0.5051%1.00$738.50$766.50
733/734769/770Oct 9$0.51$0.4950%1.04$733.49$769.51
741/742765/766Sep 30$0.53$0.4748%1.13$741.47$765.53
738/739767/768Oct 2$0.50$0.5051%1.00$738.50$767.50
736/737768/769Oct 9$0.55$0.4546%1.22$736.45$768.55
735/736768/769Oct 9$0.54$0.4647%1.17$735.46$768.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$630.00$635.00$640.00Oct 30$0.09$4.916%54.56
$715.00$720.00$725.00Oct 23$0.07$4.934%70.43
$757.00$758.00$759.00Sep 18$0.15$0.8532%5.67
$757.00$758.00$759.00Sep 21$0.06$0.9415%15.67
$670.00$675.00$680.00Oct 9$0.12$4.885%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.22$9.787%44.45
$758.00$759.00$760.00Sep 18$0.20$0.8037%4.00
$757.00$758.00$759.00Sep 18$0.16$0.8431%5.25
$705.00$710.00$715.00Oct 23$0.06$4.943%82.33
$756.00$757.00$758.00Sep 18$0.10$0.9021%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. 1,009 found (best net $-8.97, 1,008 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$8.97$41.03
$670.00$710.001:2Sep 25-$9.54$30.46
$620.00$670.001:2Sep 25-$39.70$10.30
$758.00$759.001:2Sep 18-$0.23$0.77
$761.00$762.001:2Sep 18$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$759.001:2Sep 18-$0.21$0.79
$690.00$660.001:2Oct 1-$0.01$29.99
$761.00$760.001:2Sep 18-$0.57$0.43
$635.00$620.001:2Sep 29-$0.02$14.98
$690.00$680.001:2Sep 29-$0.09$9.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 325 found (best yield 1.98%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.010.500.1%1.98%2.09%1.2K3.5K
$761.00Oct 30$14.390.480.2%1.90%2.14%310383
$762.00Oct 30$13.770.470.4%1.81%2.19%50284
$763.00Oct 30$13.170.470.5%1.73%2.24%14165
$764.00Oct 30$12.580.460.6%1.66%2.30%37277
$765.00Oct 30$12.030.450.8%1.58%2.36%1081.5K
$766.00Oct 30$11.470.430.9%1.51%2.42%13619
$767.00Oct 30$10.930.421.0%1.44%2.48%591.0K
$768.00Oct 30$10.400.411.2%1.37%2.54%6662
$769.00Oct 30$9.890.401.3%1.30%2.60%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 2,475,516
Total Puts 2,928,069
Put/Call Ratio 1.18
Net Difference -452,553

Prior's Put/Call Breakdown

Total Calls 3,298,971
Total Puts 3,213,437
Put/Call Ratio 0.97
Net Difference 85,534

Prior 7-Day Put/Call Summary

Total Calls 21,911,961
Total Puts 25,118,444
Average Put/Call Ratio 1.17
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