Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.31 -0.18%
(9/18 13:05) ◀
|
Friday, September 18, 2026 (1:10pm)
January 2026
|
▶ (9/18 13:15)
◀ 9/18 13:10 ▶

Option Volume

Detail
ℹ
Current (09/18 1:10pm) 6,027,983
Calls: 2,781,926 (46%)
Puts: 3,246,057 (54%)
Prior (09/17) 7,393,404
Calls: 3,717,959 (50%)
Puts: 3,675,445 (50%)
Current vs Prior -18.47%
Calls: -25.18% (Calls)
Puts: -11.68% (Puts)
Prior 7-Day Total 51,470,244
Calls: 24,100,691 (47%)
Puts: 27,369,553 (53%)
Prior 7-Day Average 7,352,892
Calls: 3,442,955 (47%)
Puts: 3,909,936 (53%)
Current vs Prior 7-Day Avg -18.02%
Calls: -19.20%
Puts: -16.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:10pm) $859.59M
Calls: $436.88M (51%)
Puts: $422.72M (49%)
Prior (09/17) $989.60M
Calls: $615.94M (62%)
Puts: $373.66M (38%)
Current vs Prior -13.14%
Calls: -29.07%
Puts: +13.13%
Prior 7-Day Total $10.92B
Calls: $6.61B (61%)
Puts: $4.30B (39%)
Prior 7-Day Average $1.56B
Calls: $944.80M (61%)
Puts: $614.80M (39%)
Current vs Prior 7-Day Avg -44.88%
Calls: -53.76%
Puts: -31.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:10pm) 1.17
Prior (09/17) 0.99
Current vs Prior +18.03%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +1.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:10pm) 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 0.25% | 0.61%0.25% | 0.61%0.25% | 1.27%0.25% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -60.76% | -29.14%-60.76% | -29.15%-60.76% | -9.12%+86.36% | -0.30%
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 -65.79% | -39.72%-39.39% | -39.72%-71.80% | -23.23%+55.28% | -7.75%
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 -60.76% | -29.14%-60.76% | -29.15%-60.76% | -9.12%+86.36% | -0.30%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.05% | 0.43%
Calls: 1.19% | 0.44%
Puts: 0.92% | 0.43%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +36.36% | -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 +36.36% | -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
13:10BULLISHBEARISHBEARISH
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 2,329 of results (avg 2.1%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$699.00Sep 1860.2960.30$60.300.0%311.00--
$680.00Sep 1879.2879.30$79.290.0%2391.00119
$720.00Sep 1839.2939.30$39.300.0%9971.001.0K
$721.00Sep 1838.2938.30$38.300.0%5391.00--
$739.00Sep 1820.3020.31$20.310.0%7721.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.7042.72$42.710.0%1.1K1.007.5K
$777.00Sep 1817.7117.72$17.720.1%9081.001.6K
$793.00Sep 1833.7033.72$33.710.1%4411.0059
$775.00Sep 1815.7115.72$15.720.1%1.6K1.007.9K
$790.00Sep 1830.7030.72$30.710.1%8531.001.9K

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%324.1K0.0815.5K
$761.00Sep 180.150.16$0.166.3%263.8K0.179.6K
$760.00Sep 180.370.38$0.382.6%550.7K0.3430.2K
$759.00Sep 180.830.84$0.841.2%289.9K0.577.0K
$768.00Sep 210.070.08$0.0812.5%5.5K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$756.00Sep 180.050.06$0.0616.7%167.6K0.068.4K
$757.00Sep 180.110.12$0.128.3%213.9K0.129.4K
$758.00Sep 180.240.25$0.254.0%336.8K0.2316.5K
$759.00Sep 180.540.55$0.551.8%471.4K0.4319.8K
$748.00Sep 210.190.20$0.205.0%8.2K0.061.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,230 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.10151.40$151.250.2%291.00--
$609.00Sep 18150.22150.47$150.350.2%541.00--
$610.00Sep 18149.22149.46$149.340.2%31.0013
$611.00Sep 18148.12148.43$148.280.2%151.00--
$612.00Sep 18147.20147.43$147.320.2%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.5237.79$37.660.7%731.0098
$798.00Sep 1838.5938.79$38.690.5%1721.0024
$799.00Sep 1839.5539.79$39.670.6%391.0029
$800.00Sep 1840.5740.78$40.670.5%2281.00139
$801.00Sep 1841.6241.79$41.710.4%111.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,637 active (total vol 6.0M, top 550.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.370.38$0.382.6%550.7K0.3430.2K
$762.00Sep 180.070.08$0.0812.5%324.1K0.0815.5K
$759.00Sep 180.830.84$0.841.2%289.9K0.577.0K
$761.00Sep 180.150.16$0.166.3%263.8K0.179.6K
$763.00Sep 180.040.05$0.0520.0%171.8K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.540.55$0.551.8%471.4K0.4319.8K
$760.00Sep 181.081.09$1.090.9%342.6K0.6668.0K
$758.00Sep 180.240.25$0.254.0%336.8K0.2316.5K
$757.00Sep 180.110.12$0.128.3%213.9K0.129.4K
$755.00Sep 180.030.04$0.0425.0%209.8K0.0446.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 4.7%, max 6.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.4%11.6%6.9%264.1K10.0K
$758.00Sep 18Oct 3012.6%12.0%4.5%76.1K625
$760.00Sep 18Oct 3012.1%11.8%2.7%552.0K33.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.4%11.6%6.9%121.3K8.9K
$758.00Sep 18Oct 3012.6%12.0%4.5%336.8K17.4K
$760.00Sep 18Oct 3012.1%11.8%2.7%342.9K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 743 found (best R:R 4.00, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$724.00$725.00Sep 21$0.20$0.80$0.20100%4.00$724.20
$729.00$730.00Sep 30$0.18$0.82$0.1892%4.56$729.18
$730.00$731.00Sep 24$0.23$0.77$0.2396%3.35$730.23
$721.00$722.00Sep 24$0.37$0.63$0.37100%1.70$721.37
$725.00$726.00Sep 21$0.43$0.57$0.43100%1.33$725.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$779.00Sep 25$0.26$0.74$0.2698%2.85$779.74
$773.00$772.00Sep 21$0.28$0.72$0.2899%2.57$772.72
$778.00$777.00Sep 21$0.43$0.57$0.43100%1.33$777.57
$777.00$776.00Sep 25$0.41$0.59$0.4197%1.44$776.59
$776.00$775.00Sep 21$0.45$0.55$0.4599%1.22$775.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 555 found (best R:R 1.70, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 23$0.63$0.63$0.3750%1.70$760.63
$762.00$763.00Oct 30$0.61$0.61$0.3953%1.56$762.61
$761.00$762.00Oct 16$0.61$0.61$0.3952%1.56$761.61
$762.00$763.00Oct 23$0.60$0.60$0.4054%1.50$762.60
$761.00$762.00Oct 30$0.61$0.61$0.3952%1.56$761.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.30$0.30$0.7057%0.43$758.70
$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
$754.00$753.00Sep 21$0.12$0.12$0.8881%0.14$753.88
$752.00$751.00Sep 22$0.13$0.13$0.8780%0.15$751.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.33, cheapest $1.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.4211.8%6.9%
$760.00Sep 18Sep 21$1.3212.1%7.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3511.8%6.9%
$760.00Sep 18Sep 21$1.2512.1%7.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,066 found (cheapest 0.18% of stock, avg 3.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.84$0.55$1.39$757.61$760.390.18%
$760.00Sep 18$0.38$1.09$1.47$758.53$761.470.19%
$758.00Sep 18$1.54$0.25$1.79$756.21$759.790.24%
$761.00Sep 18$0.16$1.87$2.03$758.97$763.030.27%
$757.00Sep 18$2.41$0.12$2.53$754.47$759.530.33%
$762.00Sep 18$0.08$2.78$2.86$759.14$764.860.38%
$756.00Sep 18$3.35$0.06$3.41$752.59$759.410.45%
$763.00Sep 18$0.05$3.75$3.80$759.20$766.800.50%
$760.00Sep 21$1.70$2.34$4.04$755.96$764.040.53%
$759.00Sep 21$2.26$1.90$4.16$754.84$763.160.55%

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$0.08$0.06$0.14$755.86$762.14
$762.00$757.00Sep 18$0.08$0.12$0.20$756.80$762.20
$761.00$756.00Sep 18$0.16$0.06$0.22$755.78$761.22
$761.00$757.00Sep 18$0.16$0.12$0.28$756.72$761.28
$762.00$758.00Sep 18$0.08$0.25$0.33$757.67$762.33
$761.00$758.00Sep 18$0.16$0.25$0.41$757.59$761.41
$760.00$756.00Sep 18$0.38$0.06$0.44$755.56$760.44
$760.00$758.00Sep 18$0.38$0.25$0.63$757.37$760.63
$760.00$757.00Sep 18$0.38$0.12$0.50$756.50$760.50
$761.00$759.00Sep 18$0.16$0.55$0.71$758.29$761.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 455 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
738/739766/767Oct 2$0.53$0.4748%1.13$738.47$766.53
734/735768/769Oct 9$0.54$0.4647%1.17$734.46$768.54
737/738768/769Oct 9$0.56$0.4445%1.27$737.44$768.56
735/736768/769Oct 9$0.54$0.4646%1.17$735.46$768.54
740/741766/767Oct 2$0.54$0.4646%1.17$740.46$766.54
738/739768/769Oct 2$0.47$0.5353%0.89$738.53$768.47
738/739768/769Oct 9$0.56$0.4444%1.27$738.44$768.56
742/743766/767Sep 28$0.44$0.5656%0.79$742.56$766.44
745/746764/765Sep 25$0.50$0.5050%1.00$745.50$764.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 204 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$670.00$675.00$680.00Oct 9$0.11$4.896%44.45
$758.00$759.00$760.00Sep 18$0.24$0.7643%3.17
$630.00$635.00$640.00Oct 30$0.13$4.876%37.46
$756.00$757.00$758.00Sep 18$0.07$0.9318%13.29
$715.00$720.00$725.00Oct 23$0.08$4.924%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$758.00$759.00$760.00Sep 18$0.24$0.7643%3.17
$756.00$757.00$758.00Sep 18$0.07$0.9317%13.29
$710.00$715.00$720.00Oct 9$0.06$4.943%82.33
$760.00$761.00$762.00Sep 18$0.13$0.8726%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,026 found (best net $-9.14, 1,022 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.14$40.86
$670.00$710.001:2Sep 25-$10.05$29.95
$700.00$728.001:2Oct 1-$5.99$22.01
$620.00$670.001:2Sep 25-$39.91$10.09
$758.00$759.001:2Sep 18-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$761.00$760.001:2Sep 18-$0.31$0.69
$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
$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. 327 found (best yield 2.00%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.150.500.1%2.00%2.09%1.2K3.5K
$761.00Oct 30$14.530.480.2%1.91%2.14%311383
$762.00Oct 30$13.920.470.3%1.83%2.19%57284
$763.00Oct 30$13.310.470.5%1.75%2.24%14165
$764.00Oct 30$12.730.460.6%1.68%2.29%38277
$765.00Oct 30$12.160.450.8%1.60%2.35%1131.5K
$766.00Oct 30$11.600.440.9%1.53%2.41%13619
$767.00Oct 30$11.050.431.0%1.46%2.47%601.0K
$768.00Oct 30$10.520.411.1%1.39%2.53%6662
$769.00Oct 30$10.000.401.3%1.32%2.59%4308

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 2,781,926
Total Puts 3,246,057
Put/Call Ratio 1.17
Net Difference -464,131

Prior's Put/Call Breakdown

Total Calls 3,717,959
Total Puts 3,675,445
Put/Call Ratio 0.99
Net Difference 42,514

Prior 7-Day Put/Call Summary

Total Calls 24,100,691
Total Puts 27,369,553
Average Put/Call Ratio 1.15
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