Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.85 -0.11%
(9/18 14:10) ◀
|
Friday, September 18, 2026 (2:15pm)
January 2026
|
▶ (9/18 14:20)
◀ 9/18 14:15 ▶

Option Volume

Detail
ℹ
Current (09/18 2:15pm) 6,995,756
Calls: 3,261,156 (47%)
Puts: 3,734,600 (53%)
Prior (09/17) 8,724,995
Calls: 4,338,238 (50%)
Puts: 4,386,757 (50%)
Current vs Prior -19.82%
Calls: -24.83% (Calls)
Puts: -14.87% (Puts)
Prior 7-Day Total 56,000,486
Calls: 26,341,410 (47%)
Puts: 29,659,076 (53%)
Prior 7-Day Average 8,000,069
Calls: 3,763,058 (47%)
Puts: 4,237,010 (53%)
Current vs Prior 7-Day Avg -12.55%
Calls: -13.34%
Puts: -11.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:15pm) $947.72M
Calls: $541.57M (57%)
Puts: $406.14M (43%)
Prior (09/17) $1.58B
Calls: $1.20B (76%)
Puts: $378.23M (24%)
Current vs Prior -39.96%
Calls: -54.88%
Puts: +7.38%
Prior 7-Day Total $11.28B
Calls: $7.09B (63%)
Puts: $4.19B (37%)
Prior 7-Day Average $1.61B
Calls: $1.01B (63%)
Puts: $599.14M (37%)
Current vs Prior 7-Day Avg -41.21%
Calls: -46.53%
Puts: -32.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:15pm) 1.15
Prior (09/17) 1.01
Current vs Prior +13.25%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +0.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:15pm) 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% | -30.89%-66.07% | -30.89%-66.07% | -10.03%+61.14% | -0.97%
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% | -41.21%-47.59% | -41.20%-75.62% | -24.00%+34.27% | -8.37%
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% | -30.89%-66.07% | -30.89%-66.07% | -10.03%+61.14% | -0.97%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.28% | 0.65%
Calls: 0.95% | 0.80%
Puts: 1.61% | 0.50%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +66.23% | -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 +66.23% | -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
14:15BULLISHBEARISHBEARISH
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 2,407 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Sep 18144.74144.87$144.810.1%271.0025
$614.00Sep 18145.74145.88$145.810.1%51.00--
$616.00Sep 18143.74143.88$143.810.1%251.00--
$622.00Sep 18137.74137.88$137.810.1%41.00--
$623.00Sep 18136.74136.88$136.810.1%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 1814.1814.19$14.180.1%8671.004.3K
$910.00Sep 18150.13150.28$150.200.1%21.002
$895.00Sep 18135.11135.28$135.200.1%391.0017
$885.00Sep 18125.12125.28$125.200.1%--1.0016
$905.00Sep 18145.11145.30$145.210.1%--1.0017

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 729 found (avg $0.33, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Sep 180.140.15$0.156.7%337.1K0.199.6K
$762.00Sep 180.060.07$0.0714.3%404.7K0.0915.5K
$760.00Sep 180.430.44$0.442.3%662.8K0.4330.2K
$768.00Sep 210.070.08$0.0812.5%6.5K0.041.9K
$767.00Sep 210.110.12$0.128.3%7.2K0.062.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Sep 180.090.10$0.1010.0%403.5K0.1216.5K
$759.00Sep 180.220.23$0.234.3%578.1K0.2819.8K
$757.00Sep 180.050.06$0.0616.7%248.5K0.079.4K
$760.00Sep 180.610.62$0.621.6%423.1K0.5768.0K
$750.00Sep 210.220.23$0.234.3%16.0K0.076.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,254 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.74151.90$151.820.1%291.00--
$609.00Sep 18150.72150.91$150.820.1%541.00--
$610.00Sep 18149.65149.88$149.760.2%31.0013
$611.00Sep 18148.72148.91$148.820.1%161.00--
$612.00Sep 18147.74147.97$147.860.2%291.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Oct 3058.8061.59$60.204.6%--1.0015
$840.00Oct 3078.7781.59$80.183.5%--1.0018
$860.00Oct 3098.76101.59$100.182.8%--1.0014
$797.00Sep 1837.1237.28$37.200.4%731.0098
$798.00Sep 1838.1038.28$38.190.5%2041.0024

Most actively traded options today. High liquidity = easy entry/exit. 2,703 active (total vol 7.0M, top 662.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.430.44$0.442.3%662.8K0.4330.2K
$762.00Sep 180.060.07$0.0714.3%404.7K0.0915.5K
$759.00Sep 181.041.05$1.051.0%351.5K0.727.0K
$761.00Sep 180.140.15$0.156.7%337.1K0.199.6K
$763.00Sep 180.030.04$0.0425.0%185.5K0.0416.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.220.23$0.234.3%578.1K0.2819.8K
$760.00Sep 180.610.62$0.621.6%423.1K0.5768.0K
$758.00Sep 180.090.10$0.1010.0%403.5K0.1216.5K
$757.00Sep 180.050.06$0.0616.7%248.5K0.079.4K
$755.00Sep 180.030.04$0.0425.0%219.0K0.0346.9K

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 5.5%, max 5.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.2%11.6%5.5%337.4K10.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.2%11.6%5.5%135.7K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 737 found (best R:R 3.76, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Sep 21$0.33$0.67$0.33100%2.03$730.33
$731.00$732.00Oct 2$0.33$0.67$0.3389%2.03$731.33
$724.00$725.00Sep 21$0.48$0.52$0.48100%1.08$724.48
$748.00$749.00Sep 28$0.26$0.74$0.2679%2.85$748.26
$729.00$730.00Sep 24$0.45$0.55$0.4596%1.22$729.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$777.00$776.00Sep 21$0.21$0.79$0.21100%3.76$776.79
$772.00$771.00Sep 25$0.27$0.73$0.2790%2.70$771.73
$774.00$773.00Sep 25$0.37$0.63$0.3793%1.70$773.63
$780.00$779.00Sep 25$0.52$0.48$0.5298%0.92$779.48
$781.00$780.00Oct 2$0.57$0.43$0.5792%0.75$780.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 544 found (best R:R 1.56, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$760.00$761.00Oct 23$0.63$0.63$0.3750%1.70$760.63
$761.00$762.00Oct 30$0.62$0.62$0.3851%1.63$761.62
$760.00$761.00Oct 30$0.63$0.63$0.3749%1.70$760.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 18$0.13$0.13$0.8772%0.15$758.87
$754.00$753.00Sep 21$0.10$0.10$0.9083%0.11$753.90
$747.00$746.00Sep 25$0.12$0.12$0.8883%0.14$746.88
$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

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$1.4611.5%7.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.3811.5%7.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,088 found (cheapest 0.14% of stock, avg 3.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.44$0.62$1.06$758.94$761.060.14%
$759.00Sep 18$1.05$0.23$1.28$757.72$760.280.17%
$761.00Sep 18$0.15$1.33$1.48$759.52$762.480.19%
$758.00Sep 18$1.90$0.10$2.00$756.00$760.000.26%
$762.00Sep 18$0.07$2.24$2.31$759.69$764.310.30%
$757.00Sep 18$2.87$0.06$2.93$754.07$759.930.39%
$763.00Sep 18$0.04$3.22$3.26$759.74$766.260.43%
$756.00Sep 18$3.85$0.04$3.89$752.11$759.890.51%
$760.00Sep 21$1.90$2.00$3.90$756.10$763.900.51%
$761.00Sep 21$1.40$2.50$3.90$757.10$764.900.51%

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$0.23$0.30$758.70$762.30
$761.00$759.00Sep 18$0.15$0.23$0.38$758.62$761.38
$760.00$758.00Sep 18$0.44$0.10$0.54$757.46$760.54
$760.00$759.00Sep 18$0.44$0.23$0.67$758.33$760.67
$760.00$757.00Sep 18$0.44$0.06$0.50$756.50$760.50
$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. 405 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
740/741766/767Oct 1$0.52$0.4849%1.08$740.48$766.52
738/739769/770Oct 9$0.55$0.4546%1.22$738.45$769.55
738/739768/769Oct 2$0.48$0.5253%0.92$738.52$768.48
737/738769/770Oct 9$0.54$0.4647%1.17$737.46$769.54
740/741767/768Oct 1$0.49$0.5151%0.96$740.51$767.49
736/737769/770Oct 9$0.53$0.4747%1.13$736.47$769.53
743/744766/767Sep 28$0.46$0.5454%0.85$743.54$766.46
735/736769/770Oct 9$0.52$0.4848%1.08$735.48$769.52
743/744765/766Sep 29$0.52$0.4848%1.08$743.48$765.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 215 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$715.00$720.00$725.00Oct 23$0.06$4.944%82.33
$758.00$759.00$760.00Sep 18$0.24$0.7645%3.17
$759.00$760.00$761.00Sep 18$0.32$0.6853%2.13
$757.00$758.00$759.00Sep 21$0.06$0.9414%15.67
$756.00$757.00$758.00Sep 21$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$759.00$760.00$761.00Sep 18$0.32$0.6853%2.12
$757.00$758.00$759.00Sep 18$0.09$0.9122%10.11
$758.00$759.00$760.00Sep 18$0.26$0.7445%2.85
$710.00$715.00$720.00Oct 23$0.07$4.934%70.43
$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. 1,029 found (best net $-6.21, 1,024 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$6.21$21.79
$758.00$759.001:2Sep 18-$0.20$0.80
$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-$0.42$0.58
$685.00$660.001:2Oct 1-$0.05$24.95
$635.00$620.001:2Sep 29-$0.02$14.98
$690.00$680.001:2Sep 29-$0.09$9.91
$680.00$675.001:2Sep 21$0.00$5.00

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 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.340.510.0%2.02%2.04%1.3K3.5K
$761.00Oct 30$14.720.490.1%1.94%2.09%354383
$762.00Oct 30$14.100.480.3%1.86%2.14%57284
$763.00Oct 30$13.500.460.4%1.78%2.19%15165
$764.00Oct 30$12.900.470.6%1.70%2.24%46277
$765.00Oct 30$12.320.450.7%1.62%2.30%2381.5K
$766.00Oct 30$11.760.440.8%1.55%2.36%13619
$767.00Oct 30$11.200.430.9%1.47%2.41%611.0K
$768.00Oct 30$10.670.421.1%1.40%2.48%7662
$769.00Oct 30$10.140.411.2%1.33%2.54%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 3,261,156
Total Puts 3,734,600
Put/Call Ratio 1.15
Net Difference -473,444

Prior's Put/Call Breakdown

Total Calls 4,338,238
Total Puts 4,386,757
Put/Call Ratio 1.01
Net Difference -48,519

Prior 7-Day Put/Call Summary

Total Calls 26,341,410
Total Puts 29,659,076
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