Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.51 -0.16%
(9/18 13:30) ◀
|
Friday, September 18, 2026 (1:35pm)
January 2026
|
▶ (9/18 13:40)
◀ 9/18 13:35 ▶

Option Volume

Detail
ℹ
Current (09/18 1:35pm) 6,354,201
Calls: 2,928,043 (46%)
Puts: 3,426,158 (54%)
Prior (09/17) 7,959,049
Calls: 3,954,198 (50%)
Puts: 4,004,851 (50%)
Current vs Prior -20.16%
Calls: -25.95% (Calls)
Puts: -14.45% (Puts)
Prior 7-Day Total 53,328,368
Calls: 24,967,255 (47%)
Puts: 28,361,113 (53%)
Prior 7-Day Average 7,618,338
Calls: 3,566,750 (47%)
Puts: 4,051,587 (53%)
Current vs Prior 7-Day Avg -16.59%
Calls: -17.91%
Puts: -15.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:35pm) $891.72M
Calls: $473.17M (53%)
Puts: $418.55M (47%)
Prior (09/17) $1.37B
Calls: $977.23M (72%)
Puts: $388.97M (28%)
Current vs Prior -34.73%
Calls: -51.58%
Puts: +7.60%
Prior 7-Day Total $11.07B
Calls: $6.77B (61%)
Puts: $4.31B (39%)
Prior 7-Day Average $1.58B
Calls: $966.98M (61%)
Puts: $615.15M (39%)
Current vs Prior 7-Day Avg -43.64%
Calls: -51.07%
Puts: -31.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:35pm) 1.17
Prior (09/17) 1.01
Current vs Prior +15.53%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +1.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:35pm) 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% | 1.26%0.24% | 2.85%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -63.41% | -30.08%-63.41% | -30.08%-63.41% | -9.43%+73.75% | -0.46%
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 -68.10% | -40.52%-43.49% | -40.52%-73.71% | -23.49%+44.78% | -7.90%
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 -63.41% | -30.08%-63.41% | -30.08%-63.41% | -9.43%+73.75% | -0.46%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.11% | 0.67%
Calls: 1.12% | 0.43%
Puts: 1.10% | 0.90%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +44.16% | -76.16%
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% | -63.49%
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
13:35BULLISHBEARISHBEARISH
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 2,354 of results (avg 2.2%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.4679.47$79.470.0%2941.00119
$699.00Sep 1860.4660.48$60.470.0%671.00--
$705.00Sep 1854.4654.48$54.470.0%4831.0012
$737.00Sep 1822.4722.48$22.480.0%6761.006
$738.00Sep 1821.4721.48$21.480.0%4531.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.5342.54$42.540.0%1.1K1.007.5K
$793.00Sep 1833.5333.54$33.530.0%4431.0059
$790.00Sep 1830.5330.54$30.540.0%8861.001.9K
$781.00Sep 1821.5321.54$21.540.0%4461.001.2K
$780.00Sep 1820.5320.54$20.540.0%2.5K1.003.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 722 found (avg $0.33, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.060.07$0.0714.3%338.2K0.0815.5K
$761.00Sep 180.140.15$0.156.7%287.1K0.169.6K
$760.00Sep 180.370.38$0.382.6%583.7K0.3530.2K
$759.00Sep 180.880.89$0.891.1%311.9K0.617.0K
$768.00Sep 210.070.08$0.0812.5%5.6K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Sep 180.080.09$0.0911.1%237.4K0.109.4K
$758.00Sep 180.170.18$0.185.6%354.1K0.1916.5K
$756.00Sep 180.050.06$0.0616.7%179.4K0.068.4K
$759.00Sep 180.400.41$0.412.4%506.4K0.4019.8K
$760.00Sep 180.900.91$0.911.1%363.5K0.6568.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,243 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18150.91151.64$151.270.5%291.00--
$609.00Sep 18150.35150.56$150.450.1%541.00--
$610.00Sep 18149.34149.50$149.420.1%31.0013
$611.00Sep 18148.33148.58$148.460.2%161.00--
$612.00Sep 18147.35147.66$147.510.2%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Sep 18150.44150.66$150.550.1%21.002
$796.00Sep 1836.4736.69$36.580.6%131.0032
$797.00Sep 1837.4737.69$37.580.6%731.0098
$798.00Sep 1838.4538.68$38.570.6%2041.0024
$799.00Sep 1839.4539.68$39.570.6%391.0029

Most actively traded options today. High liquidity = easy entry/exit. 2,665 active (total vol 6.3M, top 583.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.370.38$0.382.6%583.7K0.3530.2K
$762.00Sep 180.060.07$0.0714.3%338.2K0.0815.5K
$759.00Sep 180.880.89$0.891.1%311.9K0.617.0K
$761.00Sep 180.140.15$0.156.7%287.1K0.169.6K
$763.00Sep 180.030.04$0.0425.0%177.0K0.0416.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.400.41$0.412.4%506.4K0.4019.8K
$760.00Sep 180.900.91$0.911.1%363.5K0.6568.0K
$758.00Sep 180.170.18$0.185.6%354.1K0.1916.5K
$757.00Sep 180.080.09$0.0911.1%237.4K0.109.4K
$755.00Sep 180.030.04$0.0425.0%215.1K0.0446.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.5%, max 4.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.1%11.6%4.6%287.5K10.0K
$758.00Sep 18Oct 3012.3%12.0%2.4%80.5K625
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.1%11.6%4.6%126.3K8.9K
$758.00Sep 18Oct 3012.3%12.0%2.4%354.2K17.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 749 found (best R:R 4.88, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$725.00$726.00Sep 21$0.24$0.76$0.24100%3.17$725.24
$731.00$733.00Sep 23$1.29$0.71$1.29100%0.55$732.29
$704.00$705.00Oct 30$0.24$0.76$0.2488%3.17$704.24
$741.00$742.00Sep 22$0.32$0.68$0.3296%2.12$741.32
$721.00$722.00Sep 24$0.41$0.59$0.41100%1.44$721.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$779.00Sep 25$0.17$0.83$0.1798%4.88$779.83
$779.00$778.00Sep 21$0.21$0.79$0.21100%3.76$778.79
$773.00$772.00Sep 21$0.32$0.68$0.3299%2.12$772.68
$783.00$782.00Oct 16$0.18$0.82$0.1884%4.56$782.82
$787.00$786.00Oct 30$0.16$0.84$0.1680%5.25$786.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 548 found (best R:R 1.70, avg 0.42)

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
$760.00$761.00Oct 16$0.62$0.62$0.3850%1.63$760.62
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.23$0.23$0.7760%0.30$758.77
$745.00$744.00Sep 25$0.11$0.11$0.8985%0.12$744.89
$754.00$753.00Sep 21$0.12$0.12$0.8881%0.14$753.88
$752.00$751.00Sep 23$0.16$0.16$0.8477%0.19$751.84
$752.00$751.00Sep 22$0.12$0.12$0.8881%0.14$751.88

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

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.4311.4%6.9%
$760.00Sep 18Sep 21$1.3811.5%7.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3811.4%6.9%
$760.00Sep 18Sep 21$1.3111.5%7.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,079 found (cheapest 0.17% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$0.89$0.41$1.30$757.70$760.300.17%
$760.00Sep 18$0.38$0.91$1.29$758.71$761.290.17%
$758.00Sep 18$1.63$0.18$1.81$756.19$759.810.24%
$761.00Sep 18$0.15$1.67$1.82$759.18$762.820.24%
$757.00Sep 18$2.55$0.09$2.64$754.36$759.640.35%
$762.00Sep 18$0.07$2.60$2.67$759.33$764.670.35%
$756.00Sep 18$3.51$0.06$3.57$752.43$759.570.47%
$763.00Sep 18$0.04$3.57$3.61$759.39$766.610.48%
$760.00Sep 21$1.76$2.22$3.98$756.02$763.980.52%
$761.00Sep 21$1.27$2.75$4.02$756.98$765.020.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.02% of stock, avg 1.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$762.00$757.00Sep 18$0.07$0.09$0.16$756.84$762.16
$762.00$756.00Sep 18$0.07$0.06$0.13$755.87$762.13
$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$0.18$0.25$757.75$762.25
$761.00$758.00Sep 18$0.15$0.18$0.33$757.67$761.33
$760.00$757.00Sep 18$0.38$0.09$0.47$756.53$760.47
$760.00$758.00Sep 18$0.38$0.18$0.56$757.44$760.56
$760.00$756.00Sep 18$0.38$0.06$0.44$755.56$760.44
$762.00$759.00Sep 18$0.07$0.41$0.48$758.52$762.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
744/745764/765Sep 25$0.52$0.4851%1.08$744.48$764.52
732/733769/770Oct 9$0.51$0.4950%1.04$732.49$769.51
744/745765/766Sep 25$0.46$0.5455%0.85$744.54$765.46
745/746764/765Sep 25$0.51$0.4950%1.04$745.49$764.51
747/748764/765Sep 25$0.54$0.4647%1.17$747.46$764.54
736/737769/770Oct 9$0.53$0.4748%1.13$736.47$769.53
735/736769/770Oct 9$0.52$0.4848%1.08$735.48$769.52
744/745766/767Sep 25$0.42$0.5858%0.72$744.58$766.42
746/747764/765Sep 25$0.52$0.4848%1.08$746.48$764.52
741/742767/768Sep 30$0.47$0.5353%0.89$741.53$767.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$728.00$734.00$740.00Oct 1$0.08$5.928%74.00
$655.00$660.00$665.00Oct 16$0.06$4.946%82.33
$758.00$759.00$760.00Sep 18$0.23$0.7746%3.35
$759.00$760.00$761.00Sep 21$0.07$0.9316%13.29
$715.00$720.00$725.00Oct 23$0.09$4.914%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.16$9.847%61.50
$757.00$758.00$759.00Sep 18$0.14$0.8630%6.14
$758.00$759.00$760.00Sep 18$0.27$0.7346%2.70
$759.00$760.00$761.00Sep 18$0.26$0.7444%2.85
$710.00$715.00$720.00Oct 23$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,029 found (best net $-9.15, 1,025 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.15$40.85
$700.00$728.001:2Oct 1-$6.09$21.91
$758.00$759.001:2Sep 18-$0.15$0.85
$757.00$758.001:2Sep 18-$0.71$0.29
$670.00$700.001:2Sep 25-$29.88$0.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$761.00$760.001:2Sep 18-$0.15$0.85
$685.00$660.001:2Oct 1-$0.04$24.96
$762.00$761.001:2Sep 18-$0.74$0.26
$758.00$757.001:2Sep 18$0.00$1.00
$635.00$620.001:2Sep 29-$0.02$14.98

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$15.210.500.1%2.00%2.07%1.3K3.5K
$761.00Oct 30$14.580.490.2%1.92%2.12%311383
$762.00Oct 30$13.970.470.3%1.84%2.17%57284
$763.00Oct 30$13.370.470.5%1.76%2.22%14165
$764.00Oct 30$12.780.460.6%1.68%2.27%38277
$765.00Oct 30$12.210.450.7%1.61%2.33%2381.5K
$766.00Oct 30$11.650.440.8%1.53%2.39%13619
$767.00Oct 30$11.100.431.0%1.46%2.45%601.0K
$768.00Oct 30$10.570.411.1%1.39%2.51%6662
$769.00Oct 30$10.050.401.2%1.32%2.57%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 2,928,043
Total Puts 3,426,158
Put/Call Ratio 1.17
Net Difference -498,115

Prior's Put/Call Breakdown

Total Calls 3,954,198
Total Puts 4,004,851
Put/Call Ratio 1.01
Net Difference -50,653

Prior 7-Day Put/Call Summary

Total Calls 24,967,255
Total Puts 28,361,113
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