Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.76 -0.13%
(9/18 13:50) ◀
|
Friday, September 18, 2026 (1:55pm)
January 2026
|
▶ (9/18 14:00)
◀ 9/18 13:55 ▶

Option Volume

Detail
ℹ
Current (09/18 1:55pm) 6,699,161
Calls: 3,113,695 (46%)
Puts: 3,585,466 (54%)
Prior (09/17) 8,322,921
Calls: 4,125,986 (50%)
Puts: 4,196,935 (50%)
Current vs Prior -19.51%
Calls: -24.53% (Calls)
Puts: -14.57% (Puts)
Prior 7-Day Total 54,739,497
Calls: 25,679,660 (47%)
Puts: 29,059,837 (53%)
Prior 7-Day Average 7,819,928
Calls: 3,668,522 (47%)
Puts: 4,151,405 (53%)
Current vs Prior 7-Day Avg -14.33%
Calls: -15.12%
Puts: -13.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:55pm) $919.64M
Calls: $518.25M (56%)
Puts: $401.38M (44%)
Prior (09/17) $1.40B
Calls: $1.00B (72%)
Puts: $396.56M (28%)
Current vs Prior -34.18%
Calls: -48.21%
Puts: +1.22%
Prior 7-Day Total $11.18B
Calls: $6.95B (62%)
Puts: $4.23B (38%)
Prior 7-Day Average $1.60B
Calls: $992.63M (62%)
Puts: $604.53M (38%)
Current vs Prior 7-Day Avg -42.42%
Calls: -47.79%
Puts: -33.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:55pm) 1.15
Prior (09/17) 1.02
Current vs Prior +13.20%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +0.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:55pm) 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 -65.05% | -30.72%-65.05% | -30.73%-65.05% | -10.12%+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% | -41.07%-46.02% | -41.06%-74.89% | -24.07%+38.30% | -8.32%
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% | -30.72%-65.05% | -30.73%-65.05% | -10.12%+65.98% | -0.91%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.21% | 0.66%
Calls: 0.98% | 0.82%
Puts: 1.43% | 0.49%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +57.14% | -76.51%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +57.14% | -64.03%
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
13:55BULLISHBEARISHBEARISH
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 2,408 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$634.00Sep 18125.70125.83$125.770.1%3251.00--
$615.00Sep 18144.69144.84$144.760.1%271.0025
$626.00Sep 18133.69133.84$133.760.1%1551.00--
$610.00Sep 18149.69149.86$149.780.1%31.0013
$625.00Sep 18134.70134.86$134.780.1%131.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Sep 18150.11150.31$150.210.1%21.002
$767.00Sep 187.277.28$7.280.1%1.3K0.992.7K
$774.00Sep 1814.2614.28$14.270.1%7991.004.3K
$895.00Sep 18135.12135.31$135.220.1%391.0017
$900.00Sep 18140.11140.31$140.210.1%41.0020

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 730 found (avg $0.33, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Sep 180.160.17$0.175.9%319.1K0.219.6K
$762.00Sep 180.070.08$0.0812.5%378.0K0.0915.5K
$760.00Sep 180.440.45$0.452.2%622.9K0.4330.2K
$768.00Sep 210.070.08$0.0812.5%5.7K0.041.9K
$767.00Sep 210.110.12$0.128.3%6.6K0.062.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Sep 180.100.11$0.119.1%380.6K0.1316.5K
$757.00Sep 180.050.06$0.0616.7%243.4K0.079.4K
$759.00Sep 180.270.28$0.283.6%546.5K0.3019.8K
$760.00Sep 180.690.70$0.701.4%387.4K0.5768.0K
$749.00Sep 210.180.19$0.195.3%9.0K0.06479

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 18151.70151.89$151.790.1%291.00--
$609.00Sep 18150.70150.90$150.800.1%541.00--
$610.00Sep 18149.69149.86$149.780.1%31.0013
$611.00Sep 18148.70148.90$148.800.1%161.00--
$612.00Sep 18147.70147.90$147.800.1%291.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$798.00Sep 1838.1238.31$38.220.5%2041.0024
$799.00Sep 1839.1239.33$39.220.5%391.0029
$800.00Sep 1840.1440.32$40.230.4%2591.00139
$801.00Sep 1841.1241.31$41.220.5%111.0026
$802.00Sep 1842.1442.32$42.230.4%1.1K1.007.5K

Most actively traded options today. High liquidity = easy entry/exit. 2,684 active (total vol 6.7M, top 622.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.440.45$0.452.2%622.9K0.4330.2K
$762.00Sep 180.070.08$0.0812.5%378.0K0.0915.5K
$759.00Sep 181.011.02$1.021.0%334.0K0.707.0K
$761.00Sep 180.160.17$0.175.9%319.1K0.219.6K
$763.00Sep 180.030.04$0.0425.0%182.0K0.0416.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.270.28$0.283.6%546.5K0.3019.8K
$760.00Sep 180.690.70$0.701.4%387.4K0.5768.0K
$758.00Sep 180.100.11$0.119.1%380.6K0.1316.5K
$757.00Sep 180.050.06$0.0616.7%243.4K0.079.4K
$755.00Sep 180.030.04$0.0425.0%217.8K0.0346.9K

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 6.1%, max 6.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.3%11.6%6.1%319.4K10.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.3%11.6%6.1%130.1K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 736 found (best R:R 0.79, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Sep 21$0.30$0.70$0.30100%2.33$730.30
$729.00$730.00Sep 24$0.34$0.66$0.3496%1.94$729.34
$735.00$736.00Sep 21$0.40$0.60$0.40100%1.50$735.40
$728.00$729.00Sep 21$0.44$0.56$0.44100%1.27$728.44
$724.00$725.00Sep 22$0.48$0.52$0.48100%1.08$724.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$774.00$772.00Sep 23$1.12$0.88$1.1298%0.79$772.88
$786.00$785.00Sep 21$0.36$0.64$0.36100%1.78$785.64
$790.00$789.00Sep 21$0.40$0.60$0.40100%1.50$789.60
$774.00$773.00Sep 25$0.39$0.61$0.3994%1.56$773.61
$774.00$773.00Sep 22$0.51$0.49$0.5199%0.96$773.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 548 found (best R:R 1.86, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 30$0.65$0.65$0.3550%1.86$760.65
$762.00$763.00Oct 30$0.61$0.61$0.3952%1.56$762.61
$762.00$763.00Oct 16$0.60$0.60$0.4053%1.50$762.60
$760.00$761.00Oct 23$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.17$0.17$0.8370%0.20$758.83
$754.00$753.00Sep 21$0.11$0.11$0.8983%0.12$753.89
$755.00$754.00Sep 21$0.13$0.13$0.8779%0.15$754.87
$750.00$749.00Sep 23$0.11$0.11$0.8983%0.12$749.89
$756.00$755.00Sep 21$0.17$0.17$0.8375%0.20$755.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.37, cheapest $1.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.4111.4%7.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Sep 18Sep 21$1.3511.7%6.8%
$760.00Sep 18Sep 21$1.3511.4%7.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,083 found (cheapest 0.15% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.45$0.70$1.15$758.85$761.150.15%
$759.00Sep 18$1.02$0.28$1.30$757.70$760.300.17%
$761.00Sep 18$0.17$1.42$1.59$759.41$762.590.21%
$758.00Sep 18$1.85$0.11$1.96$756.04$759.960.26%
$762.00Sep 18$0.08$2.33$2.41$759.59$764.410.32%
$757.00Sep 18$2.79$0.06$2.85$754.15$759.850.38%
$763.00Sep 18$0.04$3.30$3.34$759.66$766.340.44%
$756.00Sep 18$3.77$0.04$3.81$752.19$759.810.50%
$760.00Sep 21$1.86$2.05$3.91$756.09$763.910.51%
$761.00Sep 21$1.37$2.56$3.93$757.07$764.930.52%

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$0.08$0.06$0.14$756.86$762.14
$762.00$758.00Sep 18$0.08$0.11$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$0.11$0.28$757.72$761.28
$762.00$759.00Sep 18$0.08$0.28$0.36$758.64$762.36
$761.00$759.00Sep 18$0.17$0.28$0.45$758.55$761.45
$760.00$758.00Sep 18$0.45$0.11$0.56$757.44$760.56
$760.00$757.00Sep 18$0.45$0.06$0.51$756.49$760.51
$760.00$759.00Sep 18$0.45$0.28$0.73$758.27$760.73
$764.00$755.00Sep 21$0.45$0.67$1.12$753.88$765.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 found (best R:R 1.04, avg credit $0.46)

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$0.5454%0.85$743.54$766.46
736/737769/770Oct 9$0.53$0.4747%1.13$736.47$769.53
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
740/741766/767Sep 30$0.49$0.5151%0.96$740.51$766.49
746/747764/765Sep 25$0.52$0.4848%1.08$746.48$764.52
740/741767/768Sep 30$0.46$0.5454%0.85$740.54$767.46
745/746766/767Sep 28$0.48$0.5252%0.92$745.52$766.48
738/739769/770Oct 9$0.54$0.4646%1.17$738.46$769.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$761.00$762.00$763.00Sep 18$0.05$0.9516%19.00
$759.00$760.00$761.00Sep 18$0.29$0.7150%2.45
$715.00$720.00$725.00Oct 23$0.07$4.934%70.43
$710.00$715.00$720.00Oct 23$0.06$4.943%82.33
$757.00$758.00$759.00Sep 18$0.11$0.8924%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$761.00$762.00$763.00Sep 18$0.06$0.9416%15.67
$758.00$759.00$760.00Sep 18$0.25$0.7544%3.00
$759.00$760.00$761.00Sep 18$0.30$0.7049%2.33
$771.00$773.00$775.00Sep 28$0.06$1.948%32.33

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 $-9.82, 1,026 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.82$40.18
$700.00$728.001:2Oct 1-$6.05$21.95
$758.00$759.001:2Sep 18-$0.19$0.81
$762.00$763.001:2Sep 18$0.00$1.00
$820.00$850.001:2Sep 29$0.00$30.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$762.00$761.001:2Sep 18-$0.51$0.49
$685.00$660.001:2Oct 1-$0.05$24.95
$680.00$675.001:2Sep 21$0.00$5.00
$635.00$620.001:2Sep 29-$0.04$14.96
$736.00$735.001:2Sep 18$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 331 found (best yield 2.02%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.320.510.0%2.02%2.05%1.3K3.5K
$761.00Oct 30$14.690.490.2%1.93%2.10%352383
$762.00Oct 30$14.080.480.3%1.85%2.15%57284
$763.00Oct 30$13.470.460.4%1.77%2.20%15165
$764.00Oct 30$12.880.470.6%1.70%2.25%41277
$765.00Oct 30$12.310.450.7%1.62%2.31%2381.5K
$766.00Oct 30$11.750.440.8%1.55%2.37%13619
$767.00Oct 30$11.200.430.9%1.47%2.43%611.0K
$768.00Oct 30$10.670.421.1%1.40%2.49%7662
$769.00Oct 30$10.140.411.2%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 3,113,695
Total Puts 3,585,466
Put/Call Ratio 1.15
Net Difference -471,771

Prior's Put/Call Breakdown

Total Calls 4,125,986
Total Puts 4,196,935
Put/Call Ratio 1.02
Net Difference -70,949

Prior 7-Day Put/Call Summary

Total Calls 25,679,660
Total Puts 29,059,837
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