Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.72 -0.13%
(9/18 13:40) ◀
|
Friday, September 18, 2026 (1:45pm)
January 2026
|
▶ (9/18 13:50)
◀ 9/18 13:45 ▶

Option Volume

Detail
ℹ
Current (09/18 1:45pm) 6,544,136
Calls: 3,037,780 (46%)
Puts: 3,506,356 (54%)
Prior (09/17) 8,130,673
Calls: 4,031,974 (50%)
Puts: 4,098,699 (50%)
Current vs Prior -19.51%
Calls: -24.66% (Calls)
Puts: -14.45% (Puts)
Prior 7-Day Total 54,006,282
Calls: 25,294,468 (47%)
Puts: 28,711,814 (53%)
Prior 7-Day Average 7,715,183
Calls: 3,613,495 (47%)
Puts: 4,101,687 (53%)
Current vs Prior 7-Day Avg -15.18%
Calls: -15.93%
Puts: -14.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:45pm) $901.57M
Calls: $503.68M (56%)
Puts: $397.89M (44%)
Prior (09/17) $1.38B
Calls: $989.22M (72%)
Puts: $389.46M (28%)
Current vs Prior -34.61%
Calls: -49.08%
Puts: +2.16%
Prior 7-Day Total $11.13B
Calls: $6.86B (62%)
Puts: $4.27B (38%)
Prior 7-Day Average $1.59B
Calls: $979.92M (62%)
Puts: $610.34M (38%)
Current vs Prior 7-Day Avg -43.31%
Calls: -48.60%
Puts: -34.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:45pm) 1.15
Prior (09/17) 1.02
Current vs Prior +13.55%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +0.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:45pm) 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% | 0.60%0.23% | 0.60%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 -65.05% | -30.26%-65.05% | -30.26%-65.05% | -10.11%+65.98% | -0.91%
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 -69.53% | -40.67%-46.02% | -40.67%-74.89% | -24.06%+38.30% | -8.31%
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 -65.05% | -30.26%-65.05% | -30.26%-65.05% | -10.11%+65.98% | -0.91%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.19% | 0.44%
Calls: 1.00% | 0.41%
Puts: 1.39% | 0.48%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +54.55% | -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 +54.55% | -76.02%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.15. 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
13:45BULLISHBEARISHBEARISH
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 2,392 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Sep 1814.7314.74$14.740.1%8421.0054
$737.00Sep 1822.7222.74$22.730.1%6921.006
$610.00Sep 18149.62149.77$149.700.1%31.0013
$618.00Sep 18141.62141.77$141.700.1%31.00--
$615.00Sep 18144.61144.77$144.690.1%271.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 1814.2814.30$14.290.1%7881.004.3K
$910.00Sep 18150.17150.42$150.290.2%21.002
$905.00Sep 18145.18145.43$145.310.2%--1.0017
$895.00Sep 18135.17135.42$135.290.2%391.0017
$900.00Sep 18140.16140.42$140.290.2%41.0020

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 729 found (avg $0.33, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.060.07$0.0714.3%357.5K0.0915.5K
$761.00Sep 180.160.17$0.175.9%310.6K0.209.6K
$760.00Sep 180.430.44$0.442.3%605.3K0.4230.2K
$767.00Sep 210.100.11$0.119.1%6.6K0.052.1K
$768.00Sep 210.070.08$0.0812.5%5.7K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Sep 180.110.12$0.128.3%365.1K0.1416.5K
$757.00Sep 180.050.06$0.0616.7%240.8K0.079.4K
$759.00Sep 180.280.29$0.293.4%525.1K0.3119.8K
$760.00Sep 180.710.72$0.721.4%374.0K0.5868.0K
$750.00Sep 210.230.24$0.244.2%15.5K0.086.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,246 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.61151.78$151.700.1%291.00--
$609.00Sep 18150.60150.83$150.720.2%541.00--
$610.00Sep 18149.62149.77$149.700.1%31.0013
$611.00Sep 18148.62148.86$148.740.2%161.00--
$612.00Sep 18147.62147.84$147.730.1%291.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.2537.42$37.340.5%731.0098
$798.00Sep 1838.2338.41$38.320.5%2041.0024
$799.00Sep 1839.2439.41$39.330.4%391.0029
$800.00Sep 1840.2240.41$40.320.5%2591.00139
$801.00Sep 1841.1741.41$41.290.6%111.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,675 active (total vol 6.5M, top 605.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.430.44$0.442.3%605.3K0.4230.2K
$762.00Sep 180.060.07$0.0714.3%357.5K0.0915.5K
$759.00Sep 181.001.01$1.001.0%325.7K0.697.0K
$761.00Sep 180.160.17$0.175.9%310.6K0.209.6K
$763.00Sep 180.030.04$0.0425.0%181.1K0.0416.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.280.29$0.293.4%525.1K0.3119.8K
$760.00Sep 180.710.72$0.721.4%374.0K0.5868.0K
$758.00Sep 180.110.12$0.128.3%365.1K0.1416.5K
$757.00Sep 180.050.06$0.0616.7%240.8K0.079.4K
$755.00Sep 180.030.04$0.0425.0%217.2K0.0346.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.1%, max 2.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3011.8%11.6%2.1%310.9K10.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3011.8%11.6%2.1%128.5K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 737 found (best R:R 0.77, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$728.00$729.00Sep 21$0.43$0.57$0.43100%1.33$728.43
$730.00$731.00Sep 30$0.35$0.65$0.3592%1.86$730.35
$724.00$725.00Sep 22$0.44$0.56$0.44100%1.27$724.44
$734.00$735.00Sep 22$0.45$0.55$0.45100%1.22$734.45
$735.00$736.00Sep 25$0.38$0.62$0.3893%1.63$735.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$774.00$772.00Sep 23$1.13$0.87$1.1398%0.77$772.87
$772.00$771.00Sep 25$0.27$0.73$0.2790%2.70$771.73
$775.00$774.00Sep 30$0.35$0.65$0.3588%1.86$774.65
$825.00$824.00Sep 18$0.50$0.50$0.50100%1.00$824.50
$774.00$773.00Sep 22$0.54$0.46$0.5499%0.85$773.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 549 found (best R:R 1.56, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$763.00Oct 23$0.61$0.61$0.3953%1.56$762.61
$763.00$764.00Oct 30$0.60$0.60$0.4054%1.50$763.60
$761.00$762.00Oct 9$0.61$0.61$0.3952%1.56$761.61
$761.00$762.00Oct 30$0.62$0.62$0.3851%1.63$761.62
$764.00$765.00Oct 16$0.57$0.57$0.4355%1.33$764.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.17$0.17$0.8369%0.20$758.83
$754.00$753.00Sep 21$0.11$0.11$0.8983%0.12$753.89
$748.00$747.00Sep 24$0.11$0.11$0.8983%0.12$747.89
$755.00$754.00Sep 21$0.13$0.13$0.8779%0.15$754.87
$744.00$743.00Sep 28$0.10$0.10$0.9084%0.11$743.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.40, cheapest $1.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.4511.2%6.8%
$760.00Sep 18Sep 21$1.4211.1%7.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3711.2%6.8%
$760.00Sep 18Sep 21$1.3611.1%7.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,081 found (cheapest 0.15% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.44$0.72$1.16$758.84$761.160.15%
$759.00Sep 18$1.00$0.29$1.29$757.71$760.290.17%
$761.00Sep 18$0.17$1.44$1.61$759.39$762.610.21%
$758.00Sep 18$1.84$0.12$1.96$756.04$759.960.26%
$762.00Sep 18$0.07$2.35$2.42$759.58$764.420.32%
$757.00Sep 18$2.78$0.06$2.84$754.16$759.840.37%
$763.00Sep 18$0.04$3.32$3.36$759.64$766.360.44%
$756.00Sep 18$3.76$0.05$3.81$752.19$759.810.50%
$760.00Sep 21$1.86$2.08$3.94$756.06$763.940.52%
$761.00Sep 21$1.37$2.58$3.95$757.05$764.950.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.02% of stock, avg 1.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$762.00$757.00Sep 18$0.07$0.06$0.13$756.87$762.13
$762.00$758.00Sep 18$0.07$0.12$0.19$757.81$762.19
$761.00$757.00Sep 18$0.17$0.06$0.23$756.77$761.23
$761.00$758.00Sep 18$0.17$0.12$0.29$757.71$761.29
$762.00$759.00Sep 18$0.07$0.29$0.36$758.64$762.36
$761.00$759.00Sep 18$0.17$0.29$0.46$758.54$761.46
$760.00$758.00Sep 18$0.44$0.12$0.56$757.44$760.56
$760.00$757.00Sep 18$0.44$0.06$0.50$756.50$760.50
$760.00$759.00Sep 18$0.44$0.29$0.73$758.27$760.73
$764.00$755.00Sep 21$0.44$0.68$1.12$753.88$765.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 1.04, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
742/743765/766Sep 29$0.51$0.4950%1.04$742.49$765.51
739/740767/768Oct 2$0.51$0.4950%1.04$739.49$767.51
743/744765/766Sep 29$0.52$0.4848%1.08$743.48$765.52
743/744765/766Sep 28$0.49$0.5151%0.96$743.51$765.49
735/736769/770Oct 9$0.52$0.4848%1.08$735.48$769.52
734/735769/770Oct 9$0.51$0.4949%1.04$734.49$769.51
740/741766/767Oct 1$0.51$0.4949%1.04$740.49$766.51
739/740768/769Oct 2$0.48$0.5252%0.92$739.52$768.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$757.00$758.00$759.00Sep 18$0.10$0.9024%9.00
$759.00$760.00$761.00Sep 18$0.29$0.7150%2.45
$760.00$761.00$762.00Sep 18$0.17$0.8334%4.88
$758.00$759.00$760.00Sep 21$0.07$0.9316%13.29
$761.00$762.00$763.00Sep 18$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$759.00$760.00$761.00Sep 18$0.29$0.7149%2.45
$757.00$758.00$759.00Sep 18$0.11$0.8924%8.09
$761.00$762.00$763.00Sep 18$0.06$0.9415%15.67
$758.00$759.00$760.00Sep 18$0.26$0.7444%2.85
$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. 1,032 found (best net $-9.61, 1,028 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.61$40.39
$700.00$728.001:2Oct 1-$5.99$22.01
$758.00$759.001:2Sep 18-$0.16$0.84
$820.00$850.001:2Sep 29$0.00$30.00
$757.00$758.001:2Sep 18-$0.90$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$761.00$760.001:2Sep 18$0.00$1.00
$762.00$761.001:2Sep 18-$0.53$0.47
$685.00$660.001:2Oct 1-$0.04$24.96
$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. 330 found (best yield 2.02%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.310.500.0%2.02%2.05%1.3K3.5K
$761.00Oct 30$14.680.490.2%1.93%2.10%311383
$762.00Oct 30$14.050.480.3%1.85%2.15%57284
$763.00Oct 30$13.460.460.4%1.77%2.20%14165
$764.00Oct 30$12.860.460.6%1.69%2.26%38277
$765.00Oct 30$12.290.450.7%1.62%2.31%2381.5K
$766.00Oct 30$11.730.440.8%1.54%2.37%13619
$767.00Oct 30$11.180.431.0%1.47%2.43%601.0K
$768.00Oct 30$10.640.421.1%1.40%2.49%7662
$769.00Oct 30$10.120.411.2%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 3,037,780
Total Puts 3,506,356
Put/Call Ratio 1.15
Net Difference -468,576

Prior's Put/Call Breakdown

Total Calls 4,031,974
Total Puts 4,098,699
Put/Call Ratio 1.02
Net Difference -66,725

Prior 7-Day Put/Call Summary

Total Calls 25,294,468
Total Puts 28,711,814
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