Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$760.11 -0.08%
(9/18 14:15) ◀
|
Friday, September 18, 2026 (2:20pm)
January 2026
|
▶ (9/18 14:25)
◀ 9/18 14:20 ▶

Option Volume

Detail
ℹ
Current (09/18 2:20pm) 7,107,546
Calls: 3,314,813 (47%)
Puts: 3,792,733 (53%)
Prior (09/17) 8,847,371
Calls: 4,395,592 (50%)
Puts: 4,451,779 (50%)
Current vs Prior -19.66%
Calls: -24.59% (Calls)
Puts: -14.80% (Puts)
Prior 7-Day Total 56,452,106
Calls: 26,564,786 (47%)
Puts: 29,887,320 (53%)
Prior 7-Day Average 8,064,586
Calls: 3,794,969 (47%)
Puts: 4,269,617 (53%)
Current vs Prior 7-Day Avg -11.87%
Calls: -12.65%
Puts: -11.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:20pm) $967.01M
Calls: $577.07M (60%)
Puts: $389.94M (40%)
Prior (09/17) $1.60B
Calls: $1.23B (77%)
Puts: $374.87M (23%)
Current vs Prior -39.64%
Calls: -52.97%
Puts: +4.02%
Prior 7-Day Total $11.33B
Calls: $7.13B (63%)
Puts: $4.20B (37%)
Prior 7-Day Average $1.62B
Calls: $1.02B (63%)
Puts: $600.32M (37%)
Current vs Prior 7-Day Avg -40.25%
Calls: -43.32%
Puts: -35.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:20pm) 1.14
Prior (09/17) 1.01
Current vs Prior +12.97%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +0.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:20pm) 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% | 0.58%0.22% | 0.58%0.22% | 1.23%0.22% | 2.80%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -65.47% | -32.45%-65.47% | -32.46%-65.47% | -11.96%+64.00% | -2.29%
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 -69.90% | -42.53%-46.66% | -42.54%-75.19% | -25.62%+36.65% | -9.59%
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 -65.47% | -32.45%-65.47% | -32.46%-65.47% | -11.96%+64.00% | -2.29%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.31% | 0.46%
Calls: 1.75% | 0.49%
Puts: 0.88% | 0.43%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +70.13% | -83.63%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +70.13% | -74.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.14. 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
14:20BULLISHBEARISHBEARISH
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 2,386 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 1611.6411.65$11.650.1%2.6K0.5110.2K
$760.00Oct 16.776.78$6.780.1%2930.50179
$761.00Oct 16.176.18$6.180.2%80.48--
$609.00Sep 18150.97151.22$151.100.2%541.00--
$619.00Sep 18140.97141.22$141.100.2%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 1813.9013.92$13.910.1%8671.004.3K
$772.00Sep 1811.9111.93$11.920.2%8901.003.5K
$900.00Sep 18139.82140.09$139.950.2%51.0020
$910.00Sep 18149.82150.12$149.970.2%21.002
$770.00Sep 189.919.93$9.920.2%6.7K0.9918.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 735 found (avg $0.33, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.070.08$0.0812.5%416.1K0.1015.5K
$761.00Sep 180.200.21$0.214.8%346.5K0.259.6K
$760.00Sep 180.570.58$0.571.8%676.7K0.5230.2K
$768.00Sep 210.070.08$0.0812.5%6.5K0.041.9K
$767.00Sep 210.110.12$0.128.3%7.3K0.062.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Sep 180.070.08$0.0812.5%405.8K0.1016.5K
$759.00Sep 180.180.19$0.195.3%588.3K0.2319.8K
$760.00Sep 180.490.50$0.502.0%430.8K0.4868.0K
$751.00Sep 210.250.26$0.263.8%3.1K0.09882
$753.00Sep 210.380.39$0.392.6%6.1K0.13631

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,253 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$609.00Sep 18150.97151.22$151.100.2%541.00--
$610.00Sep 18149.93150.22$150.070.2%31.0013
$611.00Sep 18148.95149.22$149.080.2%161.00--
$612.00Sep 18147.95148.22$148.080.2%291.00--
$613.00Sep 18146.95147.29$147.120.2%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Oct 3058.5261.32$59.924.7%--1.0015
$840.00Oct 3078.5281.32$79.923.5%--1.0018
$860.00Oct 3098.52101.32$99.922.8%--1.0014
$798.00Sep 1837.8138.08$37.950.7%2041.0024
$799.00Sep 1838.8139.67$39.242.2%391.0029

Most actively traded options today. High liquidity = easy entry/exit. 2,706 active (total vol 7.1M, top 676.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.570.58$0.571.8%676.7K0.5230.2K
$762.00Sep 180.070.08$0.0812.5%416.1K0.1015.5K
$759.00Sep 181.261.27$1.270.8%354.8K0.787.0K
$761.00Sep 180.200.21$0.214.8%346.5K0.259.6K
$763.00Sep 180.030.04$0.0425.0%185.8K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.180.19$0.195.3%588.3K0.2319.8K
$760.00Sep 180.490.50$0.502.0%430.8K0.4868.0K
$758.00Sep 180.070.08$0.0812.5%405.8K0.1016.5K
$757.00Sep 180.040.05$0.0520.0%249.7K0.069.4K
$755.00Sep 180.030.04$0.0425.0%219.5K0.0346.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 4.9%, max 7.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.4%11.5%7.3%346.8K10.0K
$759.00Sep 18Oct 3012.6%11.8%6.9%355.1K7.2K
$760.00Sep 18Oct 3011.7%11.7%0.5%678.0K33.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.4%11.5%7.3%137.4K8.9K
$759.00Sep 18Oct 3012.6%11.8%6.9%588.5K20.3K
$760.00Sep 18Oct 3011.7%11.7%0.5%431.2K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 740 found (best R:R 2.45, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$740.00$742.00Oct 1$0.58$1.42$0.5885%2.45$740.58
$728.00$729.00Sep 21$0.30$0.70$0.30100%2.33$728.30
$735.00$736.00Sep 25$0.31$0.69$0.3193%2.23$735.31
$727.00$728.00Oct 23$0.24$0.76$0.2482%3.17$727.24
$707.00$708.00Oct 30$0.31$0.69$0.3188%2.23$707.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$772.00$771.00Sep 25$0.13$0.87$0.1389%6.69$771.87
$785.00$784.00Oct 30$0.14$0.86$0.1478%6.14$784.86
$787.00$786.00Oct 30$0.19$0.81$0.1980%4.26$786.81
$771.00$770.00Sep 30$0.18$0.82$0.1879%4.56$770.82
$774.00$773.00Sep 25$0.36$0.64$0.3693%1.78$773.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 541 found (best R:R 1.63, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$762.00$763.00Oct 16$0.60$0.60$0.4053%1.50$762.60
$761.00$762.00Oct 30$0.62$0.62$0.3850%1.63$761.62
$764.00$765.00Oct 30$0.59$0.59$0.4153%1.44$764.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$759.00Sep 18$0.31$0.31$0.6952%0.45$759.69
$759.00$758.00Sep 18$0.11$0.11$0.8977%0.12$758.89
$755.00$754.00Sep 21$0.12$0.12$0.8881%0.14$754.88
$744.00$743.00Sep 28$0.10$0.10$0.9085%0.11$743.90
$741.00$740.00Sep 30$0.10$0.10$0.9085%0.11$740.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.43, cheapest $1.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.4811.7%6.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.3711.7%6.6%

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$0.57$0.50$1.07$758.93$761.070.14%
$761.00Sep 18$0.21$1.13$1.34$759.66$762.340.18%
$759.00Sep 18$1.27$0.19$1.46$757.54$760.460.19%
$762.00Sep 18$0.08$1.99$2.07$759.93$764.070.27%
$758.00Sep 18$2.17$0.08$2.25$755.75$760.250.30%
$763.00Sep 18$0.04$2.95$2.99$760.01$765.990.39%
$757.00Sep 18$3.13$0.05$3.18$753.82$760.180.42%
$761.00Sep 21$1.52$2.34$3.86$757.14$764.860.51%
$764.00Sep 18$0.03$3.93$3.96$760.04$767.960.52%
$760.00Sep 21$2.05$1.87$3.92$756.08$763.920.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.02% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$762.00$758.00Sep 18$0.08$0.08$0.16$757.84$762.16
$762.00$757.00Sep 18$0.08$0.05$0.13$756.87$762.13
$761.00$757.00Sep 18$0.21$0.05$0.26$756.74$761.26
$762.00$759.00Sep 18$0.08$0.19$0.27$758.73$762.27
$761.00$758.00Sep 18$0.21$0.08$0.29$757.71$761.29
$761.00$759.00Sep 18$0.21$0.19$0.40$758.60$761.40
$761.00$760.00Sep 18$0.21$0.50$0.71$759.29$761.71
$762.00$760.00Sep 18$0.08$0.50$0.58$759.42$762.58
$764.00$755.00Sep 21$0.50$0.61$1.11$753.89$765.11
$764.00$756.00Sep 21$0.50$0.75$1.25$754.75$765.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 432 found (best R:R 0.89, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
743/744766/767Sep 28$0.47$0.5354%0.89$743.53$766.47
740/741766/767Sep 30$0.50$0.5051%1.00$740.50$766.50
740/741767/768Sep 30$0.47$0.5354%0.89$740.53$767.47
737/738769/770Oct 9$0.54$0.4646%1.17$737.46$769.54
736/737769/770Oct 9$0.53$0.4747%1.13$736.47$769.53
735/736769/770Oct 9$0.52$0.4848%1.08$735.48$769.52
743/744767/768Sep 29$0.46$0.5454%0.85$743.54$767.46
740/741769/770Oct 9$0.56$0.4444%1.27$740.44$769.56
739/740769/770Oct 9$0.55$0.4545%1.22$739.45$769.55
747/748765/766Sep 25$0.50$0.5050%1.00$747.50$765.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 245 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$705.00$710.00Sep 30$0.06$4.945%82.33
$758.00$759.00$760.00Sep 18$0.20$0.8039%4.00
$757.00$758.00$759.00Sep 18$0.06$0.9417%15.67
$760.00$761.00$762.00Sep 18$0.23$0.7742%3.35
$761.00$762.00$763.00Sep 18$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$758.00$759.00$760.00Sep 18$0.20$0.8038%4.00
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$759.00$760.00$761.00Sep 18$0.32$0.6852%2.13
$760.00$761.00$762.00Sep 18$0.23$0.7742%3.35
$710.00$715.00$720.00Oct 9$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,036 found (best net $-6.30, 1,031 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$6.30$21.70
$758.00$759.001:2Sep 18-$0.37$0.63
$762.00$763.001:2Sep 18$0.00$1.00
$820.00$850.001:2Sep 29$0.00$30.00
$840.00$875.001:2Sep 24-$0.01$34.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$762.00$761.001:2Sep 18-$0.27$0.73
$685.00$660.001:2Oct 1-$0.05$24.95
$635.00$620.001:2Sep 29-$0.02$14.98
$675.00$670.001:2Sep 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. 319 found (best yield 1.95%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$761.00Oct 30$14.860.500.1%1.95%2.07%354383
$762.00Oct 30$14.240.480.2%1.87%2.12%58284
$763.00Oct 30$13.630.470.4%1.79%2.17%15165
$764.00Oct 30$13.040.470.5%1.72%2.23%46277
$765.00Oct 30$12.450.460.6%1.64%2.28%2381.5K
$766.00Oct 30$11.880.450.8%1.56%2.34%13619
$767.00Oct 30$11.330.430.9%1.49%2.40%611.0K
$768.00Oct 30$10.790.421.0%1.42%2.46%7662
$769.00Oct 30$10.260.411.2%1.35%2.52%4308
$770.00Oct 30$9.750.401.3%1.28%2.58%6144.0K

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 3,314,813
Total Puts 3,792,733
Put/Call Ratio 1.14
Net Difference -477,920

Prior's Put/Call Breakdown

Total Calls 4,395,592
Total Puts 4,451,779
Put/Call Ratio 1.01
Net Difference -56,187

Prior 7-Day Put/Call Summary

Total Calls 26,564,786
Total Puts 29,887,320
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