Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.79 -0.12%
(9/18 14:00) ◀
|
Friday, September 18, 2026 (2:10pm)
January 2026
|
▶ (9/18 14:15)
◀ 9/18 14:10 ▶

Option Volume

Detail
ℹ
Current (09/18 2:10pm) 6,921,897
Calls: 3,226,808 (47%)
Puts: 3,695,089 (53%)
Prior (09/17) 8,638,143
Calls: 4,299,322 (50%)
Puts: 4,338,821 (50%)
Current vs Prior -19.87%
Calls: -24.95% (Calls)
Puts: -14.84% (Puts)
Prior 7-Day Total 55,555,471
Calls: 26,115,834 (47%)
Puts: 29,439,637 (53%)
Prior 7-Day Average 7,936,495
Calls: 3,730,833 (47%)
Puts: 4,205,662 (53%)
Current vs Prior 7-Day Avg -12.78%
Calls: -13.51%
Puts: -12.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:10pm) $938.93M
Calls: $531.93M (57%)
Puts: $407.00M (43%)
Prior (09/17) $1.54B
Calls: $1.14B (74%)
Puts: $397.41M (26%)
Current vs Prior -39.08%
Calls: -53.50%
Puts: +2.41%
Prior 7-Day Total $11.24B
Calls: $7.05B (63%)
Puts: $4.19B (37%)
Prior 7-Day Average $1.61B
Calls: $1.01B (63%)
Puts: $598.72M (37%)
Current vs Prior 7-Day Avg -41.55%
Calls: -47.21%
Puts: -32.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:10pm) 1.15
Prior (09/17) 1.01
Current vs Prior +13.47%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +0.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:10pm) 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 -66.07% | -30.73%-66.07% | -30.73%-66.07% | -10.12%+61.14% | -1.01%
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 -70.42% | -41.07%-47.59% | -41.06%-75.62% | -24.07%+34.27% | -8.41%
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 -66.07% | -30.73%-66.07% | -30.73%-66.07% | -10.12%+61.14% | -1.01%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.26% | 0.65%
Calls: 0.98% | 0.81%
Puts: 1.54% | 0.49%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +63.64% | -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 +63.64% | -64.58%
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
14:10BULLISHBEARISHBEARISH
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 2,402 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$609.00Sep 18150.72150.90$150.810.1%541.00--
$611.00Sep 18148.72148.90$148.810.1%161.00--
$626.00Sep 18133.72133.89$133.810.1%1551.00--
$612.00Sep 18147.70147.89$147.790.1%291.00--
$614.00Sep 18145.70145.89$145.790.1%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 1814.2214.23$14.230.1%8651.004.3K
$772.00Sep 1812.2212.23$12.230.1%8841.003.5K
$770.00Sep 1810.2210.23$10.230.1%6.6K0.9918.7K
$910.00Sep 18150.11150.28$150.200.1%21.002
$905.00Sep 18145.13145.30$145.220.1%--1.0017

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 726 found (avg $0.33, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Sep 180.140.15$0.156.7%332.8K0.199.6K
$762.00Sep 180.060.07$0.0714.3%396.0K0.0915.5K
$760.00Sep 180.420.43$0.432.3%655.1K0.4330.2K
$768.00Sep 210.070.08$0.0812.5%6.4K0.041.9K
$767.00Sep 210.110.12$0.128.3%7.2K0.062.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Sep 180.090.10$0.1010.0%393.2K0.1216.5K
$759.00Sep 180.240.25$0.254.0%570.3K0.2919.8K
$757.00Sep 180.050.06$0.0616.7%246.7K0.079.4K
$760.00Sep 180.640.65$0.651.5%416.4K0.5768.0K
$750.00Sep 210.220.23$0.234.3%15.9K0.076.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,252 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.70151.91$151.810.1%291.00--
$609.00Sep 18150.72150.90$150.810.1%541.00--
$610.00Sep 18149.69149.91$149.800.1%31.0013
$611.00Sep 18148.72148.90$148.810.1%161.00--
$612.00Sep 18147.70147.89$147.790.1%291.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$905.00Sep 18145.13145.30$145.220.1%--1.0017
$910.00Sep 18150.11150.28$150.200.1%21.002
$820.00Oct 3058.8161.63$60.224.7%--1.0015
$840.00Oct 3078.8181.63$80.223.5%--1.0018
$860.00Oct 3098.80101.63$100.222.8%--1.0014

Most actively traded options today. High liquidity = easy entry/exit. 2,696 active (total vol 6.9M, top 655.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.420.43$0.432.3%655.1K0.4330.2K
$762.00Sep 180.060.07$0.0714.3%396.0K0.0915.5K
$759.00Sep 181.021.03$1.021.0%347.9K0.717.0K
$761.00Sep 180.140.15$0.156.7%332.8K0.199.6K
$763.00Sep 180.030.04$0.0425.0%182.7K0.0416.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.240.25$0.254.0%570.3K0.2919.8K
$760.00Sep 180.640.65$0.651.5%416.4K0.5768.0K
$758.00Sep 180.090.10$0.1010.0%393.2K0.1216.5K
$757.00Sep 180.050.06$0.0616.7%246.7K0.079.4K
$755.00Sep 180.030.04$0.0425.0%218.8K0.0346.9K

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 3.4%, max 3.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3011.9%11.6%3.4%333.2K10.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3011.9%11.6%3.4%134.3K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 738 found (best R:R 6.69, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$701.00$702.00Oct 16$0.24$0.76$0.2492%3.17$701.24
$730.00$731.00Sep 21$0.33$0.67$0.33100%2.03$730.33
$729.00$730.00Sep 24$0.45$0.55$0.4596%1.22$729.45
$728.00$729.00Sep 21$0.50$0.50$0.50100%1.00$728.50
$735.00$736.00Sep 25$0.43$0.57$0.4393%1.33$735.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$777.00$776.00Sep 21$0.13$0.87$0.13100%6.69$776.87
$783.00$782.00Sep 21$0.27$0.73$0.27100%2.70$782.73
$772.00$771.00Sep 25$0.29$0.71$0.2990%2.45$771.71
$774.00$773.00Sep 25$0.35$0.65$0.3593%1.86$773.65
$780.00$779.00Sep 25$0.52$0.48$0.5298%0.92$779.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 547 found (best R:R 1.78, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 30$0.64$0.64$0.3650%1.78$760.64
$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 16$0.63$0.63$0.3750%1.70$760.63
$762.00$763.00Oct 23$0.60$0.60$0.4053%1.50$762.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.15$0.15$0.8571%0.18$758.85
$754.00$753.00Sep 21$0.10$0.10$0.9083%0.11$753.90
$755.00$754.00Sep 21$0.13$0.13$0.8779%0.15$754.87
$756.00$755.00Sep 21$0.17$0.17$0.8375%0.20$755.83
$752.00$751.00Sep 22$0.11$0.11$0.8982%0.12$751.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.42, cheapest $1.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.4511.4%7.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.3811.4%7.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,087 found (cheapest 0.14% of stock, avg 3.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.43$0.65$1.08$758.92$761.080.14%
$759.00Sep 18$1.02$0.25$1.27$757.73$760.270.17%
$761.00Sep 18$0.15$1.37$1.52$759.48$762.520.20%
$758.00Sep 18$1.88$0.10$1.98$756.02$759.980.26%
$762.00Sep 18$0.07$2.28$2.35$759.65$764.350.31%
$757.00Sep 18$2.83$0.06$2.89$754.11$759.890.38%
$763.00Sep 18$0.04$3.25$3.29$759.71$766.290.43%
$756.00Sep 18$3.82$0.04$3.86$752.14$759.860.51%
$760.00Sep 21$1.88$2.03$3.91$756.09$763.910.51%
$761.00Sep 21$1.38$2.53$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$0.15$0.10$0.25$757.75$761.25
$761.00$757.00Sep 18$0.15$0.06$0.21$756.79$761.21
$762.00$759.00Sep 18$0.07$0.25$0.32$758.68$762.32
$761.00$759.00Sep 18$0.15$0.25$0.40$758.60$761.40
$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$0.25$0.68$758.32$760.68
$764.00$755.00Sep 21$0.46$0.65$1.11$753.89$765.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
733/734769/770Oct 9$0.52$0.4850%1.08$733.48$769.52
736/737769/770Oct 9$0.54$0.4647%1.17$736.46$769.54
743/744765/766Sep 28$0.50$0.5051%1.00$743.50$765.50
744/745765/766Sep 28$0.51$0.4950%1.04$744.49$765.51
740/741766/767Oct 1$0.52$0.4849%1.08$740.48$766.52
737/738769/770Oct 9$0.54$0.4647%1.17$737.46$769.54
740/741767/768Oct 1$0.49$0.5152%0.96$740.51$767.49
738/739767/768Oct 2$0.50$0.5050%1.00$738.50$767.50
735/736769/770Oct 9$0.52$0.4848%1.08$735.48$769.52
744/745765/766Sep 29$0.53$0.4747%1.13$744.47$765.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$695.00$700.00$705.00Oct 2$0.06$4.945%82.33
$715.00$720.00$725.00Oct 23$0.06$4.944%82.33
$759.00$760.00$761.00Sep 18$0.31$0.6952%2.23
$757.00$758.00$759.00Sep 18$0.09$0.9122%10.11
$756.00$757.00$758.00Sep 21$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$758.00$759.00$760.00Sep 18$0.25$0.7544%3.00
$759.00$760.00$761.00Sep 18$0.32$0.6852%2.12
$761.00$762.00$763.00Sep 18$0.06$0.9414%15.67
$760.00$761.00$762.00Sep 18$0.19$0.8135%4.26
$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. 1,030 found (best net $-6.13, 1,025 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$6.13$21.87
$758.00$759.001:2Sep 18-$0.16$0.84
$820.00$850.001:2Sep 29$0.00$30.00
$840.00$875.001:2Sep 24-$0.01$34.99
$810.00$835.001:2Sep 28$0.00$25.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$762.00$761.001:2Sep 18-$0.46$0.54
$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
$737.00$736.001:2Sep 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$15.330.510.0%2.02%2.05%1.3K3.5K
$761.00Oct 30$14.700.490.2%1.93%2.09%354383
$762.00Oct 30$14.090.480.3%1.85%2.15%57284
$763.00Oct 30$13.480.460.4%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$11.740.440.8%1.55%2.36%13619
$767.00Oct 30$11.190.430.9%1.47%2.42%611.0K
$768.00Oct 30$10.650.421.1%1.40%2.48%7662
$769.00Oct 30$10.130.411.2%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 3,226,808
Total Puts 3,695,089
Put/Call Ratio 1.15
Net Difference -468,281

Prior's Put/Call Breakdown

Total Calls 4,299,322
Total Puts 4,338,821
Put/Call Ratio 1.01
Net Difference -39,499

Prior 7-Day Put/Call Summary

Total Calls 26,115,834
Total Puts 29,439,637
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