Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.51 -0.16%
(9/18 13:20) ◀
|
Friday, September 18, 2026 (1:25pm)
January 2026
|
▶ (9/18 13:30)
◀ 9/18 13:25 ▶

Option Volume

Detail
ℹ
Current (09/18 1:25pm) 6,236,057
Calls: 2,871,839 (46%)
Puts: 3,364,218 (54%)
Prior (09/17) 7,761,801
Calls: 3,872,975 (50%)
Puts: 3,888,826 (50%)
Current vs Prior -19.66%
Calls: -25.85% (Calls)
Puts: -13.49% (Puts)
Prior 7-Day Total 52,666,894
Calls: 24,668,745 (47%)
Puts: 27,998,149 (53%)
Prior 7-Day Average 7,523,842
Calls: 3,524,106 (47%)
Puts: 3,999,735 (53%)
Current vs Prior 7-Day Avg -17.12%
Calls: -18.51%
Puts: -15.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:25pm) $881.75M
Calls: $466.64M (53%)
Puts: $415.11M (47%)
Prior (09/17) $1.35B
Calls: $933.28M (69%)
Puts: $420.55M (31%)
Current vs Prior -34.87%
Calls: -50.00%
Puts: -1.29%
Prior 7-Day Total $11.01B
Calls: $6.70B (61%)
Puts: $4.31B (39%)
Prior 7-Day Average $1.57B
Calls: $957.02M (61%)
Puts: $616.38M (39%)
Current vs Prior 7-Day Avg -43.96%
Calls: -51.24%
Puts: -32.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:25pm) 1.17
Prior (09/17) 1.00
Current vs Prior +16.67%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +1.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:25pm) 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 0.24% | 0.61%0.24% | 0.61%0.24% | 1.27%0.24% | 2.86%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -62.19% | -29.16%-62.20% | -29.16%-62.20% | -8.76%+79.55% | -0.33%
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 -67.04% | -39.74%-41.61% | -39.73%-72.83% | -22.92%+49.60% | -7.78%
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 -62.19% | -29.16%-62.20% | -29.16%-62.20% | -8.76%+79.55% | -0.33%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.08% | 0.43%
Calls: 1.08% | 0.42%
Puts: 1.08% | 0.45%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +40.26% | -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 +40.26% | -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
13:25BULLISHBEARISHBEARISH
13:20BULLISHBEARISHBEARISH
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 2,357 of results (avg 2.1%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.4879.50$79.490.0%2931.00119
$720.00Sep 1839.4939.50$39.500.0%9971.001.0K
$721.00Sep 1838.4938.50$38.500.0%6091.00--
$723.00Sep 1836.4936.50$36.500.0%341.00--
$726.00Sep 1833.4933.50$33.500.0%521.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.5042.52$42.510.0%1.1K1.007.5K
$793.00Sep 1833.5033.52$33.510.1%4431.0059
$776.00Sep 1816.5116.52$16.520.1%2491.002.0K
$790.00Sep 1830.5030.52$30.510.1%8541.001.9K
$774.00Sep 1814.5114.52$14.520.1%7451.004.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 726 found (avg $0.33, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.070.08$0.0812.5%333.8K0.0915.5K
$761.00Sep 180.160.17$0.175.9%276.9K0.189.6K
$760.00Sep 180.410.42$0.422.4%571.2K0.3730.2K
$759.00Sep 180.920.93$0.931.1%303.9K0.617.0K
$768.00Sep 210.070.08$0.0812.5%5.5K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Sep 180.090.10$0.1010.0%231.9K0.109.4K
$758.00Sep 180.190.20$0.205.0%347.8K0.2016.5K
$756.00Sep 180.050.06$0.0616.7%175.6K0.068.4K
$759.00Sep 180.430.44$0.442.3%493.0K0.3919.8K
$760.00Sep 180.920.93$0.931.1%355.9K0.6368.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,237 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.30151.62$150.960.9%291.00--
$609.00Sep 18150.35150.50$150.430.1%541.00--
$610.00Sep 18149.31149.52$149.420.1%31.0013
$611.00Sep 18148.05148.52$148.290.3%151.00--
$612.00Sep 18147.34147.63$147.490.2%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Sep 186.516.53$6.520.3%2.7K1.007.0K
$767.00Sep 187.517.53$7.520.3%1.2K1.002.7K
$768.00Sep 188.518.53$8.520.2%7431.003.6K
$769.00Sep 189.519.53$9.520.2%8421.004.1K
$770.00Sep 1810.5110.53$10.520.2%6.4K1.0018.7K

Most actively traded options today. High liquidity = easy entry/exit. 2,653 active (total vol 6.2M, top 571.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.410.42$0.422.4%571.2K0.3730.2K
$762.00Sep 180.070.08$0.0812.5%333.8K0.0915.5K
$759.00Sep 180.920.93$0.931.1%303.9K0.617.0K
$761.00Sep 180.160.17$0.175.9%276.9K0.189.6K
$763.00Sep 180.040.05$0.0520.0%176.2K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.430.44$0.442.3%493.0K0.3919.8K
$760.00Sep 180.920.93$0.931.1%355.9K0.6368.0K
$758.00Sep 180.190.20$0.205.0%347.8K0.2016.5K
$757.00Sep 180.090.10$0.1010.0%231.9K0.109.4K
$755.00Sep 180.040.05$0.0520.0%214.0K0.0446.9K

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 4.5%, max 6.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$758.00Sep 18Oct 3012.8%12.0%6.8%78.7K625
$761.00Sep 18Oct 3012.3%11.6%5.9%277.2K10.0K
$760.00Sep 18Oct 3011.9%11.8%0.9%572.5K33.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$758.00Sep 18Oct 3012.8%12.0%6.8%347.8K17.4K
$761.00Sep 18Oct 3012.3%11.6%5.9%124.6K8.9K
$760.00Sep 18Oct 3011.9%11.8%0.9%356.2K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 762 found (best R:R 5.67, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$732.00$734.00Sep 22$1.30$0.70$1.30100%0.54$733.30
$731.00$733.00Sep 23$1.29$0.71$1.29100%0.55$732.29
$741.00$742.00Sep 22$0.28$0.72$0.2896%2.57$741.28
$726.00$727.00Oct 23$0.15$0.85$0.1582%5.67$726.15
$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$0.15$0.85$0.1598%5.67$779.85
$785.00$784.00Oct 30$0.12$0.88$0.1278%7.33$784.88
$777.00$776.00Sep 25$0.32$0.68$0.3297%2.12$776.68
$772.00$771.00Sep 25$0.31$0.69$0.3190%2.23$771.69
$821.00$820.00Sep 18$0.44$0.56$0.44100%1.27$820.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 554 found (best R:R 1.50, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$763.00Oct 23$0.60$0.60$0.4053%1.50$762.60
$760.00$761.00Oct 30$0.63$0.63$0.3750%1.70$760.63
$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
$759.00$758.00Sep 18$0.24$0.24$0.7662%0.32$758.76
$758.00$757.00Sep 18$0.10$0.10$0.9080%0.11$757.90
$750.00$749.00Sep 22$0.10$0.10$0.9086%0.11$749.90
$754.00$753.00Sep 21$0.12$0.12$0.8882%0.14$753.88
$755.00$754.00Sep 21$0.15$0.15$0.8577%0.18$754.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.37, cheapest $1.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.4311.8%7.0%
$760.00Sep 18Sep 21$1.3811.9%7.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3711.8%7.0%
$760.00Sep 18Sep 21$1.3111.9%7.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,072 found (cheapest 0.18% of stock, avg 3.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.93$0.44$1.37$757.63$760.370.18%
$760.00Sep 18$0.42$0.93$1.35$758.65$761.350.18%
$761.00Sep 18$0.17$1.67$1.84$759.16$762.840.24%
$758.00Sep 18$1.69$0.20$1.89$756.11$759.890.25%
$757.00Sep 18$2.59$0.10$2.69$754.31$759.690.35%
$762.00Sep 18$0.08$2.58$2.66$759.34$764.660.35%
$756.00Sep 18$3.54$0.06$3.60$752.40$759.600.47%
$763.00Sep 18$0.05$3.55$3.60$759.40$766.600.47%
$760.00Sep 21$1.80$2.24$4.04$755.96$764.040.53%
$761.00Sep 21$1.32$2.76$4.08$756.92$765.080.54%

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$757.00Sep 18$0.08$0.10$0.18$756.82$762.18
$762.00$756.00Sep 18$0.08$0.06$0.14$755.86$762.14
$761.00$756.00Sep 18$0.17$0.06$0.23$755.77$761.23
$761.00$757.00Sep 18$0.17$0.10$0.27$756.73$761.27
$762.00$758.00Sep 18$0.08$0.20$0.28$757.72$762.28
$761.00$758.00Sep 18$0.17$0.20$0.37$757.63$761.37
$760.00$756.00Sep 18$0.42$0.06$0.48$755.52$760.48
$760.00$757.00Sep 18$0.42$0.10$0.52$756.48$760.52
$760.00$758.00Sep 18$0.42$0.20$0.62$757.38$760.62
$762.00$759.00Sep 18$0.08$0.44$0.52$758.48$762.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 0.85, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
739/740767/768Sep 30$0.46$0.5455%0.85$739.54$767.46
733/734769/770Oct 9$0.51$0.4950%1.04$733.49$769.51
739/740767/768Oct 2$0.51$0.4949%1.04$739.49$767.51
739/740766/767Sep 30$0.48$0.5252%0.92$739.52$766.48
741/742767/768Sep 30$0.47$0.5353%0.89$741.53$767.47
749/750762/763Sep 22$0.49$0.5151%0.96$749.51$762.49
741/742766/767Oct 1$0.52$0.4848%1.08$741.48$766.52
738/739769/770Oct 9$0.54$0.4646%1.17$738.46$769.54
742/743766/767Oct 1$0.53$0.4747%1.13$742.47$766.53
739/740768/769Sep 30$0.42$0.5858%0.72$739.58$768.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 264 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$756.00$757.00$758.00Sep 18$0.05$0.9514%19.00
$757.00$758.00$759.00Sep 18$0.14$0.8628%6.14
$758.00$759.00$760.00Sep 18$0.25$0.7543%3.00
$757.00$758.00$759.00Sep 21$0.06$0.9415%15.67
$759.00$760.00$761.00Sep 18$0.26$0.7443%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$757.00$758.00$759.00Sep 18$0.14$0.8628%6.14
$759.00$760.00$761.00Sep 18$0.25$0.7543%3.00
$758.00$759.00$760.00Sep 18$0.25$0.7543%3.00
$757.00$758.00$759.00Sep 21$0.06$0.9414%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. 1,026 found (best net $-9.12, 1,022 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.12$40.88
$670.00$710.001:2Sep 25-$10.09$29.91
$700.00$728.001:2Oct 1-$6.18$21.82
$758.00$759.001:2Sep 18-$0.17$0.83
$757.00$758.001:2Sep 18-$0.79$0.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$761.00$760.001:2Sep 18-$0.19$0.81
$685.00$660.001:2Oct 1-$0.04$24.96
$762.00$761.001:2Sep 18-$0.76$0.24
$758.00$757.001:2Sep 18$0.00$1.00
$690.00$680.001:2Sep 29-$0.09$9.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 331 found (best yield 2.01%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.250.500.1%2.01%2.07%1.2K3.5K
$761.00Oct 30$14.620.490.2%1.92%2.12%311383
$762.00Oct 30$14.010.470.3%1.84%2.17%57284
$763.00Oct 30$13.410.470.5%1.77%2.23%14165
$764.00Oct 30$12.820.460.6%1.69%2.28%38277
$765.00Oct 30$12.240.450.7%1.61%2.33%2381.5K
$766.00Oct 30$11.680.440.8%1.54%2.39%13619
$767.00Oct 30$11.140.431.0%1.47%2.45%601.0K
$768.00Oct 30$10.600.421.1%1.40%2.51%6662
$769.00Oct 30$10.080.411.2%1.33%2.58%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 2,871,839
Total Puts 3,364,218
Put/Call Ratio 1.17
Net Difference -492,379

Prior's Put/Call Breakdown

Total Calls 3,872,975
Total Puts 3,888,826
Put/Call Ratio 1.00
Net Difference -15,851

Prior 7-Day Put/Call Summary

Total Calls 24,668,745
Total Puts 27,998,149
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