Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.69 -0.13%
(9/18 13:35) ◀
|
Friday, September 18, 2026 (1:40pm)
January 2026
|
▶ (9/18 13:45)
◀ 9/18 13:40 ▶

Option Volume

Detail
ℹ
Current (09/18 1:40pm) 6,476,882
Calls: 3,001,232 (46%)
Puts: 3,475,650 (54%)
Prior (09/17) 8,046,587
Calls: 3,993,184 (50%)
Puts: 4,053,403 (50%)
Current vs Prior -19.51%
Calls: -24.84% (Calls)
Puts: -14.25% (Puts)
Prior 7-Day Total 53,654,586
Calls: 25,113,372 (47%)
Puts: 28,541,214 (53%)
Prior 7-Day Average 7,664,940
Calls: 3,587,624 (47%)
Puts: 4,077,316 (53%)
Current vs Prior 7-Day Avg -15.50%
Calls: -16.34%
Puts: -14.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:40pm) $899.39M
Calls: $495.36M (55%)
Puts: $404.03M (45%)
Prior (09/17) $1.37B
Calls: $976.33M (71%)
Puts: $395.45M (29%)
Current vs Prior -34.44%
Calls: -49.26%
Puts: +2.17%
Prior 7-Day Total $11.11B
Calls: $6.81B (61%)
Puts: $4.30B (39%)
Prior 7-Day Average $1.59B
Calls: $972.16M (61%)
Puts: $614.56M (39%)
Current vs Prior 7-Day Avg -43.32%
Calls: -49.05%
Puts: -34.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:40pm) 1.16
Prior (09/17) 1.02
Current vs Prior +14.09%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +0.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:40pm) 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 0.23% | 0.59%0.23% | 0.59%0.23% | 1.25%0.23% | 2.84%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -64.24% | -30.56%-64.23% | -30.56%-64.23% | -10.11%+69.87% | -0.81%
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 -68.82% | -40.93%-44.75% | -40.93%-74.30% | -24.06%+41.54% | -8.22%
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 -64.24% | -30.56%-64.23% | -30.56%-64.23% | -10.11%+69.87% | -0.81%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.15% | 0.65%
Calls: 1.02% | 0.83%
Puts: 1.28% | 0.47%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +49.35% | -76.87%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +49.35% | -64.58%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.16. 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
13:40BULLISHBEARISHBEARISH
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 2,358 of results (avg 2.2%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$737.00Sep 1822.6522.66$22.660.0%6771.006
$629.00Sep 18130.56130.72$130.640.1%51.00--
$631.00Sep 18128.56128.72$128.640.1%161.00--
$617.00Sep 18142.54142.72$142.630.1%101.00--
$611.00Sep 18148.55148.74$148.650.1%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Sep 188.368.37$8.360.1%7520.993.6K
$910.00Sep 18150.27150.47$150.370.1%21.002
$900.00Sep 18140.27140.46$140.370.1%41.0020
$767.00Sep 187.367.37$7.370.1%1.3K0.992.7K
$774.00Sep 1814.3514.37$14.360.1%7871.004.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 729 found (avg $0.33, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.070.08$0.0812.5%354.3K0.0915.5K
$761.00Sep 180.160.17$0.175.9%301.5K0.199.6K
$760.00Sep 180.430.44$0.442.3%598.2K0.4130.2K
$759.00Sep 180.970.98$0.981.0%321.1K0.687.0K
$768.00Sep 210.070.08$0.0812.5%5.6K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Sep 180.130.14$0.147.1%362.1K0.1616.5K
$757.00Sep 180.060.07$0.0714.3%239.5K0.089.4K
$759.00Sep 180.320.33$0.333.0%517.4K0.3319.8K
$760.00Sep 180.770.78$0.781.3%369.5K0.5968.0K
$750.00Sep 210.230.24$0.244.2%15.4K0.086.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,245 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.31151.76$151.540.3%291.00--
$609.00Sep 18150.55150.77$150.660.1%541.00--
$610.00Sep 18149.53149.74$149.640.1%31.0013
$611.00Sep 18148.55148.74$148.650.1%161.00--
$612.00Sep 18147.54147.74$147.640.1%291.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$798.00Sep 1838.2338.46$38.350.6%2041.0024
$799.00Sep 1839.2639.46$39.360.5%391.0029
$800.00Sep 1840.2840.45$40.370.4%2591.00139
$801.00Sep 1841.2541.47$41.360.5%111.0026
$802.00Sep 1842.2542.46$42.360.5%1.1K1.007.5K

Most actively traded options today. High liquidity = easy entry/exit. 2,672 active (total vol 6.5M, top 598.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.430.44$0.442.3%598.2K0.4130.2K
$762.00Sep 180.070.08$0.0812.5%354.3K0.0915.5K
$759.00Sep 180.970.98$0.981.0%321.1K0.687.0K
$761.00Sep 180.160.17$0.175.9%301.5K0.199.6K
$763.00Sep 180.040.05$0.0520.0%178.2K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.320.33$0.333.0%517.4K0.3319.8K
$760.00Sep 180.770.78$0.781.3%369.5K0.5968.0K
$758.00Sep 180.130.14$0.147.1%362.1K0.1616.5K
$757.00Sep 180.060.07$0.0714.3%239.5K0.089.4K
$755.00Sep 180.030.04$0.0425.0%216.5K0.0346.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 3.8%, max 6.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3011.9%11.6%2.7%301.8K10.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$758.00Sep 18Oct 3012.7%12.0%6.1%362.1K17.4K
$761.00Sep 18Oct 3011.9%11.6%2.7%127.7K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 738 found (best R:R 3.17, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$731.00$733.00Sep 23$1.30$0.70$1.30100%0.54$732.30
$741.00$742.00Sep 22$0.32$0.68$0.3296%2.12$741.32
$730.00$731.00Sep 30$0.31$0.69$0.3192%2.23$730.31
$728.00$729.00Oct 2$0.31$0.69$0.3190%2.23$728.31
$724.00$725.00Sep 22$0.42$0.58$0.42100%1.38$724.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$779.00Sep 25$0.24$0.76$0.2498%3.17$779.76
$774.00$772.00Sep 23$1.22$0.78$1.2298%0.64$772.78
$789.00$788.00Oct 30$0.13$0.87$0.1382%6.69$788.87
$787.00$786.00Oct 30$0.15$0.85$0.1580%5.67$786.85
$772.00$771.00Sep 25$0.30$0.70$0.3090%2.33$771.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 544 found (best R:R 1.70, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 23$0.63$0.63$0.3750%1.70$760.63
$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$0.3951%1.56$761.61
$762.00$763.00Oct 30$0.60$0.60$0.4052%1.50$762.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.19$0.19$0.8167%0.23$758.81
$754.00$753.00Sep 21$0.11$0.11$0.8983%0.12$753.89
$744.00$743.00Sep 28$0.11$0.11$0.8984%0.12$743.89
$756.00$755.00Sep 21$0.18$0.18$0.8274%0.22$755.82
$747.00$746.00Sep 25$0.12$0.12$0.8883%0.14$746.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.38, cheapest $1.36)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.4211.5%6.8%
$760.00Sep 18Sep 21$1.3911.3%7.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3611.5%6.8%
$760.00Sep 18Sep 21$1.3311.3%7.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,081 found (cheapest 0.16% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.44$0.78$1.22$758.78$761.220.16%
$759.00Sep 18$0.98$0.33$1.31$757.69$760.310.17%
$761.00Sep 18$0.17$1.52$1.69$759.31$762.690.22%
$758.00Sep 18$1.79$0.14$1.93$756.07$759.930.25%
$762.00Sep 18$0.08$2.42$2.50$759.50$764.500.33%
$757.00Sep 18$2.71$0.07$2.78$754.22$759.780.37%
$763.00Sep 18$0.05$3.39$3.44$759.56$766.440.45%
$756.00Sep 18$3.69$0.05$3.74$752.26$759.740.49%
$760.00Sep 21$1.83$2.11$3.94$756.06$763.940.52%
$761.00Sep 21$1.34$2.62$3.96$757.04$764.960.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.02% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$762.00$757.00Sep 18$0.08$0.07$0.15$756.85$762.15
$763.00$757.00Sep 18$0.05$0.07$0.12$756.88$763.12
$762.00$758.00Sep 18$0.08$0.14$0.22$757.78$762.22
$763.00$758.00Sep 18$0.05$0.14$0.19$757.81$763.19
$761.00$757.00Sep 18$0.17$0.07$0.24$756.76$761.24
$761.00$758.00Sep 18$0.17$0.14$0.31$757.69$761.31
$762.00$759.00Sep 18$0.08$0.33$0.41$758.59$762.41
$763.00$759.00Sep 18$0.05$0.33$0.38$758.62$763.38
$761.00$759.00Sep 18$0.17$0.33$0.50$758.50$761.50
$760.00$757.00Sep 18$0.44$0.07$0.51$756.49$760.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 1.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
743/744765/766Sep 28$0.50$0.5051%1.00$743.50$765.50
737/738767/768Oct 2$0.50$0.5051%1.00$737.50$767.50
732/733769/770Oct 9$0.51$0.4950%1.04$732.49$769.51
746/747764/765Sep 25$0.53$0.4748%1.13$746.47$764.53
740/741766/767Oct 1$0.52$0.4849%1.08$740.48$766.52
733/734769/770Oct 9$0.51$0.4950%1.04$733.49$769.51
743/744766/767Sep 28$0.46$0.5454%0.85$743.54$766.46
739/740767/768Oct 2$0.51$0.4950%1.04$739.49$767.51
740/741767/768Oct 1$0.49$0.5151%0.96$740.51$767.49
740/741766/767Sep 30$0.49$0.5151%0.96$740.51$766.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 59.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$728.00$734.00$740.00Oct 1$0.10$5.907%59.00
$670.00$675.00$680.00Oct 9$0.08$4.926%61.50
$759.00$760.00$761.00Sep 18$0.27$0.7348%2.70
$757.00$758.00$759.00Sep 18$0.11$0.8926%8.09
$715.00$720.00$725.00Oct 23$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$705.00$710.00$715.00Oct 23$0.05$4.953%99.00
$760.00$761.00$762.00Sep 18$0.16$0.8432%5.25
$757.00$758.00$759.00Sep 18$0.12$0.8825%7.33
$759.00$760.00$761.00Sep 18$0.29$0.7148%2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,033 found (best net $-9.21, 1,029 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.21$40.79
$700.00$728.001:2Oct 1-$6.36$21.64
$758.00$759.001:2Sep 18-$0.17$0.83
$757.00$758.001:2Sep 18-$0.87$0.13
$820.00$850.001:2Sep 29$0.00$30.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$762.00$761.001:2Sep 18-$0.62$0.38
$685.00$660.001:2Oct 1-$0.05$24.95
$758.00$757.001:2Sep 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. 331 found (best yield 2.01%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.290.500.0%2.01%2.05%1.3K3.5K
$761.00Oct 30$14.660.490.2%1.93%2.10%311383
$762.00Oct 30$14.040.480.3%1.85%2.15%57284
$763.00Oct 30$13.440.460.4%1.77%2.20%14165
$764.00Oct 30$12.850.460.6%1.69%2.26%38277
$765.00Oct 30$12.270.450.7%1.62%2.31%2381.5K
$766.00Oct 30$11.710.440.8%1.54%2.37%13619
$767.00Oct 30$11.160.431.0%1.47%2.43%601.0K
$768.00Oct 30$10.620.421.1%1.40%2.49%6662
$769.00Oct 30$10.100.411.2%1.33%2.55%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 3,001,232
Total Puts 3,475,650
Put/Call Ratio 1.16
Net Difference -474,418

Prior's Put/Call Breakdown

Total Calls 3,993,184
Total Puts 4,053,403
Put/Call Ratio 1.02
Net Difference -60,219

Prior 7-Day Put/Call Summary

Total Calls 25,113,372
Total Puts 28,541,214
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