Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.38 -0.17%
(9/18 13:25) ◀
|
Friday, September 18, 2026 (1:30pm)
January 2026
|
▶ (9/18 13:35)
◀ 9/18 13:30 ▶

Option Volume

Detail
ℹ
Current (09/18 1:30pm) 6,291,121
Calls: 2,898,258 (46%)
Puts: 3,392,863 (54%)
Prior (09/17) 7,857,638
Calls: 3,909,372 (50%)
Puts: 3,948,266 (50%)
Current vs Prior -19.94%
Calls: -25.86% (Calls)
Puts: -14.07% (Puts)
Prior 7-Day Total 53,001,007
Calls: 24,818,153 (47%)
Puts: 28,182,854 (53%)
Prior 7-Day Average 7,571,572
Calls: 3,545,450 (47%)
Puts: 4,026,122 (53%)
Current vs Prior 7-Day Avg -16.91%
Calls: -18.25%
Puts: -15.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:30pm) $886.28M
Calls: $461.80M (52%)
Puts: $424.48M (48%)
Prior (09/17) $1.36B
Calls: $944.25M (70%)
Puts: $411.01M (30%)
Current vs Prior -34.60%
Calls: -51.09%
Puts: +3.28%
Prior 7-Day Total $11.04B
Calls: $6.74B (61%)
Puts: $4.30B (39%)
Prior 7-Day Average $1.58B
Calls: $963.23M (61%)
Puts: $613.87M (39%)
Current vs Prior 7-Day Avg -43.80%
Calls: -52.06%
Puts: -30.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:30pm) 1.17
Prior (09/17) 1.01
Current vs Prior +15.91%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +1.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:30pm) 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% | 0.60%0.24% | 0.60%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 -63.20% | -29.61%-63.20% | -29.61%-63.20% | -9.03%+74.78% | -0.31%
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 -67.92% | -40.12%-43.16% | -40.12%-73.56% | -23.15%+45.63% | -7.76%
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 -63.20% | -29.61%-63.20% | -29.61%-63.20% | -9.03%+74.78% | -0.31%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.11% | 0.44%
Calls: 1.20% | 0.44%
Puts: 1.02% | 0.44%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +44.16% | -84.34%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +44.16% | -76.02%
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
13:30BULLISHBEARISHBEARISH
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 2,363 of results (avg 2.2%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.3779.39$79.380.0%2941.00119
$699.00Sep 1860.3760.39$60.380.0%671.00--
$734.00Sep 1825.3825.39$25.390.0%4581.0051
$737.00Sep 1822.3822.39$22.390.0%6651.006
$738.00Sep 1821.3821.39$21.390.0%4531.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.6242.63$42.630.0%1.1K1.007.5K
$793.00Sep 1833.6233.63$33.630.0%4431.0059
$790.00Sep 1830.6230.63$30.630.0%8541.001.9K
$781.00Sep 1821.6221.64$21.630.1%4441.001.2K
$780.00Sep 1820.6220.64$20.630.1%2.5K1.003.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 724 found (avg $0.33, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.060.07$0.0714.3%334.8K0.0815.5K
$761.00Sep 180.140.15$0.156.7%282.6K0.179.6K
$760.00Sep 180.340.35$0.352.9%577.1K0.3430.2K
$759.00Sep 180.820.83$0.831.2%306.8K0.607.0K
$768.00Sep 210.070.08$0.0812.5%5.6K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Sep 180.080.09$0.0911.1%233.2K0.109.4K
$758.00Sep 180.180.19$0.195.3%350.3K0.2016.5K
$756.00Sep 180.050.06$0.0616.7%177.6K0.068.4K
$759.00Sep 180.440.45$0.452.2%498.5K0.4019.8K
$760.00Sep 180.970.98$0.981.0%358.9K0.6668.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,240 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.39151.54$150.960.8%291.00--
$609.00Sep 18150.36150.54$150.450.1%541.00--
$610.00Sep 18149.34149.56$149.450.1%31.0013
$611.00Sep 18148.33148.52$148.430.1%161.00--
$612.00Sep 18147.35147.52$147.440.1%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$905.00Sep 18145.46145.65$145.560.1%--1.0017
$910.00Sep 18150.49150.71$150.600.1%21.002
$796.00Sep 1836.4936.67$36.580.5%131.0032
$797.00Sep 1837.4837.65$37.570.5%731.0098
$798.00Sep 1838.4938.67$38.580.5%2041.0024

Most actively traded options today. High liquidity = easy entry/exit. 2,661 active (total vol 6.3M, top 577.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.340.35$0.352.9%577.1K0.3430.2K
$762.00Sep 180.060.07$0.0714.3%334.8K0.0815.5K
$759.00Sep 180.820.83$0.831.2%306.8K0.607.0K
$761.00Sep 180.140.15$0.156.7%282.6K0.179.6K
$763.00Sep 180.040.05$0.0520.0%176.5K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.440.45$0.452.2%498.5K0.4019.8K
$760.00Sep 180.970.98$0.981.0%358.9K0.6668.0K
$758.00Sep 180.180.19$0.195.3%350.3K0.2016.5K
$757.00Sep 180.080.09$0.0911.1%233.2K0.109.4K
$755.00Sep 180.030.04$0.0425.0%214.6K0.0446.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 4.5%, max 7.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.4%11.6%7.0%282.9K10.0K
$758.00Sep 18Oct 3012.2%12.0%1.9%79.7K625
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.4%11.6%7.0%125.3K8.9K
$758.00Sep 18Oct 3012.2%12.0%1.9%350.4K17.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 757 found (best R:R 3.00, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$731.00$733.00Sep 23$1.28$0.72$1.28100%0.56$732.28
$725.00$726.00Sep 21$0.32$0.68$0.32100%2.12$725.32
$726.00$727.00Oct 30$0.15$0.85$0.1580%5.67$726.15
$741.00$742.00Sep 22$0.32$0.68$0.3296%2.12$741.32
$728.00$729.00Sep 30$0.31$0.69$0.3192%2.23$728.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$779.00Sep 25$0.25$0.75$0.2598%3.00$779.75
$773.00$772.00Sep 21$0.36$0.64$0.3699%1.78$772.64
$787.00$786.00Oct 30$0.17$0.83$0.1780%4.88$786.83
$789.00$788.00Oct 30$0.19$0.81$0.1982%4.26$788.81
$772.00$771.00Sep 25$0.32$0.68$0.3290%2.12$771.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 557 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$0.3851%1.63$761.62
$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
$760.00$761.00Oct 23$0.62$0.62$0.3850%1.63$760.62
$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$0.26$0.26$0.7460%0.35$758.74
$758.00$757.00Sep 18$0.10$0.10$0.9080%0.11$757.90
$754.00$753.00Sep 21$0.12$0.12$0.8881%0.14$753.88
$751.00$750.00Sep 22$0.11$0.11$0.8983%0.12$750.89
$749.00$748.00Sep 23$0.11$0.11$0.8984%0.12$748.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.38, cheapest $1.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.4511.5%6.9%
$760.00Sep 18Sep 21$1.3711.6%7.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.4011.5%6.9%
$760.00Sep 18Sep 21$1.3111.6%7.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,076 found (cheapest 0.17% of stock, avg 3.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.83$0.45$1.28$757.72$760.280.17%
$760.00Sep 18$0.35$0.98$1.33$758.67$761.330.18%
$758.00Sep 18$1.57$0.19$1.76$756.24$759.760.23%
$761.00Sep 18$0.15$1.77$1.92$759.08$762.920.25%
$757.00Sep 18$2.47$0.09$2.56$754.44$759.560.34%
$762.00Sep 18$0.07$2.69$2.76$759.24$764.760.36%
$756.00Sep 18$3.43$0.06$3.49$752.51$759.490.46%
$763.00Sep 18$0.05$3.66$3.71$759.29$766.710.49%
$760.00Sep 21$1.72$2.29$4.01$755.99$764.010.53%
$759.00Sep 21$2.28$1.85$4.13$754.87$763.130.54%

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$0.07$0.06$0.13$755.87$762.13
$762.00$757.00Sep 18$0.07$0.09$0.16$756.84$762.16
$761.00$757.00Sep 18$0.15$0.09$0.24$756.76$761.24
$761.00$756.00Sep 18$0.15$0.06$0.21$755.79$761.21
$762.00$758.00Sep 18$0.07$0.19$0.26$757.74$762.26
$761.00$758.00Sep 18$0.15$0.19$0.34$757.66$761.34
$760.00$756.00Sep 18$0.35$0.06$0.41$755.59$760.41
$760.00$757.00Sep 18$0.35$0.09$0.44$756.56$760.44
$760.00$758.00Sep 18$0.35$0.19$0.54$757.46$760.54
$762.00$759.00Sep 18$0.07$0.45$0.52$758.48$762.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 445 found (best R:R 1.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
731/732769/770Oct 9$0.50$0.5051%1.00$731.50$769.50
742/743765/766Sep 28$0.48$0.5252%0.92$742.52$765.48
734/735769/770Oct 9$0.51$0.4949%1.04$734.49$769.51
746/747765/766Sep 25$0.48$0.5252%0.92$746.52$765.48
742/743767/768Sep 28$0.41$0.5959%0.69$742.59$767.41
739/740766/767Oct 1$0.50$0.5050%1.00$739.50$766.50
741/742766/767Oct 1$0.52$0.4848%1.08$741.48$766.52
742/743766/767Sep 28$0.44$0.5656%0.79$742.56$766.44
742/743765/766Sep 29$0.50$0.5050%1.00$742.50$765.50
739/740767/768Oct 2$0.50$0.5050%1.00$739.50$767.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$630.00$635.00$640.00Oct 30$0.07$4.936%70.43
$715.00$720.00$725.00Oct 23$0.06$4.944%82.33
$700.00$705.00$710.00Sep 30$0.08$4.925%61.50
$760.00$761.00$762.00Sep 18$0.12$0.8826%7.33
$758.00$759.00$760.00Sep 18$0.26$0.7446%2.85
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$0.27$0.7346%2.70
$760.00$761.00$762.00Sep 18$0.13$0.8726%6.69
$757.00$758.00$759.00Sep 18$0.16$0.8431%5.25
$705.00$710.00$715.00Oct 23$0.06$4.943%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,024 found (best net $-9.15, 1,020 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.15$40.85
$700.00$728.001:2Oct 1-$6.12$21.88
$758.00$759.001:2Sep 18-$0.09$0.91
$757.00$758.001:2Sep 18-$0.67$0.33
$820.00$850.001:2Sep 29$0.00$30.00
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-$0.85$0.15
$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$15.180.500.1%2.00%2.08%1.3K3.5K
$761.00Oct 30$14.550.490.2%1.92%2.13%311383
$762.00Oct 30$13.930.470.3%1.83%2.18%57284
$763.00Oct 30$13.330.470.5%1.76%2.23%14165
$764.00Oct 30$12.750.460.6%1.68%2.29%38277
$765.00Oct 30$12.180.450.7%1.60%2.34%2381.5K
$766.00Oct 30$11.620.440.9%1.53%2.40%13619
$767.00Oct 30$11.080.431.0%1.46%2.46%601.0K
$768.00Oct 30$10.560.411.1%1.39%2.53%6662
$769.00Oct 30$10.030.401.3%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 2,898,258
Total Puts 3,392,863
Put/Call Ratio 1.17
Net Difference -494,605

Prior's Put/Call Breakdown

Total Calls 3,909,372
Total Puts 3,948,266
Put/Call Ratio 1.01
Net Difference -38,894

Prior 7-Day Put/Call Summary

Total Calls 24,818,153
Total Puts 28,182,854
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