Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.22 -0.20%
(9/18 12:45) ◀
|
Friday, September 18, 2026 (12:50pm)
January 2026
|
▶ (9/18 12:55)
◀ 9/18 12:50 ▶

Option Volume

Detail
ℹ
Current (09/18 12:50pm) 5,707,128
Calls: 2,627,506 (46%)
Puts: 3,079,622 (54%)
Prior (09/17) 6,777,052
Calls: 3,427,889 (51%)
Puts: 3,349,163 (49%)
Current vs Prior -15.79%
Calls: -23.35% (Calls)
Puts: -8.05% (Puts)
Prior 7-Day Total 49,236,308
Calls: 22,967,655 (47%)
Puts: 26,268,653 (53%)
Prior 7-Day Average 7,033,758
Calls: 3,281,093 (47%)
Puts: 3,752,664 (53%)
Current vs Prior 7-Day Avg -18.86%
Calls: -19.92%
Puts: -17.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:50pm) $839.43M
Calls: $411.56M (49%)
Puts: $427.87M (51%)
Prior (09/17) $890.94M
Calls: $560.69M (63%)
Puts: $330.25M (37%)
Current vs Prior -5.78%
Calls: -26.60%
Puts: +29.56%
Prior 7-Day Total $10.81B
Calls: $6.34B (59%)
Puts: $4.46B (41%)
Prior 7-Day Average $1.54B
Calls: $906.18M (59%)
Puts: $637.85M (41%)
Current vs Prior 7-Day Avg -45.63%
Calls: -54.58%
Puts: -32.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:50pm) 1.17
Prior (09/17) 0.98
Current vs Prior +19.96%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +0.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:50pm) 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% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -57.30% | -27.59%-57.30% | -27.59%-57.30% | -8.54%+102.79% | -0.29%
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 -62.77% | -38.40%-34.05% | -38.40%-69.32% | -22.74%+68.97% | -7.74%
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 -57.30% | -27.59%-57.30% | -27.59%-57.30% | -8.54%+102.79% | -0.29%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.98% | 0.63%
Calls: 1.15% | 0.44%
Puts: 0.81% | 0.82%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +27.27% | -77.58%
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% | -65.67%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17. 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
12:50BEARISHBEARISHBEARISH
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 2,294 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.1879.21$79.190.0%2091.00119
$720.00Sep 1839.1939.21$39.200.1%9971.001.0K
$721.00Sep 1838.1938.21$38.200.1%4151.00--
$723.00Sep 1836.1936.21$36.200.1%281.00--
$705.00Sep 1854.1854.21$54.200.1%4721.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.8042.82$42.810.0%1.0K1.007.5K
$793.00Sep 1833.8033.82$33.810.1%4271.0059
$790.00Sep 1830.8030.82$30.810.1%7541.001.9K
$781.00Sep 1821.8021.82$21.810.1%4381.001.2K
$780.00Sep 1820.8020.82$20.810.1%2.5K1.003.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 718 found (avg $0.33, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.080.09$0.0911.1%302.0K0.0915.5K
$761.00Sep 180.180.19$0.195.3%250.7K0.179.6K
$760.00Sep 180.410.42$0.422.4%509.9K0.3330.2K
$759.00Sep 180.860.87$0.871.1%264.8K0.537.0K
$768.00Sep 210.060.07$0.0714.3%5.4K0.031.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.090.10$0.1010.0%154.6K0.098.4K
$757.00Sep 180.170.18$0.185.6%201.1K0.169.4K
$755.00Sep 180.050.06$0.0616.7%203.3K0.0546.9K
$758.00Sep 180.330.34$0.342.9%318.2K0.2816.5K
$759.00Sep 180.660.67$0.671.5%439.6K0.4719.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,211 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.75151.24$151.000.3%181.00--
$609.00Sep 18150.02150.24$150.130.1%431.00--
$610.00Sep 18149.02149.24$149.130.1%31.0013
$611.00Sep 18147.46148.24$147.850.5%101.00--
$612.00Sep 18146.86147.22$147.040.2%191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.7638.05$37.910.8%731.0098
$798.00Sep 1838.8039.03$38.920.6%1041.0024
$799.00Sep 1839.7840.03$39.910.6%391.0029
$800.00Sep 1840.7640.98$40.870.5%2281.00139
$801.00Sep 1841.8042.18$41.990.9%111.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,607 active (total vol 5.7M, top 509.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.410.42$0.422.4%509.9K0.3330.2K
$762.00Sep 180.080.09$0.0911.1%302.0K0.0915.5K
$759.00Sep 180.860.87$0.871.1%264.8K0.537.0K
$761.00Sep 180.180.19$0.195.3%250.7K0.179.6K
$763.00Sep 180.040.05$0.0520.0%168.7K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.660.67$0.671.5%439.6K0.4719.8K
$760.00Sep 181.221.23$1.230.8%325.2K0.6868.0K
$758.00Sep 180.330.34$0.342.9%318.2K0.2816.5K
$755.00Sep 180.050.06$0.0616.7%203.3K0.0546.9K
$757.00Sep 180.170.18$0.185.6%201.1K0.169.4K

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 10.7%, max 16.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.2%12.2%16.8%32.9K1.1K
$761.00Sep 18Oct 3013.0%11.6%12.1%251.0K10.0K
$758.00Sep 18Oct 3013.1%12.0%9.3%70.7K625
$760.00Sep 18Oct 3012.8%11.8%8.7%511.1K33.7K
$759.00Sep 18Oct 3012.7%11.9%6.8%265.1K7.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.2%12.2%16.8%201.3K10.3K
$761.00Sep 18Oct 3013.0%11.6%12.1%118.2K8.9K
$758.00Sep 18Oct 3013.1%12.0%9.3%318.3K17.4K
$760.00Sep 18Oct 3012.8%11.8%8.7%325.5K75.4K
$759.00Sep 18Oct 3012.7%11.9%6.8%439.7K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 770 found (best R:R 1.70, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$712.00$714.00Oct 16$0.96$1.04$0.9689%1.08$712.96
$730.00$731.00Sep 21$0.18$0.82$0.18100%4.56$730.18
$740.00$742.00Oct 1$0.84$1.16$0.8483%1.38$740.84
$734.00$735.00Sep 30$0.11$0.89$0.1189%8.09$734.11
$698.00$699.00Oct 30$0.12$0.88$0.1289%7.33$698.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$784.00$782.00Oct 23$0.74$1.26$0.7481%1.70$783.26
$780.00$779.00Sep 25$0.22$0.78$0.2298%3.55$779.78
$774.00$773.00Sep 22$0.23$0.77$0.2399%3.35$773.77
$777.00$776.00Sep 25$0.28$0.72$0.2897%2.57$776.72
$775.00$774.00Sep 30$0.20$0.80$0.2089%4.00$774.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 559 found (best R:R 1.70, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 30$0.63$0.63$0.3750%1.70$760.63
$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
$761.00$762.00Oct 16$0.60$0.60$0.4053%1.50$761.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.33$0.33$0.6753%0.49$758.67
$758.00$757.00Sep 18$0.16$0.16$0.8472%0.19$757.84
$754.00$753.00Sep 21$0.14$0.14$0.8679%0.16$753.86
$751.00$750.00Sep 22$0.12$0.12$0.8882%0.14$750.88
$750.00$749.00Sep 23$0.13$0.13$0.8781%0.15$749.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.30, cheapest $1.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3812.7%7.1%
$760.00Sep 18Sep 21$1.2912.8%7.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3212.7%7.1%
$760.00Sep 18Sep 21$1.2212.8%7.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,048 found (cheapest 0.20% of stock, avg 3.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.87$0.67$1.54$757.46$760.540.20%
$760.00Sep 18$0.42$1.23$1.65$758.35$761.650.22%
$758.00Sep 18$1.54$0.34$1.88$756.12$759.880.25%
$761.00Sep 18$0.19$1.99$2.18$758.82$763.180.29%
$757.00Sep 18$2.37$0.18$2.55$754.45$759.550.34%
$762.00Sep 18$0.09$2.89$2.98$759.02$764.980.39%
$756.00Sep 18$3.28$0.10$3.38$752.62$759.380.45%
$763.00Sep 18$0.05$3.85$3.90$759.10$766.900.51%
$760.00Sep 21$1.71$2.45$4.16$755.84$764.160.55%
$759.00Sep 21$2.25$1.99$4.24$754.76$763.240.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.02% of stock, avg 1.38%)

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$0.19$0.06$0.25$754.75$761.25
$762.00$757.00Sep 18$0.09$0.18$0.27$756.73$762.27
$761.00$756.00Sep 18$0.19$0.10$0.29$755.71$761.29
$761.00$757.00Sep 18$0.19$0.18$0.37$756.63$761.37
$762.00$758.00Sep 18$0.09$0.34$0.43$757.57$762.43
$761.00$758.00Sep 18$0.19$0.34$0.53$757.47$761.53
$760.00$755.00Sep 18$0.42$0.06$0.48$754.52$760.48
$760.00$756.00Sep 18$0.42$0.10$0.52$755.48$760.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 456 found (best R:R 1.04, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
731/732769/770Oct 9$0.51$0.4951%1.04$731.49$769.51
733/734769/770Oct 9$0.52$0.4850%1.08$733.48$769.52
742/743764/765Sep 28$0.52$0.4850%1.08$742.48$764.52
735/736769/770Oct 9$0.53$0.4748%1.13$735.47$769.53
731/732768/769Oct 9$0.52$0.4849%1.08$731.48$768.52
744/745764/765Sep 28$0.54$0.4647%1.17$744.46$764.54
738/739766/767Oct 1$0.50$0.5051%1.00$738.50$766.50
733/734768/769Oct 9$0.53$0.4748%1.13$733.47$768.53
740/741765/766Sep 30$0.52$0.4849%1.08$740.48$765.52
741/742765/766Sep 30$0.53$0.4748%1.13$741.47$765.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 265 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$630.00$635.00$640.00Oct 30$0.05$4.956%99.00
$756.00$757.00$758.00Sep 18$0.08$0.9220%11.50
$757.00$758.00$759.00Sep 18$0.16$0.8432%5.25
$758.00$759.00$760.00Sep 18$0.22$0.7840%3.55
$756.00$757.00$758.00Sep 21$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.17$9.837%57.82
$756.00$757.00$758.00Sep 18$0.08$0.9219%11.50
$757.00$758.00$759.00Sep 21$0.06$0.9414%15.67
$705.00$710.00$715.00Oct 23$0.06$4.943%82.33
$757.00$758.00$759.00Sep 18$0.17$0.8332%4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,010 found (best net $-8.98, 1,009 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$8.98$41.02
$670.00$710.001:2Sep 25-$9.79$30.21
$620.00$670.001:2Sep 25-$39.68$10.32
$758.00$759.001:2Sep 18-$0.20$0.80
$757.00$758.001:2Sep 18-$0.71$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$759.001:2Sep 18-$0.11$0.89
$761.00$760.001:2Sep 18-$0.47$0.53
$690.00$660.001:2Oct 1-$0.03$29.97
$690.00$680.001:2Sep 29-$0.09$9.91
$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. 326 found (best yield 1.99%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.080.500.1%1.99%2.09%1.2K3.5K
$761.00Oct 30$14.460.480.2%1.90%2.14%311383
$762.00Oct 30$13.850.470.4%1.82%2.19%50284
$763.00Oct 30$13.250.470.5%1.75%2.24%14165
$764.00Oct 30$12.660.460.6%1.67%2.30%37277
$765.00Oct 30$12.090.450.8%1.59%2.35%1081.5K
$766.00Oct 30$11.530.440.9%1.52%2.41%13619
$767.00Oct 30$10.990.421.0%1.45%2.47%591.0K
$768.00Oct 30$10.460.411.2%1.38%2.53%6662
$769.00Oct 30$9.940.401.3%1.31%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 2,627,506
Total Puts 3,079,622
Put/Call Ratio 1.17
Net Difference -452,116

Prior's Put/Call Breakdown

Total Calls 3,427,889
Total Puts 3,349,163
Put/Call Ratio 0.98
Net Difference 78,726

Prior 7-Day Put/Call Summary

Total Calls 22,967,655
Total Puts 26,268,653
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