Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.36 -0.18%
(9/18 13:00) ◀
|
Friday, September 18, 2026 (1:05pm)
January 2026
|
▶ (9/18 13:10)
◀ 9/18 13:05 ▶

Option Volume

Detail
ℹ
Current (09/18 1:05pm) 5,963,760
Calls: 2,749,156 (46%)
Puts: 3,214,604 (54%)
Prior (09/17) 7,225,014
Calls: 3,627,265 (50%)
Puts: 3,597,749 (50%)
Current vs Prior -17.46%
Calls: -24.21% (Calls)
Puts: -10.65% (Puts)
Prior 7-Day Total 51,023,193
Calls: 23,873,050 (47%)
Puts: 27,150,143 (53%)
Prior 7-Day Average 7,289,027
Calls: 3,410,435 (47%)
Puts: 3,878,591 (53%)
Current vs Prior 7-Day Avg -18.18%
Calls: -19.39%
Puts: -17.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:05pm) $851.00M
Calls: $435.53M (51%)
Puts: $415.47M (49%)
Prior (09/17) $953.44M
Calls: $607.03M (64%)
Puts: $346.40M (36%)
Current vs Prior -10.74%
Calls: -28.25%
Puts: +19.94%
Prior 7-Day Total $10.90B
Calls: $6.56B (60%)
Puts: $4.33B (40%)
Prior 7-Day Average $1.56B
Calls: $937.56M (60%)
Puts: $618.94M (40%)
Current vs Prior 7-Day Avg -45.33%
Calls: -53.55%
Puts: -32.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:05pm) 1.17
Prior (09/17) 0.99
Current vs Prior +17.89%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +1.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:05pm) 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 0.26% | 0.61%0.26% | 0.61%0.26% | 1.27%0.26% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -60.36% | -28.84%-60.36% | -28.84%-60.36% | -9.13%+88.27% | -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 -65.44% | -39.46%-38.77% | -39.46%-71.51% | -23.23%+56.87% | -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 -60.36% | -28.84%-60.36% | -28.84%-60.36% | -9.13%+88.27% | -0.40%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.03% | 0.43%
Calls: 1.14% | 0.44%
Puts: 0.93% | 0.43%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +33.77% | -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 +33.77% | -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
13:05BULLISHBEARISHBEARISH
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 2,317 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.3279.34$79.330.0%2101.00119
$720.00Sep 1839.3339.34$39.340.0%9971.001.0K
$721.00Sep 1838.3338.34$38.340.0%5061.00--
$699.00Sep 1860.3260.34$60.330.0%271.00--
$726.00Sep 1833.3333.35$33.340.1%501.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.6642.68$42.670.0%1.1K1.007.5K
$777.00Sep 1817.6717.68$17.680.1%9071.001.6K
$793.00Sep 1833.6633.68$33.670.1%4391.0059
$775.00Sep 1815.6715.68$15.680.1%1.6K1.007.9K
$790.00Sep 1830.6630.68$30.670.1%7951.001.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 718 found (avg $0.33, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.070.08$0.0812.5%317.0K0.0915.5K
$761.00Sep 180.160.17$0.175.9%260.7K0.179.6K
$760.00Sep 180.400.41$0.412.4%542.8K0.3530.2K
$759.00Sep 180.870.88$0.881.1%285.6K0.587.0K
$768.00Sep 210.070.08$0.0812.5%5.5K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Sep 180.110.12$0.128.3%212.0K0.129.4K
$756.00Sep 180.060.07$0.0714.3%165.4K0.078.4K
$758.00Sep 180.240.25$0.254.0%333.4K0.2316.5K
$759.00Sep 180.530.54$0.541.9%464.1K0.4219.8K
$748.00Sep 210.190.20$0.205.0%8.1K0.061.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,229 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.77151.45$151.110.5%281.00--
$609.00Sep 18150.14150.45$150.290.2%531.00--
$610.00Sep 18149.23149.44$149.330.1%31.0013
$611.00Sep 18148.12148.43$148.280.2%121.00--
$612.00Sep 18147.27147.43$147.350.1%251.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.5737.73$37.650.4%731.0098
$798.00Sep 1838.5438.73$38.640.5%1391.0024
$799.00Sep 1839.5739.76$39.670.5%391.0029
$800.00Sep 1840.5640.77$40.670.5%2281.00139
$801.00Sep 1841.5641.76$41.660.5%111.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,635 active (total vol 5.9M, top 542.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.400.41$0.412.4%542.8K0.3530.2K
$762.00Sep 180.070.08$0.0812.5%317.0K0.0915.5K
$759.00Sep 180.870.88$0.881.1%285.6K0.587.0K
$761.00Sep 180.160.17$0.175.9%260.7K0.179.6K
$763.00Sep 180.040.05$0.0520.0%171.3K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.530.54$0.541.9%464.1K0.4219.8K
$760.00Sep 181.061.07$1.070.9%338.8K0.6568.0K
$758.00Sep 180.240.25$0.254.0%333.4K0.2316.5K
$757.00Sep 180.110.12$0.128.3%212.0K0.129.4K
$755.00Sep 180.040.05$0.0520.0%208.4K0.0446.9K

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 3.1%, max 5.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.3%11.6%5.7%261.0K10.0K
$758.00Sep 18Oct 3012.6%12.0%4.6%75.3K625
$760.00Sep 18Oct 3012.0%11.8%1.8%544.1K33.7K
$759.00Sep 18Oct 3011.9%11.9%0.4%285.9K7.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.3%11.6%5.7%120.7K8.9K
$758.00Sep 18Oct 3012.6%12.0%4.6%333.5K17.4K
$760.00Sep 18Oct 3012.0%11.8%1.8%339.2K75.4K
$759.00Sep 18Oct 3011.9%11.9%0.4%464.2K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 759 found (best R:R 4.26, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$725.00$726.00Sep 21$0.19$0.81$0.19100%4.26$725.19
$730.00$731.00Sep 24$0.22$0.78$0.2296%3.55$730.22
$733.00$734.00Sep 21$0.27$0.73$0.27100%2.70$733.27
$727.00$728.00Sep 21$0.36$0.64$0.36100%1.78$727.36
$721.00$722.00Sep 24$0.38$0.62$0.38100%1.63$721.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$779.00Sep 25$0.21$0.79$0.2198%3.76$779.79
$778.00$777.00Oct 16$0.16$0.84$0.1677%5.25$777.84
$776.00$775.00Sep 25$0.40$0.60$0.4096%1.50$775.60
$773.00$772.00Sep 30$0.29$0.71$0.2985%2.45$772.71
$777.00$776.00Sep 25$0.42$0.58$0.4297%1.38$776.58

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$0.3951%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$0.4052%1.50$761.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.29$0.29$0.7158%0.41$758.71
$758.00$757.00Sep 18$0.13$0.13$0.8777%0.15$757.87
$753.00$752.00Sep 21$0.10$0.10$0.9084%0.11$752.90
$755.00$754.00Sep 21$0.16$0.16$0.8477%0.19$754.84
$754.00$753.00Sep 21$0.12$0.12$0.8881%0.14$753.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.33, cheapest $1.34)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.4111.9%7.0%
$760.00Sep 18Sep 21$1.3312.0%7.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3411.9%7.0%
$760.00Sep 18Sep 21$1.2612.0%7.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,065 found (cheapest 0.19% of stock, avg 3.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.88$0.54$1.42$757.58$760.420.19%
$760.00Sep 18$0.41$1.07$1.48$758.52$761.480.19%
$758.00Sep 18$1.58$0.25$1.83$756.17$759.830.24%
$761.00Sep 18$0.17$1.84$2.01$758.99$763.010.26%
$757.00Sep 18$2.45$0.12$2.57$754.43$759.570.34%
$762.00Sep 18$0.08$2.74$2.82$759.18$764.820.37%
$756.00Sep 18$3.39$0.07$3.46$752.54$759.460.46%
$763.00Sep 18$0.05$3.71$3.76$759.24$766.760.50%
$760.00Sep 21$1.74$2.33$4.07$755.93$764.070.54%
$761.00Sep 21$1.27$2.86$4.13$756.87$765.130.54%

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$0.08$0.07$0.15$755.85$762.15
$762.00$757.00Sep 18$0.08$0.12$0.20$756.80$762.20
$761.00$756.00Sep 18$0.17$0.07$0.24$755.76$761.24
$761.00$757.00Sep 18$0.17$0.12$0.29$756.71$761.29
$762.00$758.00Sep 18$0.08$0.25$0.33$757.67$762.33
$761.00$758.00Sep 18$0.17$0.25$0.42$757.58$761.42
$760.00$756.00Sep 18$0.41$0.07$0.48$755.52$760.48
$760.00$757.00Sep 18$0.41$0.12$0.53$756.47$760.53
$760.00$758.00Sep 18$0.41$0.25$0.66$757.34$760.66
$761.00$759.00Sep 18$0.17$0.54$0.71$758.29$761.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 466 found (best R:R 1.13, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
732/733768/769Oct 9$0.53$0.4749%1.13$732.47$768.53
735/736768/769Oct 9$0.55$0.4546%1.22$735.45$768.55
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
732/733769/770Oct 9$0.50$0.5050%1.00$732.50$769.50
744/745765/766Sep 29$0.53$0.4747%1.13$744.47$765.53
744/745766/767Sep 29$0.50$0.5050%1.00$744.50$766.50
735/736769/770Oct 9$0.52$0.4848%1.08$735.48$769.52
744/745765/766Sep 28$0.50$0.5050%1.00$744.50$765.50
734/735768/769Oct 9$0.53$0.4747%1.13$734.47$768.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$728.00$734.00$740.00Oct 1$0.13$5.878%45.15
$675.00$680.00$685.00Oct 9$0.08$4.926%61.50
$715.00$720.00$725.00Oct 23$0.07$4.934%70.43
$670.00$675.00$680.00Oct 9$0.11$4.896%44.45
$758.00$759.00$760.00Sep 18$0.23$0.7742%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.14$9.867%70.43
$710.00$715.00$720.00Oct 9$0.05$4.953%99.00
$758.00$759.00$760.00Sep 18$0.24$0.7642%3.17
$760.00$761.00$762.00Sep 18$0.13$0.8726%6.69
$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 $-9.07, 1,019 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.07$40.93
$670.00$710.001:2Sep 25-$10.03$29.97
$620.00$670.001:2Sep 25-$39.90$10.10
$758.00$759.001:2Sep 18-$0.18$0.82
$757.00$758.001:2Sep 18-$0.71$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$761.00$760.001:2Sep 18-$0.30$0.70
$690.00$660.001:2Oct 1-$0.01$29.99
$635.00$620.001:2Sep 29-$0.02$14.98
$680.00$675.001:2Sep 21$0.00$5.00
$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. 328 found (best yield 2.00%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.180.500.1%2.00%2.08%1.2K3.5K
$761.00Oct 30$14.550.490.2%1.92%2.13%311383
$762.00Oct 30$13.940.470.3%1.84%2.18%57284
$763.00Oct 30$13.340.470.5%1.76%2.24%14165
$764.00Oct 30$12.750.460.6%1.68%2.29%38277
$765.00Oct 30$12.180.450.7%1.60%2.35%1081.5K
$766.00Oct 30$11.620.440.9%1.53%2.40%13619
$767.00Oct 30$11.070.431.0%1.46%2.46%591.0K
$768.00Oct 30$10.540.411.1%1.39%2.53%6662
$769.00Oct 30$10.020.401.3%1.32%2.59%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 2,749,156
Total Puts 3,214,604
Put/Call Ratio 1.17
Net Difference -465,448

Prior's Put/Call Breakdown

Total Calls 3,627,265
Total Puts 3,597,749
Put/Call Ratio 0.99
Net Difference 29,516

Prior 7-Day Put/Call Summary

Total Calls 23,873,050
Total Puts 27,150,143
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