Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$760.43 -0.04%
(9/18 14:25) ◀
|
Friday, September 18, 2026 (2:30pm)
January 2026
|
▶ (9/18 14:35)
◀ 9/18 14:30 ▶

Option Volume

Detail
ℹ
Current (09/18 2:30pm) 7,441,848
Calls: 3,521,232 (47%)
Puts: 3,920,616 (53%)
Prior (09/17) 9,002,926
Calls: 4,473,640 (50%)
Puts: 4,529,286 (50%)
Current vs Prior -17.34%
Calls: -21.29% (Calls)
Puts: -13.44% (Puts)
Prior 7-Day Total 57,588,927
Calls: 27,159,516 (47%)
Puts: 30,429,411 (53%)
Prior 7-Day Average 8,226,989
Calls: 3,879,930 (47%)
Puts: 4,347,058 (53%)
Current vs Prior 7-Day Avg -9.54%
Calls: -9.24%
Puts: -9.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:30pm) $1.02B
Calls: $639.08M (63%)
Puts: $376.78M (37%)
Prior (09/17) $1.60B
Calls: $1.21B (76%)
Puts: $387.16M (24%)
Current vs Prior -36.53%
Calls: -47.33%
Puts: -2.68%
Prior 7-Day Total $11.48B
Calls: $7.31B (64%)
Puts: $4.17B (36%)
Prior 7-Day Average $1.64B
Calls: $1.04B (64%)
Puts: $595.38M (36%)
Current vs Prior 7-Day Avg -38.03%
Calls: -38.78%
Puts: -36.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:30pm) 1.11
Prior (09/17) 1.01
Current vs Prior +9.97%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -1.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:30pm) 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 -66.30% | -32.63%-66.30% | -32.63%-66.30% | -11.90%+60.04% | -2.19%
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 -70.62% | -42.69%-47.95% | -42.69%-75.78% | -25.57%+33.35% | -9.50%
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 -66.30% | -32.63%-66.30% | -32.63%-66.30% | -11.90%+60.04% | -2.19%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.22% | 0.46%
Calls: 1.32% | 0.45%
Puts: 1.11% | 0.46%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +58.44% | -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 +58.44% | -74.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($639.08M). Slightly bearish P/C ratio of 1.11. 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
14:30BULLISHBEARISHBEARISH
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 2,404 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$612.00Sep 18148.36148.48$148.420.1%291.00--
$615.00Sep 18145.35145.47$145.410.1%271.0025
$638.00Sep 18122.36122.47$122.420.1%811.00--
$610.00Sep 18150.35150.49$150.420.1%31.0013
$626.00Sep 18134.34134.47$134.410.1%1851.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 1813.6013.61$13.610.1%9191.004.3K
$772.00Sep 1811.6011.61$11.610.1%9631.003.5K
$770.00Sep 189.609.61$9.610.1%6.8K0.9918.7K
$910.00Sep 18149.52149.69$149.610.1%31.002
$900.00Sep 18139.52139.68$139.600.1%51.0020

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 747 found (avg $0.33, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.110.12$0.128.3%454.6K0.1515.5K
$763.00Sep 180.050.06$0.0616.7%199.4K0.0716.6K
$761.00Sep 180.290.30$0.303.3%379.7K0.339.6K
$760.00Sep 180.750.76$0.761.3%719.8K0.6230.2K
$769.00Sep 210.050.06$0.0616.7%6.4K0.031.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.120.13$0.137.7%611.4K0.1619.8K
$758.00Sep 180.060.07$0.0714.3%414.5K0.0816.5K
$760.00Sep 180.340.35$0.352.9%463.3K0.3868.0K
$761.00Sep 180.890.90$0.901.1%150.3K0.678.5K
$753.00Sep 210.340.35$0.352.9%6.2K0.12631

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,261 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$609.00Sep 18151.33151.59$151.460.2%541.00--
$610.00Sep 18150.35150.49$150.420.1%31.0013
$611.00Sep 18149.34149.53$149.440.1%161.00--
$612.00Sep 18148.36148.48$148.420.1%291.00--
$613.00Sep 18147.16147.48$147.320.2%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$825.00Oct 963.1866.01$64.604.4%--1.0010
$820.00Oct 3058.1961.01$59.604.7%--1.0015
$840.00Oct 3078.1881.01$79.603.6%--1.0018
$860.00Oct 3098.18101.00$99.592.8%--1.0014
$798.00Sep 1837.4437.72$37.580.7%2041.0024

Most actively traded options today. High liquidity = easy entry/exit. 2,725 active (total vol 7.4M, top 719.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.750.76$0.761.3%719.8K0.6230.2K
$762.00Sep 180.110.12$0.128.3%454.6K0.1515.5K
$761.00Sep 180.290.30$0.303.3%379.7K0.339.6K
$759.00Sep 181.521.53$1.530.7%364.1K0.847.0K
$763.00Sep 180.050.06$0.0616.7%199.4K0.0716.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.120.13$0.137.7%611.4K0.1619.8K
$760.00Sep 180.340.35$0.352.9%463.3K0.3868.0K
$758.00Sep 180.060.07$0.0714.3%414.5K0.0816.5K
$757.00Sep 180.030.04$0.0425.0%252.2K0.049.4K
$755.00Sep 180.020.03$0.0333.3%220.9K0.0246.9K

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 9.4%, max 13.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$759.00Sep 18Oct 3013.5%11.8%13.7%364.4K7.2K
$761.00Sep 18Oct 3012.7%11.6%9.7%380.1K10.0K
$760.00Sep 18Oct 3012.2%11.7%4.7%721.2K33.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$759.00Sep 18Oct 3013.5%11.8%13.7%611.5K20.3K
$761.00Sep 18Oct 3012.7%11.6%9.7%150.5K8.9K
$760.00Sep 18Oct 3012.2%11.7%4.7%463.7K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 730 found (best R:R 1.99, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$732.00Oct 9$0.67$1.33$0.6786%1.99$730.67
$701.00$702.00Oct 16$0.25$0.75$0.2592%3.00$701.25
$738.00$739.00Oct 9$0.22$0.78$0.2281%3.55$738.22
$736.00$737.00Oct 30$0.20$0.80$0.2075%4.00$736.20
$736.00$737.00Oct 2$0.32$0.68$0.3287%2.12$736.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$785.00$784.00Oct 30$0.16$0.84$0.1677%5.25$784.84
$785.00$784.00Oct 23$0.26$0.74$0.2681%2.85$784.74
$772.00$771.00Sep 25$0.33$0.67$0.3389%2.03$771.67
$782.00$781.00Oct 30$0.19$0.81$0.1974%4.26$781.81
$790.00$789.00Oct 30$0.33$0.67$0.3382%2.03$789.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 538 found (best R:R 1.33, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$764.00$765.00Oct 9$0.57$0.57$0.4356%1.33$764.57
$762.00$763.00Oct 23$0.61$0.61$0.3952%1.56$762.61
$761.00$762.00Oct 30$0.63$0.63$0.3750%1.70$761.63
$761.00$762.00Oct 23$0.62$0.62$0.3850%1.63$761.62
$762.00$763.00Oct 30$0.61$0.61$0.3951%1.56$762.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$759.00Sep 18$0.22$0.22$0.7862%0.28$759.78
$755.00$754.00Sep 21$0.11$0.11$0.8982%0.12$754.89
$745.00$744.00Sep 28$0.11$0.11$0.8984%0.12$744.89
$749.00$748.00Sep 24$0.11$0.11$0.8983%0.12$748.89
$751.00$750.00Sep 23$0.11$0.11$0.8982%0.12$750.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.36, cheapest $1.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.4612.2%6.6%
$761.00Sep 18Sep 21$1.3512.7%7.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.3712.2%6.6%
$761.00Sep 18Sep 21$1.2612.7%7.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,095 found (cheapest 0.15% of stock, avg 3.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.76$0.35$1.11$758.89$761.110.15%
$761.00Sep 18$0.30$0.90$1.20$759.80$762.200.16%
$759.00Sep 18$1.53$0.13$1.66$757.34$760.660.22%
$762.00Sep 18$0.12$1.72$1.84$760.16$763.840.24%
$758.00Sep 18$2.46$0.07$2.53$755.47$760.530.33%
$763.00Sep 18$0.06$2.65$2.71$760.29$765.710.36%
$757.00Sep 18$3.44$0.04$3.48$753.52$760.480.46%
$764.00Sep 18$0.04$3.63$3.67$760.33$767.670.48%
$761.00Sep 21$1.65$2.16$3.81$757.19$764.810.50%
$762.00Sep 21$1.19$2.70$3.89$758.11$765.890.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.02% of stock, avg 1.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$758.00Sep 18$0.06$0.07$0.13$757.87$763.13
$762.00$758.00Sep 18$0.12$0.07$0.19$757.81$762.19
$763.00$759.00Sep 18$0.06$0.13$0.19$758.81$763.19
$762.00$759.00Sep 18$0.12$0.13$0.25$758.75$762.25
$761.00$758.00Sep 18$0.30$0.07$0.37$757.63$761.37
$761.00$759.00Sep 18$0.30$0.13$0.43$758.57$761.43
$763.00$760.00Sep 18$0.06$0.35$0.41$759.59$763.41
$762.00$760.00Sep 18$0.12$0.35$0.47$759.53$762.47
$761.00$760.00Sep 18$0.30$0.35$0.65$759.35$761.65
$765.00$756.00Sep 21$0.36$0.68$1.04$754.96$766.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 439 found (best R:R 1.04, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
734/735770/771Oct 9$0.51$0.4950%1.04$734.49$770.51
737/738770/771Oct 9$0.53$0.4748%1.13$737.47$770.53
740/741767/768Oct 2$0.53$0.4748%1.13$740.47$767.53
736/737770/771Oct 9$0.52$0.4849%1.08$736.48$770.52
735/736770/771Oct 9$0.51$0.4950%1.04$735.49$770.51
734/735769/770Oct 9$0.52$0.4848%1.08$734.48$769.52
739/740770/771Oct 9$0.54$0.4646%1.17$739.46$770.54
744/745766/767Sep 28$0.48$0.5252%0.92$744.52$766.48
737/738769/770Oct 9$0.54$0.4646%1.17$737.46$769.54
741/742767/768Oct 2$0.53$0.4747%1.13$741.47$767.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$761.00$762.00$763.00Sep 18$0.12$0.8826%7.33
$760.00$761.00$762.00Sep 18$0.28$0.7248%2.57
$695.00$700.00$705.00Oct 2$0.11$4.895%44.45
$759.00$760.00$761.00Sep 18$0.31$0.6951%2.23
$759.00$760.00$761.00Sep 21$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$761.00$762.00$763.00Sep 18$0.11$0.8926%8.09
$760.00$761.00$762.00Sep 18$0.27$0.7348%2.70
$710.00$715.00$720.00Oct 23$0.07$4.933%70.43
$758.00$759.00$760.00Sep 18$0.16$0.8430%5.25
$759.00$760.00$761.00Sep 21$0.08$0.9216%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,039 found (best net $-6.76, 1,034 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$6.76$21.24
$758.00$759.001:2Sep 18-$0.60$0.40
$762.00$763.001:2Sep 18$0.00$1.00
$820.00$850.001:2Sep 29$0.00$30.00
$870.00$900.001:2Oct 9$0.00$30.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$762.00$761.001:2Sep 18-$0.08$0.92
$685.00$660.001:2Oct 1-$0.05$24.95
$763.00$762.001:2Sep 18-$0.79$0.21
$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. 321 found (best yield 1.98%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$761.00Oct 30$15.040.500.1%1.98%2.05%356383
$762.00Oct 30$14.400.490.2%1.89%2.10%58284
$763.00Oct 30$13.800.470.3%1.81%2.15%15165
$764.00Oct 30$13.200.470.5%1.74%2.21%46277
$765.00Oct 30$12.610.460.6%1.66%2.26%2411.5K
$766.00Oct 30$12.040.450.7%1.58%2.32%13619
$767.00Oct 30$11.490.440.9%1.51%2.37%611.0K
$768.00Oct 30$10.940.431.0%1.44%2.43%8662
$769.00Oct 30$10.410.411.1%1.37%2.50%4308
$770.00Oct 30$9.890.401.3%1.30%2.56%6194.0K

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 3,521,232
Total Puts 3,920,616
Put/Call Ratio 1.11
Net Difference -399,384

Prior's Put/Call Breakdown

Total Calls 4,473,640
Total Puts 4,529,286
Put/Call Ratio 1.01
Net Difference -55,646

Prior 7-Day Put/Call Summary

Total Calls 27,159,516
Total Puts 30,429,411
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