Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.28 -0.19%
(9/18 13:10) ◀
|
Friday, September 18, 2026 (1:15pm)
January 2026
|
▶ (9/18 13:20)
◀ 9/18 13:15 ▶

Option Volume

Detail
ℹ
Current (09/18 1:15pm) 6,125,186
Calls: 2,820,136 (46%)
Puts: 3,305,050 (54%)
Prior (09/17) 7,531,120
Calls: 3,774,643 (50%)
Puts: 3,756,477 (50%)
Current vs Prior -18.67%
Calls: -25.29% (Calls)
Puts: -12.02% (Puts)
Prior 7-Day Total 51,883,687
Calls: 24,314,756 (47%)
Puts: 27,568,931 (53%)
Prior 7-Day Average 7,411,955
Calls: 3,473,536 (47%)
Puts: 3,938,418 (53%)
Current vs Prior 7-Day Avg -17.36%
Calls: -18.81%
Puts: -16.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:15pm) $874.64M
Calls: $441.05M (50%)
Puts: $433.60M (50%)
Prior (09/17) $1.00B
Calls: $613.66M (61%)
Puts: $389.65M (39%)
Current vs Prior -12.82%
Calls: -28.13%
Puts: +11.28%
Prior 7-Day Total $10.95B
Calls: $6.65B (61%)
Puts: $4.29B (39%)
Prior 7-Day Average $1.56B
Calls: $950.47M (61%)
Puts: $613.14M (39%)
Current vs Prior 7-Day Avg -44.06%
Calls: -53.60%
Puts: -29.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:15pm) 1.17
Prior (09/17) 1.00
Current vs Prior +17.76%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +1.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:15pm) 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% | 1.28%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% | -28.52%-60.76% | -28.53%-60.76% | -8.36%+86.36% | -0.21%
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% | -39.20%-39.39% | -39.19%-71.80% | -22.58%+55.28% | -7.67%
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% | -28.52%-60.76% | -28.53%-60.76% | -8.36%+86.36% | -0.21%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.05% | 0.43%
Calls: 1.20% | 0.44%
Puts: 0.91% | 0.42%
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
13:15BULLISHBEARISHBEARISH
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 2,328 of results (avg 2.3%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.2679.28$79.270.0%2391.00119
$720.00Sep 1839.2739.28$39.280.0%9971.001.0K
$721.00Sep 1838.2738.28$38.280.0%5401.00--
$726.00Sep 1833.2733.28$33.280.0%511.00--
$729.00Sep 1830.2730.28$30.280.0%1631.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.7342.74$42.740.0%1.1K1.007.5K
$793.00Sep 1833.7333.74$33.740.0%4431.0059
$790.00Sep 1830.7330.74$30.740.0%8531.001.9K
$781.00Sep 1821.7321.74$21.740.0%4431.001.2K
$780.00Sep 1820.7320.74$20.740.0%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 $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.060.07$0.0714.3%327.6K0.0815.5K
$761.00Sep 180.140.15$0.156.7%268.7K0.169.6K
$760.00Sep 180.360.37$0.372.7%559.8K0.3330.2K
$759.00Sep 180.820.83$0.831.2%295.6K0.567.0K
$768.00Sep 210.070.08$0.0812.5%5.5K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Sep 180.120.13$0.137.7%221.5K0.139.4K
$756.00Sep 180.060.07$0.0714.3%173.2K0.078.4K
$758.00Sep 180.250.26$0.263.8%342.2K0.2416.5K
$759.00Sep 180.550.56$0.561.8%482.2K0.4419.8K
$750.00Sep 210.290.30$0.303.3%14.3K0.096.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,231 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.81151.34$151.070.4%291.00--
$609.00Sep 18150.12150.34$150.230.1%541.00--
$610.00Sep 18149.16149.33$149.250.1%31.0013
$611.00Sep 18147.73148.34$148.040.4%151.00--
$612.00Sep 18147.14147.34$147.240.1%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$796.00Sep 1836.6636.86$36.760.5%131.0032
$797.00Sep 1837.6937.86$37.780.4%731.0098
$798.00Sep 1838.6938.85$38.770.4%1721.0024
$799.00Sep 1839.6839.85$39.770.4%391.0029
$800.00Sep 1840.6640.91$40.780.6%2291.00139

Most actively traded options today. High liquidity = easy entry/exit. 2,643 active (total vol 6.1M, top 559.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.360.37$0.372.7%559.8K0.3330.2K
$762.00Sep 180.060.07$0.0714.3%327.6K0.0815.5K
$759.00Sep 180.820.83$0.831.2%295.6K0.567.0K
$761.00Sep 180.140.15$0.156.7%268.7K0.169.6K
$763.00Sep 180.040.05$0.0520.0%175.8K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.550.56$0.561.8%482.2K0.4419.8K
$760.00Sep 181.091.10$1.100.9%349.0K0.6768.0K
$758.00Sep 180.250.26$0.263.8%342.2K0.2416.5K
$757.00Sep 180.120.13$0.137.7%221.5K0.139.4K
$755.00Sep 180.040.05$0.0520.0%211.1K0.0446.9K

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 4.2%, max 7.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.4%11.6%6.9%269.0K10.0K
$758.00Sep 18Oct 3012.8%12.0%6.0%77.4K625
$760.00Sep 18Oct 3012.0%11.8%2.3%561.1K33.7K
$759.00Sep 18Oct 3012.0%11.9%1.2%295.9K7.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.5%11.6%7.2%122.7K8.9K
$758.00Sep 18Oct 3012.8%12.0%6.0%342.2K17.4K
$760.00Sep 18Oct 3012.1%11.8%2.6%349.4K75.4K
$759.00Sep 18Oct 3012.0%11.9%1.2%482.3K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 778 found (best R:R 4.26, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$727.00$728.00Oct 9$0.10$0.90$0.1087%9.00$727.10
$709.00$710.00Oct 30$0.11$0.89$0.1187%8.09$709.11
$743.00$744.00Sep 25$0.11$0.89$0.1187%8.09$743.11
$704.00$705.00Oct 30$0.15$0.85$0.1588%5.67$704.15
$711.00$712.00Oct 30$0.14$0.86$0.1486%6.14$711.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$779.00Sep 25$0.19$0.81$0.1998%4.26$779.81
$780.00$778.00Oct 9$0.95$1.05$0.9585%1.11$779.05
$774.00$773.00Sep 22$0.29$0.71$0.2999%2.45$773.71
$787.00$786.00Oct 30$0.13$0.87$0.1380%6.69$786.87
$777.00$776.00Sep 25$0.34$0.66$0.3497%1.94$776.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 559 found (best R:R 1.63, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$762.00Oct 30$0.62$0.62$0.3852%1.63$761.62
$760.00$761.00Oct 30$0.63$0.63$0.3750%1.70$760.63
$762.00$763.00Oct 23$0.60$0.60$0.4054%1.50$762.60
$760.00$761.00Oct 23$0.62$0.62$0.3850%1.63$760.62
$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$0.30$0.30$0.7056%0.43$758.70
$758.00$757.00Sep 18$0.13$0.13$0.8776%0.15$757.87
$753.00$752.00Sep 21$0.10$0.10$0.9084%0.11$752.90
$754.00$753.00Sep 21$0.13$0.13$0.8780%0.15$753.87
$749.00$748.00Sep 23$0.11$0.11$0.8983%0.12$748.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.36, cheapest $1.43)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.4312.0%7.0%
$760.00Sep 18Sep 21$1.3512.0%7.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3812.0%7.0%
$760.00Sep 18Sep 21$1.2812.1%7.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,067 found (cheapest 0.18% of stock, avg 3.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.83$0.56$1.39$757.61$760.390.18%
$760.00Sep 18$0.37$1.10$1.47$758.53$761.470.19%
$758.00Sep 18$1.53$0.26$1.79$756.21$759.790.24%
$761.00Sep 18$0.15$1.88$2.03$758.97$763.030.27%
$757.00Sep 18$2.38$0.13$2.51$754.49$759.510.33%
$762.00Sep 18$0.07$2.80$2.87$759.13$764.870.38%
$756.00Sep 18$3.33$0.07$3.40$752.60$759.400.45%
$763.00Sep 18$0.05$3.77$3.82$759.18$766.820.50%
$760.00Sep 21$1.72$2.38$4.10$755.90$764.100.54%
$759.00Sep 21$2.26$1.94$4.20$754.80$763.200.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.02% of stock, avg 1.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$762.00$756.00Sep 18$0.07$0.07$0.14$755.86$762.14
$762.00$757.00Sep 18$0.07$0.13$0.20$756.80$762.20
$761.00$756.00Sep 18$0.15$0.07$0.22$755.78$761.22
$761.00$757.00Sep 18$0.15$0.13$0.28$756.72$761.28
$762.00$758.00Sep 18$0.07$0.26$0.33$757.67$762.33
$761.00$758.00Sep 18$0.15$0.26$0.41$757.59$761.41
$760.00$756.00Sep 18$0.37$0.07$0.44$755.56$760.44
$760.00$758.00Sep 18$0.37$0.26$0.63$757.37$760.63
$760.00$757.00Sep 18$0.37$0.13$0.50$756.50$760.50
$761.00$759.00Sep 18$0.15$0.56$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 1.04, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
732/733769/770Oct 9$0.51$0.4950%1.04$732.49$769.51
734/735769/770Oct 9$0.52$0.4849%1.08$734.48$769.52
733/734769/770Oct 9$0.51$0.4950%1.04$733.49$769.51
737/738769/770Oct 9$0.54$0.4647%1.17$737.46$769.54
745/746764/765Sep 25$0.51$0.4950%1.04$745.49$764.51
742/743765/766Sep 28$0.48$0.5252%0.92$742.52$765.48
739/740767/768Oct 1$0.48$0.5252%0.92$739.52$767.48
740/741767/768Oct 1$0.49$0.5152%0.96$740.51$767.49
732/733768/769Oct 9$0.52$0.4848%1.08$732.48$768.52
736/737769/770Oct 9$0.53$0.4748%1.13$736.47$769.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 238 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$670.00$675.00$680.00Oct 9$0.08$4.926%61.50
$757.00$758.00$759.00Sep 18$0.15$0.8532%5.67
$758.00$759.00$760.00Sep 18$0.24$0.7643%3.17
$730.00$734.00$738.00Sep 22$0.05$3.954%79.00
$759.00$760.00$761.00Sep 21$0.07$0.9315%13.29
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
$760.00$761.00$762.00Sep 21$0.06$0.9415%15.67
$757.00$758.00$759.00Sep 18$0.17$0.8331%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. 1,022 found (best net $-9.02, 1,019 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.02$40.98
$670.00$710.001:2Sep 25-$9.92$30.08
$700.00$728.001:2Oct 1-$5.65$22.35
$620.00$670.001:2Sep 25-$39.68$10.32
$758.00$759.001:2Sep 18-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$761.00$760.001:2Sep 18-$0.32$0.68
$685.00$660.001:2Oct 1-$0.04$24.96
$758.00$757.001:2Sep 18$0.00$1.00
$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. 328 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$13.900.470.4%1.83%2.19%57284
$763.00Oct 30$13.310.470.5%1.75%2.24%14165
$764.00Oct 30$12.710.460.6%1.67%2.30%38277
$765.00Oct 30$12.150.450.8%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$10.010.401.3%1.32%2.60%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 2,820,136
Total Puts 3,305,050
Put/Call Ratio 1.17
Net Difference -484,914

Prior's Put/Call Breakdown

Total Calls 3,774,643
Total Puts 3,756,477
Put/Call Ratio 1.00
Net Difference 18,166

Prior 7-Day Put/Call Summary

Total Calls 24,314,756
Total Puts 27,568,931
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