Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.01 -0.22%
(9/18 12:35) ◀
|
Friday, September 18, 2026 (12:40pm)
January 2026
|
▶ (9/18 12:45)
◀ 9/18 12:40 ▶

Option Volume

Detail
ℹ
Current (09/18 12:40pm) 5,516,709
Calls: 2,521,515 (46%)
Puts: 2,995,194 (54%)
Prior (09/17) 6,589,687
Calls: 3,329,155 (51%)
Puts: 3,260,532 (49%)
Current vs Prior -16.28%
Calls: -24.26% (Calls)
Puts: -8.14% (Puts)
Prior 7-Day Total 47,738,333
Calls: 22,252,309 (47%)
Puts: 25,486,024 (53%)
Prior 7-Day Average 6,819,761
Calls: 3,178,901 (47%)
Puts: 3,640,860 (53%)
Current vs Prior 7-Day Avg -19.11%
Calls: -20.68%
Puts: -17.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:40pm) $829.28M
Calls: $384.81M (46%)
Puts: $444.48M (54%)
Prior (09/17) $853.91M
Calls: $509.42M (60%)
Puts: $344.50M (40%)
Current vs Prior -2.88%
Calls: -24.46%
Puts: +29.02%
Prior 7-Day Total $10.61B
Calls: $6.22B (59%)
Puts: $4.39B (41%)
Prior 7-Day Average $1.52B
Calls: $888.47M (59%)
Puts: $626.61M (41%)
Current vs Prior 7-Day Avg -45.26%
Calls: -56.69%
Puts: -29.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:40pm) 1.19
Prior (09/17) 0.98
Current vs Prior +21.29%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +1.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:40pm) 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% | 1.28%0.29% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -55.46% | -26.96%-55.46% | -26.96%-55.46% | -8.23%+111.51% | -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 -61.16% | -37.86%-31.21% | -37.86%-68.00% | -22.47%+76.24% | -7.84%
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 -55.46% | -26.96%-55.46% | -26.96%-55.46% | -8.23%+111.51% | -0.40%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.99% | 1.04%
Calls: 1.27% | 0.93%
Puts: 0.71% | 1.16%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +28.57% | -62.99%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +28.57% | -43.32%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. 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
12:40BEARISHBEARISHBEARISH
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 2,305 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1878.9778.99$78.980.0%2061.00119
$720.00Sep 1838.9838.99$38.990.0%9951.001.0K
$721.00Sep 1837.9837.99$37.990.0%3841.00--
$705.00Sep 1853.9753.99$53.980.0%4501.0012
$723.00Sep 1835.9836.00$35.990.1%261.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 1822.0222.03$22.030.0%4351.001.2K
$802.00Sep 1843.0143.03$43.020.0%9971.007.5K
$780.00Sep 1821.0221.03$21.030.0%2.5K1.003.7K
$793.00Sep 1834.0134.03$34.020.1%4251.0059
$790.00Sep 1831.0131.03$31.020.1%6891.001.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 710 found (avg $0.34, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.070.08$0.0812.5%272.9K0.0815.5K
$761.00Sep 180.160.17$0.175.9%244.4K0.169.6K
$760.00Sep 180.370.38$0.382.6%492.0K0.2930.2K
$759.00Sep 180.780.79$0.791.3%247.2K0.497.0K
$768.00Sep 210.060.07$0.0714.3%5.4K0.031.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.110.12$0.128.3%145.0K0.108.4K
$755.00Sep 180.060.07$0.0714.3%198.5K0.0646.9K
$757.00Sep 180.220.23$0.234.3%195.1K0.199.4K
$758.00Sep 180.420.43$0.432.3%306.2K0.3216.5K
$759.00Sep 180.800.81$0.811.2%421.8K0.5119.8K

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 18150.79151.09$150.940.2%161.00--
$609.00Sep 18149.80150.08$149.940.2%411.00--
$610.00Sep 18148.84149.07$148.950.2%11.0013
$611.00Sep 18147.80148.13$147.970.2%101.00--
$612.00Sep 18146.84147.08$146.960.2%181.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Sep 18150.92151.14$151.030.1%21.002
$796.00Sep 1836.9237.16$37.040.6%121.0032
$797.00Sep 1837.9338.16$38.050.6%731.0098
$798.00Sep 1838.9339.20$39.070.7%1041.0024
$799.00Sep 1839.9240.15$40.030.6%391.0029

Most actively traded options today. High liquidity = easy entry/exit. 2,583 active (total vol 5.5M, top 492.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.370.38$0.382.6%492.0K0.2930.2K
$762.00Sep 180.070.08$0.0812.5%272.9K0.0815.5K
$759.00Sep 180.780.79$0.791.3%247.2K0.497.0K
$761.00Sep 180.160.17$0.175.9%244.4K0.169.6K
$763.00Sep 180.040.05$0.0520.0%166.1K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.800.81$0.811.2%421.8K0.5119.8K
$760.00Sep 181.391.40$1.400.7%320.4K0.7068.0K
$758.00Sep 180.420.43$0.432.3%306.2K0.3216.5K
$755.00Sep 180.060.07$0.0714.3%198.5K0.0646.9K
$757.00Sep 180.220.23$0.234.3%195.1K0.199.4K

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 12.8%, max 17.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.3%12.1%17.9%31.2K1.1K
$761.00Sep 18Oct 3013.3%11.6%14.6%244.7K10.0K
$758.00Sep 18Oct 3013.4%12.0%12.0%64.8K625
$759.00Sep 18Oct 3013.0%11.9%9.8%247.5K7.2K
$760.00Sep 18Oct 3012.8%11.7%9.5%493.3K33.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.3%12.1%17.9%195.3K10.3K
$761.00Sep 18Oct 3013.3%11.6%14.6%116.8K8.9K
$758.00Sep 18Oct 3013.4%12.0%12.0%306.2K17.4K
$759.00Sep 18Oct 3013.0%11.9%9.8%421.9K20.3K
$760.00Sep 18Oct 3012.8%11.7%9.5%320.7K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 763 found (best R:R 4.88, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$737.00$738.00Sep 28$0.13$0.87$0.1390%6.69$737.13
$730.00$731.00Sep 21$0.27$0.73$0.27100%2.70$730.27
$698.00$699.00Oct 30$0.16$0.84$0.1689%5.25$698.16
$728.00$729.00Oct 16$0.12$0.88$0.1283%7.33$728.12
$725.00$726.00Oct 16$0.14$0.86$0.1484%6.14$725.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$777.00$776.00Sep 21$0.17$0.83$0.1799%4.88$776.83
$780.00$779.00Sep 25$0.27$0.73$0.2798%2.70$779.73
$777.00$776.00Sep 25$0.34$0.66$0.3497%1.94$776.66
$786.00$785.00Oct 23$0.22$0.78$0.2284%3.55$785.78
$776.00$775.00Oct 2$0.37$0.63$0.3787%1.70$775.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 560 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$0.3953%1.56$761.61
$761.00$762.00Oct 30$0.61$0.61$0.3952%1.56$761.61
$760.00$761.00Oct 30$0.62$0.62$0.3851%1.63$760.62
$760.00$761.00Oct 16$0.61$0.61$0.3951%1.56$760.61
$760.00$761.00Oct 23$0.61$0.61$0.3951%1.56$760.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$757.00$756.00Sep 18$0.11$0.11$0.8981%0.12$756.89
$758.00$757.00Sep 18$0.20$0.20$0.8068%0.25$757.80
$759.00$758.00Sep 18$0.38$0.38$0.6249%0.61$758.62
$745.00$744.00Sep 25$0.11$0.11$0.8984%0.12$744.89
$753.00$752.00Sep 21$0.11$0.11$0.8982%0.12$752.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.33, cheapest $1.29)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.3513.4%7.4%
$759.00Sep 18Sep 21$1.3613.0%7.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.2913.4%7.4%
$759.00Sep 18Sep 21$1.3113.0%7.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,034 found (cheapest 0.21% of stock, avg 3.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.79$0.81$1.60$757.40$760.600.21%
$760.00Sep 18$0.38$1.40$1.78$758.22$761.780.23%
$758.00Sep 18$1.40$0.43$1.83$756.17$759.830.24%
$761.00Sep 18$0.17$2.19$2.36$758.64$763.360.31%
$757.00Sep 18$2.20$0.23$2.43$754.57$759.430.32%
$756.00Sep 18$3.10$0.12$3.22$752.78$759.220.42%
$762.00Sep 18$0.08$3.10$3.18$758.82$765.180.42%
$755.00Sep 18$4.04$0.07$4.11$750.89$759.110.54%
$763.00Sep 18$0.05$4.06$4.11$758.89$767.110.54%
$760.00Sep 21$1.62$2.59$4.21$755.79$764.210.55%

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$0.08$0.07$0.15$754.85$762.15
$762.00$756.00Sep 18$0.08$0.12$0.20$755.80$762.20
$761.00$755.00Sep 18$0.17$0.07$0.24$754.76$761.24
$761.00$756.00Sep 18$0.17$0.12$0.29$755.71$761.29
$762.00$757.00Sep 18$0.08$0.23$0.31$756.69$762.31
$761.00$757.00Sep 18$0.17$0.23$0.40$756.60$761.40
$760.00$755.00Sep 18$0.38$0.07$0.45$754.55$760.45
$760.00$756.00Sep 18$0.38$0.12$0.50$755.50$760.50
$760.00$757.00Sep 18$0.38$0.23$0.61$756.39$760.61
$762.00$758.00Sep 18$0.08$0.43$0.51$757.49$762.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 476 found (best R:R 1.08, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
731/732768/769Oct 9$0.52$0.4850%1.08$731.48$768.52
731/732769/770Oct 9$0.50$0.5051%1.00$731.50$769.50
733/734768/769Oct 9$0.53$0.4748%1.13$733.47$768.53
733/734769/770Oct 9$0.51$0.4950%1.04$733.49$769.51
740/741766/767Oct 2$0.54$0.4647%1.17$740.46$766.54
735/736768/769Oct 9$0.54$0.4647%1.17$735.46$768.54
738/739766/767Oct 2$0.52$0.4848%1.08$738.48$766.52
739/740766/767Oct 2$0.53$0.4748%1.13$739.47$766.53
741/742766/767Oct 2$0.55$0.4546%1.22$741.45$766.55
735/736769/770Oct 9$0.52$0.4848%1.08$735.48$769.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 230 found (best R:R 89.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$758.00$759.00$760.00Sep 18$0.20$0.8038%4.00
$756.00$757.00$758.00Sep 18$0.10$0.9022%9.00
$630.00$635.00$640.00Oct 30$0.14$4.866%34.71
$695.00$700.00$705.00Oct 2$0.12$4.885%40.67
$758.00$759.00$760.00Sep 21$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.11$9.896%89.91
$756.00$757.00$758.00Sep 18$0.09$0.9122%10.11
$710.00$715.00$720.00Oct 23$0.07$4.934%70.43
$758.00$759.00$760.00Sep 18$0.21$0.7938%3.76
$757.00$758.00$759.00Sep 18$0.18$0.8232%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,001 found (best net $-8.96, 1,000 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$8.96$41.04
$670.00$710.001:2Sep 25-$9.69$30.31
$620.00$670.001:2Sep 25-$39.53$10.47
$758.00$759.001:2Sep 18-$0.18$0.82
$757.00$758.001:2Sep 18-$0.60$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$759.001:2Sep 18-$0.22$0.78
$690.00$660.001:2Oct 1-$0.02$29.98
$761.00$760.001:2Sep 18-$0.61$0.39
$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. 323 found (best yield 1.97%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$14.950.490.1%1.97%2.10%1.2K3.5K
$761.00Oct 30$14.330.480.3%1.89%2.15%310383
$762.00Oct 30$13.720.470.4%1.81%2.20%50284
$763.00Oct 30$13.120.470.5%1.73%2.25%14165
$764.00Oct 30$12.540.460.7%1.65%2.31%37277
$765.00Oct 30$11.970.450.8%1.58%2.37%1081.5K
$766.00Oct 30$11.410.430.9%1.50%2.42%13619
$767.00Oct 30$10.870.421.1%1.43%2.48%591.0K
$768.00Oct 30$10.340.411.2%1.36%2.55%6662
$769.00Oct 30$9.830.401.3%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 2,521,515
Total Puts 2,995,194
Put/Call Ratio 1.19
Net Difference -473,679

Prior's Put/Call Breakdown

Total Calls 3,329,155
Total Puts 3,260,532
Put/Call Ratio 0.98
Net Difference 68,623

Prior 7-Day Put/Call Summary

Total Calls 22,252,309
Total Puts 25,486,024
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