Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.79 -0.12%
(9/18 13:55) ◀
|
Friday, September 18, 2026 (2:00pm)
January 2026
|
▶ (9/18 14:10)
◀ 9/18 14:00 ▶

Option Volume

Detail
ℹ
Current (09/18 2:00pm) 6,762,135
Calls: 3,148,780 (47%)
Puts: 3,613,355 (53%)
Prior (09/17) 8,413,841
Calls: 4,177,537 (50%)
Puts: 4,236,304 (50%)
Current vs Prior -19.63%
Calls: -24.63% (Calls)
Puts: -14.71% (Puts)
Prior 7-Day Total 55,147,537
Calls: 25,895,097 (47%)
Puts: 29,252,440 (53%)
Prior 7-Day Average 7,878,219
Calls: 3,699,299 (47%)
Puts: 4,178,920 (53%)
Current vs Prior 7-Day Avg -14.17%
Calls: -14.88%
Puts: -13.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:00pm) $922.00M
Calls: $521.09M (57%)
Puts: $400.92M (43%)
Prior (09/17) $1.41B
Calls: $1.03B (73%)
Puts: $384.06M (27%)
Current vs Prior -34.82%
Calls: -49.43%
Puts: +4.39%
Prior 7-Day Total $11.21B
Calls: $7.00B (62%)
Puts: $4.21B (38%)
Prior 7-Day Average $1.60B
Calls: $1.00B (62%)
Puts: $601.23M (38%)
Current vs Prior 7-Day Avg -42.44%
Calls: -47.93%
Puts: -33.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:00pm) 1.15
Prior (09/17) 1.01
Current vs Prior +13.16%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +0.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:00pm) 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% | -30.88%-65.67% | -30.88%-65.67% | -10.31%+63.05% | -0.96%
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% | -41.20%-46.97% | -41.19%-75.33% | -24.23%+35.86% | -8.36%
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% | -30.88%-65.67% | -30.88%-65.67% | -10.31%+63.05% | -0.96%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.23% | 0.66%
Calls: 0.98% | 0.82%
Puts: 1.49% | 0.49%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +59.74% | -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 +59.74% | -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
14:00BULLISHBEARISHBEARISH
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 2,404 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.70151.91$151.810.1%291.00--
$609.00Sep 18150.70150.91$150.810.1%541.00--
$765.00Oct 96.556.56$6.560.2%6830.41773
$632.00Sep 18127.71127.91$127.810.2%121.00--
$634.00Sep 18125.71125.91$125.810.2%3251.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 1810.2510.26$10.260.1%6.5K0.9918.7K
$774.00Sep 1814.2414.26$14.250.1%8491.004.3K
$885.00Sep 18125.11125.31$125.210.2%--1.0016
$737.00Oct 306.216.22$6.220.2%100.26296
$772.00Sep 1812.2412.26$12.250.2%8760.993.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 727 found (avg $0.33, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Sep 180.150.16$0.166.3%322.0K0.209.6K
$762.00Sep 180.060.07$0.0714.3%381.6K0.0915.5K
$760.00Sep 180.420.43$0.432.3%637.4K0.4430.2K
$768.00Sep 210.070.08$0.0812.5%5.8K0.041.9K
$767.00Sep 210.110.12$0.128.3%6.6K0.062.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Sep 180.090.10$0.1010.0%385.4K0.1216.5K
$757.00Sep 180.050.06$0.0616.7%244.4K0.079.4K
$759.00Sep 180.250.26$0.263.8%553.3K0.2819.8K
$760.00Sep 180.660.67$0.671.5%391.6K0.5668.0K
$750.00Sep 210.220.23$0.234.3%15.6K0.076.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,249 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.70151.91$151.810.1%291.00--
$609.00Sep 18150.70150.91$150.810.1%541.00--
$610.00Sep 18149.69149.95$149.820.2%31.0013
$611.00Sep 18148.70148.98$148.840.2%161.00--
$612.00Sep 18147.70147.98$147.840.2%291.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$797.00Sep 1837.0937.31$37.200.6%731.0098
$798.00Sep 1838.1138.30$38.210.5%2041.0024
$799.00Sep 1839.0939.31$39.200.6%391.0029
$800.00Sep 1840.1240.33$40.220.5%2591.00139
$801.00Sep 1841.0741.32$41.200.6%111.0026

Most actively traded options today. High liquidity = easy entry/exit. 2,685 active (total vol 6.7M, top 637.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.420.43$0.432.3%637.4K0.4430.2K
$762.00Sep 180.060.07$0.0714.3%381.6K0.0915.5K
$759.00Sep 181.011.02$1.021.0%337.8K0.727.0K
$761.00Sep 180.150.16$0.166.3%322.0K0.209.6K
$763.00Sep 180.030.04$0.0425.0%182.2K0.0416.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.250.26$0.263.8%553.3K0.2819.8K
$760.00Sep 180.660.67$0.671.5%391.6K0.5668.0K
$758.00Sep 180.090.10$0.1010.0%385.4K0.1216.5K
$757.00Sep 180.050.06$0.0616.7%244.4K0.079.4K
$755.00Sep 180.030.04$0.0425.0%218.2K0.0346.9K

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 3.5%, max 3.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.0%11.6%3.5%322.3K10.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.0%11.6%3.5%131.0K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 732 found (best R:R 2.12, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Sep 21$0.32$0.68$0.32100%2.12$730.32
$724.00$725.00Sep 30$0.33$0.67$0.3394%2.03$724.33
$729.00$730.00Sep 24$0.36$0.64$0.3696%1.78$729.36
$718.00$720.00Sep 30$1.33$0.67$1.3395%0.50$719.33
$728.00$729.00Sep 21$0.46$0.54$0.46100%1.17$728.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$772.00$771.00Sep 25$0.35$0.65$0.3590%1.86$771.65
$774.00$773.00Sep 25$0.39$0.61$0.3994%1.56$773.61
$774.00$773.00Sep 22$0.53$0.47$0.5399%0.89$773.47
$780.00$779.00Sep 25$0.56$0.44$0.5698%0.79$779.44
$781.00$780.00Oct 2$0.50$0.50$0.5093%1.00$780.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 545 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
$761.00$762.00Oct 23$0.62$0.62$0.3851%1.63$761.62
$762.00$763.00Oct 30$0.61$0.61$0.3952%1.56$762.61
$760.00$761.00Oct 23$0.63$0.63$0.3750%1.70$760.63
$766.00$767.00Oct 30$0.57$0.57$0.4356%1.33$766.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.16$0.16$0.8472%0.19$758.84
$754.00$753.00Sep 21$0.11$0.11$0.8983%0.12$753.89
$755.00$754.00Sep 21$0.13$0.13$0.8780%0.15$754.87
$750.00$749.00Sep 23$0.11$0.11$0.8983%0.12$749.89
$758.00$757.00Sep 21$0.28$0.28$0.7263%0.39$757.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.40, cheapest $1.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.4311.2%7.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.3711.2%7.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,084 found (cheapest 0.14% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.43$0.67$1.10$758.90$761.100.14%
$759.00Sep 18$1.02$0.26$1.28$757.72$760.280.17%
$761.00Sep 18$0.16$1.40$1.56$759.44$762.560.21%
$758.00Sep 18$1.86$0.10$1.96$756.04$759.960.26%
$762.00Sep 18$0.07$2.31$2.38$759.62$764.380.31%
$757.00Sep 18$2.81$0.06$2.87$754.13$759.870.38%
$763.00Sep 18$0.04$3.28$3.32$759.68$766.320.44%
$756.00Sep 18$3.79$0.04$3.83$752.17$759.830.50%
$760.00Sep 21$1.86$2.04$3.90$756.10$763.900.51%
$761.00Sep 21$1.37$2.54$3.91$757.09$764.910.51%

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$0.10$0.17$757.83$762.17
$761.00$758.00Sep 18$0.16$0.10$0.26$757.74$761.26
$761.00$757.00Sep 18$0.16$0.06$0.22$756.78$761.22
$762.00$759.00Sep 18$0.07$0.26$0.33$758.67$762.33
$761.00$759.00Sep 18$0.16$0.26$0.42$758.58$761.42
$760.00$757.00Sep 18$0.43$0.06$0.49$756.51$760.49
$760.00$758.00Sep 18$0.43$0.10$0.53$757.47$760.53
$760.00$759.00Sep 18$0.43$0.26$0.69$758.31$760.69
$764.00$755.00Sep 21$0.45$0.66$1.11$753.89$765.11

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
732/733769/770Oct 9$0.51$0.4950%1.04$732.49$769.51
736/737769/770Oct 9$0.53$0.4747%1.13$736.47$769.53
743/744765/766Sep 29$0.52$0.4848%1.08$743.48$765.52
735/736769/770Oct 9$0.52$0.4848%1.08$735.48$769.52
743/744765/766Sep 28$0.49$0.5151%0.96$743.51$765.49
744/745765/766Sep 28$0.50$0.5050%1.00$744.50$765.50
742/743767/768Sep 30$0.48$0.5252%0.92$742.52$767.48
740/741766/767Oct 1$0.51$0.4949%1.04$740.49$766.51
741/742766/767Oct 1$0.52$0.4848%1.08$741.48$766.52
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 53.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$728.00$734.00$740.00Oct 1$0.11$5.897%53.55
$715.00$720.00$725.00Oct 23$0.06$4.944%82.33
$760.00$761.00$762.00Sep 18$0.18$0.8235%4.56
$758.00$759.00$760.00Sep 18$0.25$0.7544%3.00
$761.00$762.00$763.00Sep 18$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$760.00$761.00$762.00Sep 18$0.18$0.8235%4.56
$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$0.32$0.6851%2.13

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 $-9.90, 1,026 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.90$40.10
$700.00$728.001:2Oct 1-$6.20$21.80
$758.00$759.001:2Sep 18-$0.18$0.82
$820.00$850.001:2Sep 29$0.00$30.00
$757.00$758.001:2Sep 18-$0.91$0.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$762.00$761.001:2Sep 18-$0.49$0.51
$685.00$660.001:2Oct 1-$0.05$24.95
$635.00$620.001:2Sep 29-$0.02$14.98
$680.00$675.001:2Sep 21$0.00$5.00
$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. 330 found (best yield 2.02%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.320.510.0%2.02%2.04%1.3K3.5K
$761.00Oct 30$14.690.490.2%1.93%2.09%352383
$762.00Oct 30$14.090.480.3%1.85%2.15%57284
$763.00Oct 30$13.470.460.4%1.77%2.20%15165
$764.00Oct 30$12.890.470.6%1.70%2.25%46277
$765.00Oct 30$12.310.450.7%1.62%2.31%2381.5K
$766.00Oct 30$11.750.440.8%1.55%2.36%13619
$767.00Oct 30$11.180.430.9%1.47%2.42%611.0K
$768.00Oct 30$10.660.421.1%1.40%2.48%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 3,148,780
Total Puts 3,613,355
Put/Call Ratio 1.15
Net Difference -464,575

Prior's Put/Call Breakdown

Total Calls 4,177,537
Total Puts 4,236,304
Put/Call Ratio 1.01
Net Difference -58,767

Prior 7-Day Put/Call Summary

Total Calls 25,895,097
Total Puts 29,252,440
Average Put/Call Ratio 1.14
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