Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$760.32 -0.05%
(9/18 14:20) ◀
|
Friday, September 18, 2026 (2:25pm)
January 2026
|
▶ (9/18 14:30)
◀ 9/18 14:25 ▶

Option Volume

Detail
ℹ
Current (09/18 2:25pm) 7,338,796
Calls: 3,459,822 (47%)
Puts: 3,878,974 (53%)
Prior (09/17) 8,925,038
Calls: 4,430,967 (50%)
Puts: 4,494,071 (50%)
Current vs Prior -17.77%
Calls: -21.92% (Calls)
Puts: -13.69% (Puts)
Prior 7-Day Total 56,949,292
Calls: 26,813,389 (47%)
Puts: 30,135,903 (53%)
Prior 7-Day Average 8,135,613
Calls: 3,830,484 (47%)
Puts: 4,305,129 (53%)
Current vs Prior 7-Day Avg -9.79%
Calls: -9.68%
Puts: -9.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:25pm) $1.01B
Calls: $623.08M (62%)
Puts: $382.22M (38%)
Prior (09/17) $1.58B
Calls: $1.17B (74%)
Puts: $402.79M (26%)
Current vs Prior -36.17%
Calls: -46.85%
Puts: -5.10%
Prior 7-Day Total $11.39B
Calls: $7.20B (63%)
Puts: $4.19B (37%)
Prior 7-Day Average $1.63B
Calls: $1.03B (63%)
Puts: $598.12M (37%)
Current vs Prior 7-Day Avg -38.21%
Calls: -39.44%
Puts: -36.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:25pm) 1.12
Prior (09/17) 1.01
Current vs Prior +10.54%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -1.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:25pm) 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% | 2.81%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -65.48% | -32.31%-65.48% | -32.32%-65.48% | -11.60%+63.93% | -2.13%
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 -69.91% | -42.42%-46.69% | -42.42%-75.20% | -25.32%+36.59% | -9.45%
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 -65.48% | -32.31%-65.48% | -32.32%-65.48% | -11.60%+63.93% | -2.13%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.21% | 0.46%
Calls: 1.39% | 0.46%
Puts: 1.02% | 0.45%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +57.14% | -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 +57.14% | -74.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($623.08M). Slightly bearish P/C ratio of 1.12. 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
14:25BULLISHBEARISHBEARISH
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 2,417 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$753.00Sep 187.327.33$7.330.1%1.8K1.0068
$616.00Sep 18144.24144.52$144.380.2%251.00--
$721.00Sep 2239.5039.58$39.540.2%21.00--
$615.00Sep 18145.25145.56$145.410.2%271.0025
$764.00Oct 169.359.37$9.360.2%8590.452.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Sep 1811.6911.71$11.700.2%9121.003.5K
$766.00Sep 185.705.71$5.710.2%3.1K0.987.0K
$910.00Sep 18149.45149.75$149.600.2%31.002
$770.00Sep 189.699.71$9.700.2%6.7K0.9918.7K
$900.00Sep 18139.45139.75$139.600.2%51.0020

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 743 found (avg $0.34, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.100.11$0.119.1%441.1K0.1415.5K
$761.00Sep 180.280.29$0.293.4%367.8K0.319.6K
$760.00Sep 180.710.72$0.721.4%709.7K0.5930.2K
$768.00Sep 210.080.09$0.0911.1%7.9K0.041.9K
$769.00Sep 210.050.06$0.0616.7%6.3K0.031.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.140.15$0.156.7%604.5K0.1819.8K
$758.00Sep 180.060.07$0.0714.3%413.5K0.0816.5K
$760.00Sep 180.400.41$0.412.4%451.7K0.4168.0K
$761.00Sep 180.970.98$0.981.0%147.5K0.698.5K
$752.00Sep 210.290.30$0.303.3%6.8K0.10786

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,258 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$609.00Sep 18151.13151.52$151.320.3%541.00--
$610.00Sep 18150.24150.63$150.440.3%31.0013
$611.00Sep 18149.10149.52$149.310.3%161.00--
$612.00Sep 18148.13148.54$148.330.3%291.00--
$613.00Sep 18147.05147.52$147.290.3%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Oct 3058.2861.06$59.674.7%--1.0015
$840.00Oct 3078.3181.08$79.693.5%--1.0018
$860.00Oct 3098.27101.07$99.672.8%--1.0014
$797.00Sep 1836.4836.76$36.620.8%731.0098
$798.00Sep 1837.4837.75$37.610.7%2041.0024

Most actively traded options today. High liquidity = easy entry/exit. 2,715 active (total vol 7.3M, top 709.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.710.72$0.721.4%709.7K0.5930.2K
$762.00Sep 180.100.11$0.119.1%441.1K0.1415.5K
$761.00Sep 180.280.29$0.293.4%367.8K0.319.6K
$759.00Sep 181.451.46$1.460.7%361.8K0.827.0K
$763.00Sep 180.040.05$0.0520.0%195.7K0.0616.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.140.15$0.156.7%604.5K0.1819.8K
$760.00Sep 180.400.41$0.412.4%451.7K0.4168.0K
$758.00Sep 180.060.07$0.0714.3%413.5K0.0816.5K
$757.00Sep 180.030.04$0.0425.0%251.8K0.049.4K
$755.00Sep 180.020.03$0.0333.3%220.3K0.0346.9K

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 10.2%, max 12.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$759.00Sep 18Oct 3013.3%11.8%12.1%362.1K7.2K
$761.00Sep 18Oct 3012.9%11.6%11.7%368.1K10.0K
$760.00Sep 18Oct 3012.5%11.7%6.8%711.0K33.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$759.00Sep 18Oct 3013.3%11.8%12.1%604.6K20.3K
$761.00Sep 18Oct 3012.9%11.6%11.7%147.6K8.9K
$760.00Sep 18Oct 3012.5%11.7%6.8%452.2K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 732 found (best R:R 3.55, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$727.00$728.00Oct 9$0.22$0.78$0.2288%3.55$727.22
$716.00$717.00Oct 30$0.25$0.75$0.2585%3.00$716.25
$710.00$712.00Sep 30$1.33$0.67$1.3395%0.50$711.33
$718.00$719.00Oct 30$0.28$0.72$0.2884%2.57$718.28
$732.00$733.00Oct 9$0.29$0.71$0.2985%2.45$732.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$782.00$781.00Oct 30$0.11$0.89$0.1174%8.09$781.89
$785.00$784.00Oct 23$0.23$0.77$0.2381%3.35$784.77
$790.00$789.00Oct 30$0.24$0.76$0.2482%3.17$789.76
$788.00$787.00Oct 30$0.24$0.76$0.2480%3.17$787.76
$772.00$771.00Oct 9$0.14$0.86$0.1471%6.14$771.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 540 found (best R:R 1.70, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$762.00Oct 23$0.63$0.63$0.3750%1.70$761.63
$762.00$763.00Oct 30$0.62$0.62$0.3851%1.63$762.62
$761.00$762.00Oct 9$0.61$0.61$0.3951%1.56$761.61
$762.00$763.00Oct 16$0.60$0.60$0.4052%1.50$762.60
$763.00$764.00Oct 16$0.59$0.59$0.4153%1.44$763.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$759.00Sep 18$0.26$0.26$0.7459%0.35$759.74
$756.00$755.00Sep 21$0.15$0.15$0.8578%0.18$755.85
$755.00$754.00Sep 21$0.11$0.11$0.8982%0.12$754.89
$753.00$752.00Sep 22$0.12$0.12$0.8881%0.14$752.88
$749.00$748.00Sep 24$0.11$0.11$0.8983%0.12$748.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.35, cheapest $1.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.4512.5%6.6%
$761.00Sep 18Sep 21$1.3412.9%7.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.3712.5%6.6%
$761.00Sep 18Sep 21$1.2512.9%7.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,092 found (cheapest 0.15% of stock, avg 3.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.72$0.41$1.13$758.87$761.130.15%
$761.00Sep 18$0.29$0.98$1.27$759.73$762.270.17%
$759.00Sep 18$1.46$0.15$1.61$757.39$760.610.21%
$762.00Sep 18$0.11$1.81$1.92$760.08$763.920.25%
$758.00Sep 18$2.37$0.07$2.44$755.56$760.440.32%
$763.00Sep 18$0.05$2.74$2.79$760.21$765.790.37%
$757.00Sep 18$3.35$0.04$3.39$753.61$760.390.45%
$764.00Sep 18$0.04$3.72$3.76$760.24$767.760.49%
$761.00Sep 21$1.63$2.23$3.86$757.14$764.860.51%
$760.00Sep 21$2.17$1.78$3.95$756.05$763.950.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.02% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$758.00Sep 18$0.05$0.07$0.12$757.88$763.12
$762.00$758.00Sep 18$0.11$0.07$0.18$757.82$762.18
$762.00$759.00Sep 18$0.11$0.15$0.26$758.74$762.26
$763.00$759.00Sep 18$0.05$0.15$0.20$758.80$763.20
$761.00$758.00Sep 18$0.29$0.07$0.36$757.64$761.36
$761.00$759.00Sep 18$0.29$0.15$0.44$758.56$761.44
$763.00$760.00Sep 18$0.05$0.41$0.46$759.54$763.46
$762.00$760.00Sep 18$0.11$0.41$0.52$759.48$762.52
$761.00$760.00Sep 18$0.29$0.41$0.70$759.30$761.70
$765.00$756.00Sep 21$0.36$0.72$1.08$754.92$766.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 0.96, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
741/742767/768Sep 30$0.49$0.5152%0.96$741.51$767.49
744/745765/766Sep 28$0.52$0.4849%1.08$744.48$765.52
745/746765/766Sep 28$0.53$0.4748%1.13$745.47$765.53
740/741767/768Oct 1$0.50$0.5051%1.00$740.50$767.50
734/735769/770Oct 9$0.52$0.4848%1.08$734.48$769.52
734/735770/771Oct 9$0.50$0.5050%1.00$734.50$770.50
741/742766/767Sep 30$0.51$0.4949%1.04$741.49$766.51
737/738769/770Oct 9$0.54$0.4646%1.17$737.46$769.54
737/738770/771Oct 9$0.52$0.4848%1.08$737.48$770.52
736/737769/770Oct 9$0.53$0.4747%1.13$736.47$769.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 265 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$695.00$700.00$705.00Oct 2$0.10$4.905%49.00
$760.00$761.00$762.00Sep 18$0.25$0.7546%3.00
$655.00$660.00$665.00Oct 16$0.12$4.886%40.67
$759.00$760.00$761.00Sep 18$0.31$0.6951%2.23
$758.00$759.00$760.00Sep 18$0.17$0.8333%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$761.00$762.00$763.00Sep 18$0.10$0.9025%9.00
$710.00$715.00$720.00Oct 23$0.06$4.944%82.33
$760.00$761.00$762.00Sep 18$0.26$0.7445%2.85
$705.00$710.00$715.00Oct 23$0.05$4.953%99.00
$759.00$760.00$761.00Sep 18$0.31$0.6950%2.23

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 $-6.18, 1,027 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$6.18$21.82
$758.00$759.001:2Sep 18-$0.55$0.45
$820.00$850.001:2Sep 29$0.00$30.00
$800.00$805.001:2Oct 16-$0.12$4.88
$840.00$875.001:2Sep 24-$0.01$34.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$762.00$761.001:2Sep 18-$0.15$0.85
$685.00$660.001:2Oct 1-$0.04$24.96
$763.00$762.001:2Sep 18-$0.88$0.12
$675.00$670.001:2Sep 21$0.00$5.00
$635.00$620.001:2Sep 29-$0.04$14.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 320 found (best yield 1.97%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$761.00Oct 30$15.000.500.1%1.97%2.06%356383
$762.00Oct 30$14.370.490.2%1.89%2.11%58284
$763.00Oct 30$13.760.470.3%1.81%2.16%15165
$764.00Oct 30$13.160.470.5%1.73%2.21%46277
$765.00Oct 30$12.570.460.6%1.65%2.27%2401.5K
$766.00Oct 30$12.000.450.8%1.58%2.33%13619
$767.00Oct 30$11.450.440.9%1.51%2.38%611.0K
$768.00Oct 30$10.900.431.0%1.43%2.44%7662
$769.00Oct 30$10.370.411.1%1.36%2.51%4308
$770.00Oct 30$9.860.401.3%1.30%2.57%6174.0K

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 3,459,822
Total Puts 3,878,974
Put/Call Ratio 1.12
Net Difference -419,152

Prior's Put/Call Breakdown

Total Calls 4,430,967
Total Puts 4,494,071
Put/Call Ratio 1.01
Net Difference -63,104

Prior 7-Day Put/Call Summary

Total Calls 26,813,389
Total Puts 30,135,903
Average Put/Call Ratio 1.13
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