Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.67 -0.14%
(9/18 13:45) ◀
|
Friday, September 18, 2026 (1:50pm)
January 2026
|
▶ (9/18 13:55)
◀ 9/18 13:50 ▶

Option Volume

Detail
ℹ
Current (09/18 1:50pm) 6,610,360
Calls: 3,066,210 (46%)
Puts: 3,544,150 (54%)
Prior (09/17) 8,231,169
Calls: 4,084,436 (50%)
Puts: 4,146,733 (50%)
Current vs Prior -19.69%
Calls: -24.93% (Calls)
Puts: -14.53% (Puts)
Prior 7-Day Total 54,365,194
Calls: 25,485,289 (47%)
Puts: 28,879,905 (53%)
Prior 7-Day Average 7,766,456
Calls: 3,640,755 (47%)
Puts: 4,125,700 (53%)
Current vs Prior 7-Day Avg -14.89%
Calls: -15.78%
Puts: -14.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:50pm) $907.04M
Calls: $501.69M (55%)
Puts: $405.34M (45%)
Prior (09/17) $1.39B
Calls: $1.00B (72%)
Puts: $388.96M (28%)
Current vs Prior -34.89%
Calls: -50.04%
Puts: +4.21%
Prior 7-Day Total $11.15B
Calls: $6.91B (62%)
Puts: $4.24B (38%)
Prior 7-Day Average $1.59B
Calls: $987.62M (62%)
Puts: $605.93M (38%)
Current vs Prior 7-Day Avg -43.08%
Calls: -49.20%
Puts: -33.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:50pm) 1.16
Prior (09/17) 1.02
Current vs Prior +13.85%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +0.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:50pm) 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 0.22% | 0.59%0.22% | 0.59%0.22% | 1.25%0.22% | 2.84%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -65.66% | -30.56%-65.65% | -30.56%-65.65% | -10.10%+63.12% | -0.94%
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 -70.06% | -40.93%-46.95% | -40.93%-75.32% | -24.06%+35.92% | -8.35%
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 -65.66% | -30.56%-65.65% | -30.56%-65.65% | -10.10%+63.12% | -0.94%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.20% | 0.65%
Calls: 1.05% | 0.83%
Puts: 1.35% | 0.47%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +55.84% | -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 +55.84% | -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
13:50BULLISHBEARISHBEARISH
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 2,395 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Sep 1814.6614.67$14.670.1%8541.0054
$737.00Sep 1822.6522.67$22.660.1%6961.006
$616.00Sep 18143.61143.76$143.690.1%251.00--
$618.00Sep 18141.60141.76$141.680.1%31.00--
$610.00Sep 18149.60149.77$149.690.1%31.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Sep 1812.3512.36$12.360.1%8510.993.5K
$910.00Sep 18150.25150.40$150.320.1%21.002
$900.00Sep 18140.25140.40$140.320.1%41.0020
$890.00Sep 18130.25130.40$130.320.1%451.008
$905.00Sep 18145.26145.43$145.350.1%--1.0017

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 725 found (avg $0.33, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Sep 180.130.14$0.147.1%312.9K0.179.6K
$762.00Sep 180.060.07$0.0714.3%361.8K0.0815.5K
$760.00Sep 180.380.39$0.392.6%614.0K0.4030.2K
$759.00Sep 180.940.95$0.951.1%329.1K0.687.0K
$767.00Sep 210.100.11$0.119.1%6.6K0.052.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Sep 180.110.12$0.128.3%373.7K0.1416.5K
$757.00Sep 180.050.06$0.0616.7%242.4K0.079.4K
$759.00Sep 180.290.30$0.303.3%533.2K0.3219.8K
$760.00Sep 180.730.74$0.741.4%381.2K0.6068.0K
$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. 1,247 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.58151.76$151.670.1%291.00--
$609.00Sep 18150.52150.76$150.640.2%541.00--
$610.00Sep 18149.60149.77$149.690.1%31.0013
$611.00Sep 18148.60148.78$148.690.1%161.00--
$612.00Sep 18147.58147.78$147.680.1%291.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Sep 18150.25150.40$150.320.1%21.002
$797.00Sep 1837.2237.40$37.310.5%731.0098
$798.00Sep 1838.2638.40$38.330.4%2041.0024
$799.00Sep 1839.2539.42$39.340.4%391.0029
$800.00Sep 1840.2640.41$40.330.4%2591.00139

Most actively traded options today. High liquidity = easy entry/exit. 2,680 active (total vol 6.6M, top 614.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.380.39$0.392.6%614.0K0.4030.2K
$762.00Sep 180.060.07$0.0714.3%361.8K0.0815.5K
$759.00Sep 180.940.95$0.951.1%329.1K0.687.0K
$761.00Sep 180.130.14$0.147.1%312.9K0.179.6K
$763.00Sep 180.030.04$0.0425.0%181.4K0.0416.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.290.30$0.303.3%533.2K0.3219.8K
$760.00Sep 180.730.74$0.741.4%381.2K0.6068.0K
$758.00Sep 180.110.12$0.128.3%373.7K0.1416.5K
$757.00Sep 180.050.06$0.0616.7%242.4K0.079.4K
$755.00Sep 180.030.04$0.0425.0%217.6K0.0446.9K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 736 found (best R:R 0.60, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$729.00$730.00Sep 24$0.29$0.71$0.2996%2.45$729.29
$726.00$727.00Sep 30$0.27$0.73$0.2793%2.70$726.27
$723.00$724.00Sep 30$0.32$0.68$0.3294%2.12$723.32
$735.00$736.00Sep 21$0.39$0.61$0.39100%1.56$735.39
$718.00$720.00Sep 30$1.31$0.69$1.3195%0.53$719.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$774.00$772.00Sep 23$1.25$0.75$1.2598%0.60$772.75
$785.00$784.00Sep 25$0.35$0.65$0.3599%1.86$784.65
$789.00$788.00Sep 21$0.39$0.61$0.39100%1.56$788.61
$780.00$779.00Sep 25$0.52$0.48$0.5298%0.92$779.48
$797.00$796.00Sep 21$0.54$0.46$0.54100%0.85$796.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 546 found (best R:R 1.63, avg 0.42)

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 9$0.62$0.62$0.3850%1.63$760.62
$761.00$762.00Oct 23$0.61$0.61$0.3952%1.56$761.61
$762.00$763.00Oct 30$0.60$0.60$0.4052%1.50$762.60
$763.00$764.00Oct 23$0.59$0.59$0.4153%1.44$763.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.18$0.18$0.8268%0.22$758.82
$754.00$753.00Sep 21$0.11$0.11$0.8982%0.12$753.89
$744.00$743.00Sep 28$0.11$0.11$0.8984%0.12$743.89
$752.00$751.00Sep 22$0.12$0.12$0.8882%0.14$751.88
$756.00$755.00Sep 21$0.18$0.18$0.8274%0.22$755.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.41, cheapest $1.39)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.4511.0%6.8%
$760.00Sep 18Sep 21$1.4310.9%7.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3911.0%6.8%
$760.00Sep 18Sep 21$1.3710.9%7.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,082 found (cheapest 0.15% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.39$0.74$1.13$758.87$761.130.15%
$759.00Sep 18$0.95$0.30$1.25$757.75$760.250.16%
$761.00Sep 18$0.14$1.49$1.63$759.37$762.630.21%
$758.00Sep 18$1.77$0.12$1.89$756.11$759.890.25%
$762.00Sep 18$0.07$2.41$2.48$759.52$764.480.33%
$757.00Sep 18$2.71$0.06$2.77$754.23$759.770.36%
$763.00Sep 18$0.04$3.38$3.42$759.58$766.420.45%
$756.00Sep 18$3.69$0.04$3.73$752.27$759.730.49%
$760.00Sep 21$1.82$2.11$3.93$756.07$763.930.52%
$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. 359 found (cheapest 0.02% of stock, avg 1.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$762.00$757.00Sep 18$0.07$0.06$0.13$756.87$762.13
$761.00$758.00Sep 18$0.14$0.12$0.26$757.74$761.26
$762.00$758.00Sep 18$0.07$0.12$0.19$757.81$762.19
$761.00$757.00Sep 18$0.14$0.06$0.20$756.80$761.20
$762.00$759.00Sep 18$0.07$0.30$0.37$758.63$762.37
$761.00$759.00Sep 18$0.14$0.30$0.44$758.56$761.44
$760.00$757.00Sep 18$0.39$0.06$0.45$756.55$760.45
$760.00$758.00Sep 18$0.39$0.12$0.51$757.49$760.51
$760.00$759.00Sep 18$0.39$0.30$0.69$758.31$760.69
$764.00$755.00Sep 21$0.43$0.69$1.12$753.88$765.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 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
743/744766/767Sep 28$0.46$0.5455%0.85$743.54$766.46
736/737769/770Oct 9$0.53$0.4748%1.13$736.47$769.53
743/744765/766Sep 28$0.49$0.5151%0.96$743.51$765.49
743/744765/766Sep 29$0.52$0.4848%1.08$743.48$765.52
739/740767/768Oct 1$0.48$0.5252%0.92$739.52$767.48
735/736769/770Oct 9$0.52$0.4848%1.08$735.48$769.52
746/747764/765Sep 25$0.52$0.4848%1.08$746.48$764.52
744/745765/766Sep 29$0.53$0.4747%1.13$744.47$765.53
740/741767/768Sep 30$0.46$0.5454%0.85$740.54$767.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 196 found (best R:R 53.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$728.00$734.00$740.00Oct 1$0.11$5.897%53.55
$710.00$715.00$720.00Oct 23$0.05$4.953%99.00
$715.00$720.00$725.00Oct 23$0.07$4.934%70.43
$758.00$759.00$760.00Sep 18$0.26$0.7446%2.85
$757.00$758.00$759.00Sep 18$0.12$0.8825%7.33
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$0.26$0.7446%2.85
$757.00$758.00$759.00Sep 18$0.12$0.8825%7.33
$759.00$760.00$761.00Sep 18$0.31$0.6950%2.23
$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. 1,031 found (best net $-9.73, 1,026 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.73$40.27
$700.00$728.001:2Oct 1-$6.03$21.97
$758.00$759.001:2Sep 18-$0.13$0.87
$757.00$758.001:2Sep 18-$0.83$0.17
$761.00$762.001:2Sep 18$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$762.00$761.001:2Sep 18-$0.57$0.43
$685.00$660.001:2Oct 1-$0.05$24.95
$758.00$757.001:2Sep 18$0.00$1.00
$680.00$675.001:2Sep 21$0.00$5.00
$635.00$620.001:2Sep 29-$0.04$14.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 328 found (best yield 2.01%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.280.500.0%2.01%2.05%1.3K3.5K
$761.00Oct 30$14.650.490.2%1.93%2.10%352383
$762.00Oct 30$14.030.480.3%1.85%2.15%57284
$763.00Oct 30$13.430.460.4%1.77%2.21%15165
$764.00Oct 30$12.840.460.6%1.69%2.26%41277
$765.00Oct 30$12.260.450.7%1.61%2.32%2381.5K
$766.00Oct 30$11.700.440.8%1.54%2.37%13619
$767.00Oct 30$11.150.431.0%1.47%2.43%611.0K
$768.00Oct 30$10.610.421.1%1.40%2.49%7662
$769.00Oct 30$10.100.411.2%1.33%2.56%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 3,066,210
Total Puts 3,544,150
Put/Call Ratio 1.16
Net Difference -477,940

Prior's Put/Call Breakdown

Total Calls 4,084,436
Total Puts 4,146,733
Put/Call Ratio 1.02
Net Difference -62,297

Prior 7-Day Put/Call Summary

Total Calls 25,485,289
Total Puts 28,879,905
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