Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.12 -0.21%
(9/18 12:40) ◀
|
Friday, September 18, 2026 (12:45pm)
January 2026
|
▶ (9/18 12:50)
◀ 9/18 12:45 ▶

Option Volume

Detail
ℹ
Current (09/18 12:45pm) 5,614,540
Calls: 2,567,861 (46%)
Puts: 3,046,679 (54%)
Prior (09/17) 6,695,528
Calls: 3,385,933 (51%)
Puts: 3,309,595 (49%)
Current vs Prior -16.14%
Calls: -24.16% (Calls)
Puts: -7.94% (Puts)
Prior 7-Day Total 48,473,034
Calls: 22,604,441 (47%)
Puts: 25,868,593 (53%)
Prior 7-Day Average 6,924,719
Calls: 3,229,205 (47%)
Puts: 3,695,513 (53%)
Current vs Prior 7-Day Avg -18.92%
Calls: -20.48%
Puts: -17.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:45pm) $831.53M
Calls: $397.22M (48%)
Puts: $434.31M (52%)
Prior (09/17) $892.93M
Calls: $573.05M (64%)
Puts: $319.88M (36%)
Current vs Prior -6.88%
Calls: -30.68%
Puts: +35.77%
Prior 7-Day Total $10.71B
Calls: $6.28B (59%)
Puts: $4.43B (41%)
Prior 7-Day Average $1.53B
Calls: $896.85M (59%)
Puts: $633.28M (41%)
Current vs Prior 7-Day Avg -45.66%
Calls: -55.71%
Puts: -31.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:45pm) 1.19
Prior (09/17) 0.98
Current vs Prior +21.38%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +1.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:45pm) 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 0.28% | 0.62%0.28% | 0.62%0.28% | 1.27%0.28% | 2.85%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -56.48% | -27.43%-56.48% | -27.43%-56.48% | -8.72%+106.67% | -0.51%
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 -62.06% | -38.27%-32.78% | -38.26%-68.73% | -22.89%+72.21% | -7.94%
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 -56.48% | -27.43%-56.48% | -27.43%-56.48% | -8.72%+106.67% | -0.51%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.98% | 0.62%
Calls: 1.20% | 0.45%
Puts: 0.76% | 0.80%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +27.27% | -77.94%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +27.27% | -66.21%
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
12:45BEARISHBEARISHBEARISH
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 2,301 of results (avg 2.5%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.0979.11$79.100.0%2081.00119
$729.00Sep 1830.1030.11$30.110.0%1601.001
$705.00Sep 1854.0954.11$54.100.0%4511.0012
$737.00Sep 1822.1022.11$22.110.0%6491.006
$720.00Sep 1839.0939.11$39.100.1%9961.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$793.00Sep 1833.9033.92$33.910.1%4251.0059
$790.00Sep 1830.9030.92$30.910.1%6901.001.9K
$802.00Sep 1842.8942.92$42.910.1%9971.007.5K
$772.00Sep 1812.9112.92$12.920.1%7600.993.5K
$771.00Sep 1811.9111.92$11.920.1%9140.992.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 714 found (avg $0.33, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.080.09$0.0911.1%284.3K0.0915.5K
$761.00Sep 180.170.18$0.185.6%247.7K0.179.6K
$760.00Sep 180.390.40$0.402.5%500.5K0.3230.2K
$759.00Sep 180.820.83$0.831.2%254.8K0.527.0K
$768.00Sep 210.060.07$0.0714.3%5.4K0.031.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.090.10$0.1010.0%150.5K0.098.4K
$755.00Sep 180.050.06$0.0616.7%201.4K0.0546.9K
$757.00Sep 180.180.19$0.195.3%198.4K0.169.4K
$758.00Sep 180.370.38$0.382.6%313.2K0.2916.5K
$759.00Sep 180.730.74$0.741.4%432.8K0.4819.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,202 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.77151.27$151.020.3%171.00--
$609.00Sep 18149.99150.25$150.120.2%421.00--
$610.00Sep 18149.01149.26$149.140.2%31.0013
$611.00Sep 18148.02148.26$148.140.2%101.00--
$612.00Sep 18147.02147.25$147.140.2%181.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$905.00Sep 18144.99146.08$145.540.7%--1.0017
$910.00Sep 18150.76152.06$151.410.9%21.002
$796.00Sep 1836.7336.99$36.860.7%121.0032
$797.00Sep 1837.7638.02$37.890.7%731.0098
$798.00Sep 1838.7639.11$38.940.9%1041.0024

Most actively traded options today. High liquidity = easy entry/exit. 2,593 active (total vol 5.6M, top 500.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.390.40$0.402.5%500.5K0.3230.2K
$762.00Sep 180.080.09$0.0911.1%284.3K0.0915.5K
$759.00Sep 180.820.83$0.831.2%254.8K0.527.0K
$761.00Sep 180.170.18$0.185.6%247.7K0.179.6K
$763.00Sep 180.040.05$0.0520.0%166.4K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.730.74$0.741.4%432.8K0.4819.8K
$760.00Sep 181.301.31$1.310.8%322.3K0.6868.0K
$758.00Sep 180.370.38$0.382.6%313.2K0.2916.5K
$755.00Sep 180.050.06$0.0616.7%201.4K0.0546.9K
$757.00Sep 180.180.19$0.195.3%198.4K0.169.4K

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 11.8%, max 16.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.2%12.1%16.8%31.9K1.1K
$761.00Sep 18Oct 3013.2%11.6%13.7%248.0K10.0K
$758.00Sep 18Oct 3013.4%12.0%11.8%67.2K625
$760.00Sep 18Oct 3012.7%11.7%8.4%501.8K33.7K
$759.00Sep 18Oct 3012.9%11.9%8.3%255.1K7.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.2%12.1%16.8%198.6K10.3K
$761.00Sep 18Oct 3013.2%11.6%13.7%117.7K8.9K
$758.00Sep 18Oct 3013.4%12.0%11.8%313.2K17.4K
$760.00Sep 18Oct 3012.7%11.7%8.4%322.6K75.4K
$759.00Sep 18Oct 3012.9%11.9%8.3%432.9K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 777 found (best R:R 8.09, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$734.00$735.00Sep 30$0.11$0.89$0.1189%8.09$734.11
$730.00$731.00Sep 21$0.27$0.73$0.27100%2.70$730.27
$740.00$742.00Oct 1$0.92$1.08$0.9283%1.17$740.92
$726.00$727.00Sep 21$0.30$0.70$0.30100%2.33$726.30
$739.00$740.00Sep 28$0.22$0.78$0.2288%3.55$739.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$777.00$776.00Sep 25$0.24$0.76$0.2497%3.17$776.76
$780.00$779.00Sep 25$0.28$0.72$0.2898%2.57$779.72
$784.00$783.00Oct 30$0.13$0.87$0.1377%6.69$783.87
$775.00$774.00Oct 16$0.11$0.89$0.1173%8.09$774.89
$777.00$776.00Oct 23$0.12$0.88$0.1273%7.33$776.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 556 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
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$758.00$757.00Sep 18$0.19$0.19$0.8171%0.23$757.81
$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
$753.00$752.00Sep 22$0.17$0.17$0.8376%0.20$752.83
$747.00$746.00Sep 24$0.11$0.11$0.8983%0.12$746.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.29, cheapest $1.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3712.9%7.1%
$760.00Sep 18Sep 21$1.2712.7%7.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3012.9%7.1%
$760.00Sep 18Sep 21$1.2012.7%7.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,039 found (cheapest 0.21% of stock, avg 3.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.83$0.74$1.57$757.43$760.570.21%
$760.00Sep 18$0.40$1.31$1.71$758.29$761.710.23%
$758.00Sep 18$1.48$0.38$1.86$756.14$759.860.25%
$761.00Sep 18$0.18$2.08$2.26$758.74$763.260.30%
$757.00Sep 18$2.29$0.19$2.48$754.52$759.480.33%
$762.00Sep 18$0.09$2.99$3.08$758.92$765.080.41%
$756.00Sep 18$3.19$0.10$3.29$752.71$759.290.43%
$763.00Sep 18$0.05$3.95$4.00$759.00$767.000.53%
$755.00Sep 18$4.15$0.06$4.21$750.79$759.210.55%
$760.00Sep 21$1.67$2.51$4.18$755.82$764.180.55%

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$0.09$0.06$0.15$754.85$762.15
$762.00$756.00Sep 18$0.09$0.10$0.19$755.81$762.19
$761.00$755.00Sep 18$0.18$0.06$0.24$754.76$761.24
$762.00$757.00Sep 18$0.09$0.19$0.28$756.72$762.28
$761.00$756.00Sep 18$0.18$0.10$0.28$755.72$761.28
$761.00$757.00Sep 18$0.18$0.19$0.37$756.63$761.37
$762.00$758.00Sep 18$0.09$0.38$0.47$757.53$762.47
$761.00$758.00Sep 18$0.18$0.38$0.56$757.44$761.56
$760.00$755.00Sep 18$0.40$0.06$0.46$754.54$760.46
$760.00$756.00Sep 18$0.40$0.10$0.50$755.50$760.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 459 found (best R:R 1.13, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
731/732768/769Oct 9$0.53$0.4750%1.13$731.47$768.53
736/737768/769Oct 9$0.56$0.4446%1.27$736.44$768.56
734/735768/769Oct 9$0.54$0.4647%1.17$734.46$768.54
733/734768/769Oct 9$0.53$0.4748%1.13$733.47$768.53
742/743765/766Sep 28$0.48$0.5253%0.92$742.52$765.48
735/736768/769Oct 9$0.54$0.4647%1.17$735.46$768.54
743/744765/766Sep 28$0.49$0.5152%0.96$743.51$765.49
739/740766/767Oct 2$0.53$0.4748%1.13$739.47$766.53
740/741766/767Oct 2$0.54$0.4646%1.17$740.46$766.54
742/743766/767Oct 2$0.56$0.4444%1.27$742.44$766.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 273 found (best R:R 36.04, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$695.00$700.00$705.00Oct 2$0.11$4.895%44.45
$757.00$758.00$759.00Sep 18$0.16$0.8432%5.25
$756.00$757.00$758.00Sep 18$0.09$0.9120%10.11
$756.00$757.00$758.00Sep 21$0.05$0.9513%19.00
$758.00$759.00$760.00Sep 18$0.22$0.7838%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.27$9.737%36.04
$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$0.17$0.8331%4.88
$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. 1,009 found (best net $-8.98, 1,008 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$8.98$41.02
$670.00$710.001:2Sep 25-$9.77$30.23
$620.00$670.001:2Sep 25-$39.68$10.32
$758.00$759.001:2Sep 18-$0.18$0.82
$757.00$758.001:2Sep 18-$0.67$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$759.001:2Sep 18-$0.17$0.83
$690.00$660.001:2Oct 1-$0.01$29.99
$761.00$760.001:2Sep 18-$0.54$0.46
$758.00$757.001:2Sep 18$0.00$1.00
$635.00$620.001:2Sep 29-$0.02$14.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 325 found (best yield 1.97%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$14.990.500.1%1.97%2.09%1.2K3.5K
$761.00Oct 30$14.370.480.2%1.89%2.14%310383
$762.00Oct 30$13.760.470.4%1.81%2.19%50284
$763.00Oct 30$13.170.470.5%1.73%2.25%14165
$764.00Oct 30$12.580.460.6%1.66%2.30%37277
$765.00Oct 30$12.010.450.8%1.58%2.36%1081.5K
$766.00Oct 30$11.460.430.9%1.51%2.42%13619
$767.00Oct 30$10.910.421.0%1.44%2.48%591.0K
$768.00Oct 30$10.390.411.2%1.37%2.54%6662
$769.00Oct 30$9.870.401.3%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 2,567,861
Total Puts 3,046,679
Put/Call Ratio 1.19
Net Difference -478,818

Prior's Put/Call Breakdown

Total Calls 3,385,933
Total Puts 3,309,595
Put/Call Ratio 0.98
Net Difference 76,338

Prior 7-Day Put/Call Summary

Total Calls 22,604,441
Total Puts 25,868,593
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