Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.20 -0.20%
(9/18 12:55) ◀
|
Friday, September 18, 2026 (1:00pm)
January 2026
|
▶ (9/18 13:05)
◀ 9/18 13:00 ▶

Option Volume

Detail
ℹ
Current (09/18 1:00pm) 5,901,944
Calls: 2,722,431 (46%)
Puts: 3,179,513 (54%)
Prior (09/17) 7,066,637
Calls: 3,548,504 (50%)
Puts: 3,518,133 (50%)
Current vs Prior -16.48%
Calls: -23.28% (Calls)
Puts: -9.62% (Puts)
Prior 7-Day Total 50,524,834
Calls: 23,626,135 (47%)
Puts: 26,898,699 (53%)
Prior 7-Day Average 7,217,833
Calls: 3,375,162 (47%)
Puts: 3,842,671 (53%)
Current vs Prior 7-Day Avg -18.23%
Calls: -19.34%
Puts: -17.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:00pm) $855.85M
Calls: $423.18M (49%)
Puts: $432.67M (51%)
Prior (09/17) $933.49M
Calls: $580.37M (62%)
Puts: $353.12M (38%)
Current vs Prior -8.32%
Calls: -27.08%
Puts: +22.53%
Prior 7-Day Total $10.85B
Calls: $6.52B (60%)
Puts: $4.33B (40%)
Prior 7-Day Average $1.55B
Calls: $931.98M (60%)
Puts: $618.16M (40%)
Current vs Prior 7-Day Avg -44.79%
Calls: -54.59%
Puts: -30.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:00pm) 1.17
Prior (09/17) 0.99
Current vs Prior +17.80%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +0.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:00pm) 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% | 0.61%0.27% | 0.61%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 -58.93% | -28.36%-58.92% | -28.36%-58.92% | -8.82%+95.09% | -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 -64.19% | -39.06%-36.55% | -39.05%-70.48% | -22.97%+62.55% | -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 -58.93% | -28.36%-58.92% | -28.36%-58.92% | -8.82%+95.09% | -0.29%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.03% | 0.86%
Calls: 1.23% | 0.90%
Puts: 0.83% | 0.82%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +33.77% | -69.40%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +33.77% | -53.13%
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
13:00BEARISHBEARISHBEARISH
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 2,323 of results (avg 2.2%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$726.00Sep 1833.1733.18$33.170.0%501.00--
$732.00Sep 1827.1727.18$27.180.0%2721.001
$680.00Sep 1879.1579.18$79.170.0%2101.00119
$720.00Sep 1839.1639.18$39.170.1%9971.001.0K
$721.00Sep 1838.1638.18$38.170.1%5041.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Sep 1830.8330.84$30.840.0%7951.001.9K
$781.00Sep 1821.8321.84$21.840.0%4381.001.2K
$802.00Sep 1842.8342.85$42.840.0%1.1K1.007.5K
$793.00Sep 1833.8333.85$33.840.1%4371.0059
$780.00Sep 1820.8320.85$20.840.1%2.5K1.003.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 720 found (avg $0.33, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Sep 180.160.17$0.175.9%258.2K0.189.6K
$762.00Sep 180.080.09$0.0911.1%314.1K0.0915.5K
$760.00Sep 180.370.38$0.382.6%536.7K0.3630.2K
$759.00Sep 180.800.81$0.811.2%280.2K0.587.0K
$767.00Sep 210.100.11$0.119.1%5.4K0.062.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.060.07$0.0714.3%159.9K0.078.4K
$757.00Sep 180.130.14$0.147.1%209.3K0.129.4K
$758.00Sep 180.300.31$0.313.2%330.6K0.2416.5K
$759.00Sep 180.630.64$0.641.6%457.7K0.4219.8K
$749.00Sep 210.240.25$0.254.0%8.1K0.08479

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,226 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.29151.39$150.840.7%211.00--
$609.00Sep 18150.12150.36$150.240.2%461.00--
$610.00Sep 18149.14149.37$149.260.2%31.0013
$611.00Sep 18148.13148.39$148.260.2%121.00--
$612.00Sep 18147.12147.36$147.240.2%251.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Sep 18150.64150.84$150.740.1%21.002
$796.00Sep 1836.6636.89$36.780.6%121.0032
$797.00Sep 1837.6537.89$37.770.6%731.0098
$798.00Sep 1838.6638.89$38.780.6%1391.0024
$799.00Sep 1839.6639.89$39.780.6%391.0029

Most actively traded options today. High liquidity = easy entry/exit. 2,630 active (total vol 5.9M, top 536.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.370.38$0.382.6%536.7K0.3630.2K
$762.00Sep 180.080.09$0.0911.1%314.1K0.0915.5K
$759.00Sep 180.800.81$0.811.2%280.2K0.587.0K
$761.00Sep 180.160.17$0.175.9%258.2K0.189.6K
$763.00Sep 180.040.05$0.0520.0%170.8K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.630.64$0.641.6%457.7K0.4219.8K
$760.00Sep 181.201.21$1.210.8%335.7K0.6468.0K
$758.00Sep 180.300.31$0.313.2%330.6K0.2416.5K
$757.00Sep 180.130.14$0.147.1%209.3K0.129.4K
$755.00Sep 180.040.05$0.0520.0%206.9K0.0446.9K

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 5.6%, max 7.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.6%11.6%7.9%258.6K10.0K
$758.00Sep 18Oct 3013.0%12.0%7.6%74.3K625
$760.00Sep 18Oct 3012.2%11.8%3.9%537.9K33.7K
$759.00Sep 18Oct 3012.3%11.9%3.1%280.5K7.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.6%11.6%7.9%120.1K8.9K
$758.00Sep 18Oct 3013.0%12.0%7.6%330.6K17.4K
$760.00Sep 18Oct 3012.2%11.8%3.9%336.1K75.4K
$759.00Sep 18Oct 3012.3%11.9%3.1%457.8K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 764 found (best R:R 7.33, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$720.00$721.00Oct 2$0.12$0.88$0.1293%7.33$720.12
$729.00$730.00Sep 30$0.13$0.87$0.1392%6.69$729.13
$725.00$726.00Sep 21$0.22$0.78$0.22100%3.55$725.22
$730.00$731.00Sep 24$0.19$0.81$0.1996%4.26$730.19
$739.00$740.00Sep 28$0.12$0.88$0.1289%7.33$739.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$779.00Sep 25$0.27$0.73$0.2798%2.70$779.73
$782.00$781.00Oct 16$0.19$0.81$0.1982%4.26$781.81
$776.00$775.00Oct 2$0.28$0.72$0.2886%2.57$775.72
$773.00$772.00Sep 21$0.43$0.57$0.4399%1.33$772.57
$776.00$775.00Sep 25$0.51$0.49$0.5196%0.96$775.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 558 found (best R:R 1.50, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$762.00Oct 9$0.60$0.60$0.4053%1.50$761.60
$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
$761.00$762.00Oct 23$0.60$0.60$0.4052%1.50$761.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.33$0.33$0.6758%0.49$758.67
$758.00$757.00Sep 18$0.17$0.17$0.8376%0.20$757.83
$744.00$743.00Sep 25$0.10$0.10$0.9086%0.11$743.90
$753.00$752.00Sep 21$0.10$0.10$0.9084%0.11$752.90
$754.00$753.00Sep 21$0.13$0.13$0.8780%0.15$753.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.31, cheapest $1.34)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.4012.3%7.0%
$760.00Sep 18Sep 21$1.2912.2%7.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3412.3%7.0%
$760.00Sep 18Sep 21$1.2312.2%7.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,064 found (cheapest 0.19% of stock, avg 3.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.81$0.64$1.45$757.55$760.450.19%
$760.00Sep 18$0.38$1.21$1.59$758.41$761.590.21%
$758.00Sep 18$1.47$0.31$1.78$756.22$759.780.23%
$761.00Sep 18$0.17$2.00$2.17$758.83$763.170.29%
$757.00Sep 18$2.30$0.14$2.44$754.56$759.440.32%
$762.00Sep 18$0.09$2.91$3.00$759.00$765.000.40%
$756.00Sep 18$3.24$0.07$3.31$752.69$759.310.44%
$763.00Sep 18$0.05$3.88$3.93$759.07$766.930.52%
$760.00Sep 21$1.67$2.44$4.11$755.89$764.110.54%
$759.00Sep 21$2.21$1.98$4.19$754.81$763.190.55%

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$0.09$0.07$0.16$755.84$762.16
$762.00$757.00Sep 18$0.09$0.14$0.23$756.77$762.23
$761.00$756.00Sep 18$0.17$0.07$0.24$755.76$761.24
$761.00$757.00Sep 18$0.17$0.14$0.31$756.69$761.31
$762.00$758.00Sep 18$0.09$0.31$0.40$757.60$762.40
$761.00$758.00Sep 18$0.17$0.31$0.48$757.52$761.48
$760.00$756.00Sep 18$0.38$0.07$0.45$755.55$760.45
$760.00$757.00Sep 18$0.38$0.14$0.52$756.48$760.52
$760.00$758.00Sep 18$0.38$0.31$0.69$757.31$760.69
$760.00$759.00Sep 18$0.38$0.64$1.02$757.98$761.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 460 found (best R:R 1.17, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
732/733768/769Oct 9$0.54$0.4648%1.17$732.46$768.54
741/742765/766Sep 29$0.51$0.4951%1.04$741.49$765.51
732/733769/770Oct 9$0.51$0.4950%1.04$732.49$769.51
734/735768/769Oct 9$0.54$0.4647%1.17$734.46$768.54
743/744765/766Sep 25$0.45$0.5556%0.82$743.55$765.45
733/734768/769Oct 9$0.53$0.4748%1.13$733.47$768.53
741/742766/767Sep 29$0.47$0.5354%0.89$741.53$766.47
736/737768/769Oct 9$0.55$0.4546%1.22$736.45$768.55
738/739767/768Oct 1$0.47$0.5353%0.89$738.53$767.47
735/736768/769Oct 9$0.54$0.4646%1.17$735.46$768.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$715.00$720.00$725.00Oct 23$0.07$4.934%70.43
$760.00$761.00$762.00Sep 18$0.13$0.8727%6.69
$759.00$760.00$761.00Sep 18$0.22$0.7839%3.55
$758.00$759.00$760.00Sep 18$0.23$0.7740%3.35
$710.00$715.00$720.00Oct 23$0.08$4.924%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$761.00$762.00Sep 18$0.12$0.8827%7.33
$710.00$715.00$720.00Oct 23$0.07$4.934%70.43
$759.00$760.00$761.00Sep 18$0.22$0.7839%3.55
$756.00$757.00$758.00Sep 21$0.05$0.9512%19.00
$757.00$758.00$759.00Sep 18$0.16$0.8430%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,022 found (best net $-9.09, 1,020 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.09$40.91
$670.00$710.001:2Sep 25-$9.81$30.19
$620.00$670.001:2Sep 25-$39.96$10.04
$758.00$759.001:2Sep 18-$0.15$0.85
$757.00$758.001:2Sep 18-$0.64$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$759.001:2Sep 18-$0.07$0.93
$761.00$760.001:2Sep 18-$0.42$0.58
$690.00$660.001:2Oct 1-$0.01$29.99
$757.00$756.001:2Sep 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. 328 found (best yield 1.99%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.090.500.1%1.99%2.09%1.2K3.5K
$761.00Oct 30$14.470.490.2%1.91%2.14%311383
$762.00Oct 30$13.860.470.4%1.83%2.19%56284
$763.00Oct 30$13.250.470.5%1.75%2.25%14165
$764.00Oct 30$12.670.460.6%1.67%2.30%38277
$765.00Oct 30$12.100.450.8%1.59%2.36%1081.5K
$766.00Oct 30$11.550.440.9%1.52%2.42%13619
$767.00Oct 30$11.000.431.0%1.45%2.48%591.0K
$768.00Oct 30$10.470.411.2%1.38%2.54%6662
$769.00Oct 30$9.960.401.3%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 2,722,431
Total Puts 3,179,513
Put/Call Ratio 1.17
Net Difference -457,082

Prior's Put/Call Breakdown

Total Calls 3,548,504
Total Puts 3,518,133
Put/Call Ratio 0.99
Net Difference 30,371

Prior 7-Day Put/Call Summary

Total Calls 23,626,135
Total Puts 26,898,699
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