Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.42 -0.17%
(9/18 12:50) ◀
|
Friday, September 18, 2026 (12:55pm)
January 2026
|
▶ (9/18 13:00)
◀ 9/18 12:55 ▶

Option Volume

Detail
ℹ
Current (09/18 12:55pm) 5,820,075
Calls: 2,685,600 (46%)
Puts: 3,134,475 (54%)
Prior (09/17) 6,835,102
Calls: 3,454,569 (51%)
Puts: 3,380,533 (49%)
Current vs Prior -14.85%
Calls: -22.26% (Calls)
Puts: -7.28% (Puts)
Prior 7-Day Total 49,923,746
Calls: 23,315,758 (47%)
Puts: 26,607,988 (53%)
Prior 7-Day Average 7,131,963
Calls: 3,330,822 (47%)
Puts: 3,801,141 (53%)
Current vs Prior 7-Day Avg -18.39%
Calls: -19.37%
Puts: -17.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:55pm) $845.23M
Calls: $433.42M (51%)
Puts: $411.81M (49%)
Prior (09/17) $889.67M
Calls: $551.59M (62%)
Puts: $338.08M (38%)
Current vs Prior -5.00%
Calls: -21.42%
Puts: +21.81%
Prior 7-Day Total $10.82B
Calls: $6.44B (60%)
Puts: $4.38B (40%)
Prior 7-Day Average $1.55B
Calls: $919.90M (60%)
Puts: $625.96M (40%)
Current vs Prior 7-Day Avg -45.32%
Calls: -52.88%
Puts: -34.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:55pm) 1.17
Prior (09/17) 0.98
Current vs Prior +19.27%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +0.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:55pm) 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 0.27% | 0.62%0.27% | 0.62%0.27% | 1.27%0.27% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -58.12% | -27.92%-58.12% | -27.92%-58.12% | -8.85%+98.90% | -0.22%
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 -63.49% | -38.68%-35.31% | -38.68%-69.91% | -23.00%+65.73% | -7.68%
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 -58.12% | -27.92%-58.12% | -27.92%-58.12% | -8.85%+98.90% | -0.22%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.98% | 0.43%
Calls: 1.04% | 0.43%
Puts: 0.91% | 0.43%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +27.27% | -84.70%
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% | -76.57%
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 BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
12:55BULLISHBEARISHBEARISH
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 2,325 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.3779.39$79.380.0%2091.00119
$726.00Sep 1833.3833.39$33.390.0%501.00--
$729.00Sep 1830.3830.39$30.390.0%1621.001
$705.00Sep 1854.3754.39$54.380.0%4721.0012
$720.00Sep 1839.3739.39$39.380.1%9971.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Sep 1830.6230.63$30.630.0%7571.001.9K
$781.00Sep 1821.6221.63$21.630.0%4381.001.2K
$802.00Sep 1842.6142.63$42.620.0%1.1K1.007.5K
$793.00Sep 1833.6133.63$33.620.1%4281.0059
$780.00Sep 1820.6220.64$20.630.1%2.5K1.003.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 719 found (avg $0.33, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.090.10$0.1010.0%307.0K0.1015.5K
$761.00Sep 180.210.22$0.224.5%254.1K0.209.6K
$760.00Sep 180.470.48$0.482.1%527.5K0.3730.2K
$759.00Sep 180.950.96$0.961.0%275.9K0.587.0K
$768.00Sep 210.060.07$0.0714.3%5.4K0.031.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Sep 180.120.13$0.137.7%205.5K0.129.4K
$756.00Sep 180.060.07$0.0714.3%158.1K0.078.4K
$758.00Sep 180.270.28$0.283.6%327.3K0.2416.5K
$759.00Sep 180.570.58$0.571.8%449.8K0.4219.8K
$749.00Sep 210.230.24$0.244.2%8.0K0.07479

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,219 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.90151.52$151.210.4%191.00--
$609.00Sep 18150.35150.50$150.430.1%441.00--
$610.00Sep 18149.32149.52$149.420.1%31.0013
$611.00Sep 18148.11148.52$148.320.3%101.00--
$612.00Sep 18147.30147.50$147.400.1%221.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Oct 3058.7962.71$60.756.5%--1.0015
$840.00Oct 3078.8882.71$80.794.7%--1.0018
$860.00Oct 3098.88102.71$100.793.8%--1.0014
$798.00Sep 1838.5138.77$38.640.7%1391.0024
$799.00Sep 1839.4939.68$39.590.5%391.0029

Most actively traded options today. High liquidity = easy entry/exit. 2,621 active (total vol 5.8M, top 527.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.470.48$0.482.1%527.5K0.3730.2K
$762.00Sep 180.090.10$0.1010.0%307.0K0.1015.5K
$759.00Sep 180.950.96$0.961.0%275.9K0.587.0K
$761.00Sep 180.210.22$0.224.5%254.1K0.209.6K
$763.00Sep 180.040.05$0.0520.0%170.5K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.570.58$0.571.8%449.8K0.4219.8K
$760.00Sep 181.091.10$1.100.9%329.7K0.6368.0K
$758.00Sep 180.270.28$0.283.6%327.3K0.2416.5K
$755.00Sep 180.040.05$0.0520.0%206.2K0.0446.9K
$757.00Sep 180.120.13$0.137.7%205.5K0.129.4K

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 8.4%, max 12.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3013.1%11.7%12.6%254.4K10.0K
$758.00Sep 18Oct 3013.1%12.1%8.7%72.8K625
$760.00Sep 18Oct 3012.8%11.8%8.3%528.8K33.7K
$759.00Sep 18Oct 3012.4%11.9%4.0%276.1K7.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3013.1%11.7%12.6%118.9K8.9K
$758.00Sep 18Oct 3013.1%12.1%8.7%327.4K17.4K
$760.00Sep 18Oct 3012.8%11.8%8.3%330.0K75.4K
$759.00Sep 18Oct 3012.4%11.9%4.0%449.9K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 755 found (best R:R 0.85, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$721.00$723.00Sep 21$1.08$0.92$1.08100%0.85$722.08
$735.00$736.00Sep 21$0.21$0.79$0.21100%3.76$735.21
$740.00$742.00Oct 1$0.89$1.11$0.8984%1.25$740.89
$733.00$734.00Sep 21$0.29$0.71$0.29100%2.45$733.29
$726.00$727.00Oct 23$0.13$0.87$0.1382%6.69$726.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$784.00$782.00Oct 23$0.80$1.20$0.8081%1.50$783.20
$780.00$779.00Sep 25$0.20$0.80$0.2098%4.00$779.80
$776.00$775.00Oct 2$0.12$0.88$0.1286%7.33$775.88
$787.00$786.00Oct 30$0.13$0.87$0.1380%6.69$786.87
$772.00$771.00Sep 25$0.30$0.70$0.3090%2.33$771.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 552 found (best R:R 1.70, avg 0.42)

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
$760.00$761.00Oct 23$0.62$0.62$0.3850%1.63$760.62
$761.00$762.00Oct 30$0.61$0.61$0.3951%1.56$761.61
$762.00$763.00Oct 30$0.60$0.60$0.4053%1.50$762.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$758.00$757.00Sep 18$0.15$0.15$0.8576%0.18$757.85
$759.00$758.00Sep 18$0.29$0.29$0.7158%0.41$758.71
$753.00$752.00Sep 21$0.10$0.10$0.9084%0.11$752.90
$742.00$741.00Sep 28$0.10$0.10$0.9086%0.11$741.90
$755.00$754.00Sep 21$0.16$0.16$0.8476%0.19$754.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.31, cheapest $1.33)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3812.4%7.1%
$760.00Sep 18Sep 21$1.3012.8%7.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3312.4%7.0%
$760.00Sep 18Sep 21$1.2412.8%7.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,056 found (cheapest 0.20% of stock, avg 3.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.96$0.57$1.53$757.47$760.530.20%
$760.00Sep 18$0.48$1.10$1.58$758.42$761.580.21%
$758.00Sep 18$1.65$0.28$1.93$756.07$759.930.25%
$761.00Sep 18$0.22$1.83$2.05$758.95$763.050.27%
$757.00Sep 18$2.51$0.13$2.64$754.36$759.640.35%
$762.00Sep 18$0.10$2.72$2.82$759.18$764.820.37%
$756.00Sep 18$3.45$0.07$3.52$752.48$759.520.46%
$763.00Sep 18$0.05$3.67$3.72$759.28$766.720.49%
$760.00Sep 21$1.78$2.34$4.12$755.88$764.120.54%
$761.00Sep 21$1.31$2.86$4.17$756.83$765.170.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.02% of stock, avg 1.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$762.00$756.00Sep 18$0.10$0.07$0.17$755.83$762.17
$762.00$757.00Sep 18$0.10$0.13$0.23$756.77$762.23
$761.00$756.00Sep 18$0.22$0.07$0.29$755.71$761.29
$761.00$757.00Sep 18$0.22$0.13$0.35$756.65$761.35
$762.00$758.00Sep 18$0.10$0.28$0.38$757.62$762.38
$761.00$758.00Sep 18$0.22$0.28$0.50$757.50$761.50
$760.00$756.00Sep 18$0.48$0.07$0.55$755.45$760.55
$760.00$757.00Sep 18$0.48$0.13$0.61$756.39$760.61
$760.00$758.00Sep 18$0.48$0.28$0.76$757.24$760.76
$761.00$759.00Sep 18$0.22$0.57$0.79$758.21$761.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 440 found (best R:R 0.82, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
741/742766/767Sep 28$0.45$0.5557%0.82$741.55$766.45
741/742765/766Sep 28$0.48$0.5254%0.92$741.52$765.48
742/743765/766Sep 29$0.52$0.4850%1.08$742.48$765.52
744/745765/766Sep 29$0.54$0.4647%1.17$744.46$765.54
745/746764/765Sep 25$0.51$0.4950%1.04$745.49$764.51
742/743765/766Sep 30$0.54$0.4646%1.17$742.46$765.54
732/733769/770Oct 9$0.50$0.5050%1.00$732.50$769.50
735/736769/770Oct 9$0.52$0.4848%1.08$735.48$769.52
740/741766/767Oct 1$0.51$0.4949%1.04$740.49$766.51
741/742767/768Sep 28$0.40$0.6060%0.67$741.60$767.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$655.00$660.00$665.00Oct 16$0.08$4.926%61.50
$758.00$759.00$760.00Sep 18$0.21$0.7940%3.76
$756.00$757.00$758.00Sep 18$0.08$0.9218%11.50
$759.00$760.00$761.00Sep 18$0.22$0.7838%3.55
$760.00$761.00$762.00Sep 18$0.14$0.8627%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.21$9.7910%46.62
$757.00$758.00$759.00Sep 18$0.14$0.8630%6.14
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$759.00$760.00$761.00Sep 18$0.20$0.8038%4.00
$761.00$762.00$763.00Sep 18$0.06$0.9415%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,017 found (best net $-9.07, 1,016 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.07$40.93
$670.00$710.001:2Sep 25-$9.95$30.05
$620.00$670.001:2Sep 25-$39.88$10.12
$759.00$760.001:2Sep 18$0.00$1.00
$758.00$759.001:2Sep 18-$0.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$761.00$760.001:2Sep 18-$0.37$0.63
$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
$736.00$735.001:2Sep 18$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 329 found (best yield 2.00%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.210.500.1%2.00%2.08%1.2K3.5K
$761.00Oct 30$14.580.490.2%1.92%2.13%311383
$762.00Oct 30$13.970.470.3%1.84%2.18%55284
$763.00Oct 30$13.370.470.5%1.76%2.23%14165
$764.00Oct 30$12.780.460.6%1.68%2.29%37277
$765.00Oct 30$12.200.450.7%1.61%2.34%1081.5K
$766.00Oct 30$11.640.440.9%1.53%2.40%13619
$767.00Oct 30$11.100.431.0%1.46%2.46%591.0K
$768.00Oct 30$10.560.421.1%1.39%2.52%6662
$769.00Oct 30$10.050.401.3%1.32%2.58%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 2,685,600
Total Puts 3,134,475
Put/Call Ratio 1.17
Net Difference -448,875

Prior's Put/Call Breakdown

Total Calls 3,454,569
Total Puts 3,380,533
Put/Call Ratio 0.98
Net Difference 74,036

Prior 7-Day Put/Call Summary

Total Calls 23,315,758
Total Puts 26,607,988
Average Put/Call Ratio 1.16
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