Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$760.33 -0.05%
(9/18 14:35) ◀
|
Friday, September 18, 2026 (2:40pm)
January 2026
|
▶ (9/18 14:45)
◀ 9/18 14:40 ▶

Option Volume

Detail
ℹ
Current (09/18 2:40pm) 7,646,112
Calls: 3,607,444 (47%)
Puts: 4,038,668 (53%)
Prior (09/17) 9,221,507
Calls: 4,563,327 (49%)
Puts: 4,658,180 (51%)
Current vs Prior -17.08%
Calls: -20.95% (Calls)
Puts: -13.30% (Puts)
Prior 7-Day Total 58,890,594
Calls: 27,867,394 (47%)
Puts: 31,023,200 (53%)
Prior 7-Day Average 8,412,942
Calls: 3,981,056 (47%)
Puts: 4,431,885 (53%)
Current vs Prior 7-Day Avg -9.11%
Calls: -9.38%
Puts: -8.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:40pm) $1.03B
Calls: $634.51M (62%)
Puts: $391.79M (38%)
Prior (09/17) $1.59B
Calls: $1.14B (72%)
Puts: $452.03M (28%)
Current vs Prior -35.41%
Calls: -44.19%
Puts: -13.33%
Prior 7-Day Total $11.66B
Calls: $7.54B (65%)
Puts: $4.12B (35%)
Prior 7-Day Average $1.67B
Calls: $1.08B (65%)
Puts: $587.90M (35%)
Current vs Prior 7-Day Avg -38.39%
Calls: -41.13%
Puts: -33.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:40pm) 1.12
Prior (09/17) 1.02
Current vs Prior +9.67%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -0.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:40pm) 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 0.21% | 0.58%0.21% | 0.58%0.21% | 1.23%0.21% | 2.80%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -67.72% | -32.31%-67.72% | -32.32%-67.72% | -11.88%+53.30% | -2.45%
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 -71.85% | -42.42%-50.14% | -42.42%-76.81% | -25.56%+27.73% | -9.74%
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 -67.72% | -32.31%-67.72% | -32.32%-67.72% | -11.88%+53.30% | -2.45%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.30% | 0.46%
Calls: 1.52% | 0.46%
Puts: 1.08% | 0.45%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +68.83% | -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 +68.83% | -74.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($634.51M). 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
14:40BULLISHBEARISHBEARISH
14:35BULLISHBEARISHBEARISH
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 2,424 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$613.00Sep 18147.23147.38$147.310.1%91.00--
$615.00Sep 18145.23145.38$145.310.1%271.0025
$619.00Sep 18141.23141.39$141.310.1%51.00--
$611.00Sep 18149.22149.39$149.310.1%161.00--
$612.00Sep 18148.22148.39$148.310.1%621.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 1813.7013.71$13.710.1%9401.004.3K
$772.00Sep 1811.7011.71$11.710.1%9671.003.5K
$770.00Sep 189.709.71$9.710.1%6.8K0.9918.7K
$910.00Sep 18149.62149.78$149.700.1%31.002
$885.00Sep 18124.62124.78$124.700.1%--1.0016

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 747 found (avg $0.33, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.080.09$0.0911.1%475.0K0.1215.5K
$761.00Sep 180.230.24$0.244.2%398.2K0.309.6K
$760.00Sep 180.650.66$0.661.5%736.1K0.6130.2K
$768.00Sep 210.080.09$0.0911.1%8.2K0.041.9K
$769.00Sep 210.050.06$0.0616.7%6.4K0.031.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.120.13$0.137.7%625.8K0.1719.8K
$758.00Sep 180.050.06$0.0616.7%416.7K0.0816.5K
$760.00Sep 180.350.36$0.362.8%484.1K0.4068.0K
$761.00Sep 180.920.93$0.931.1%158.6K0.708.5K
$749.00Sep 210.160.17$0.175.9%10.1K0.06479

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,270 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$609.00Sep 18151.24151.47$151.360.2%541.00--
$610.00Sep 18150.21150.41$150.310.1%31.0013
$611.00Sep 18149.22149.39$149.310.1%161.00--
$612.00Sep 18148.22148.39$148.310.1%621.00--
$613.00Sep 18147.23147.38$147.310.1%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Oct 3058.2961.11$59.704.7%--1.0015
$840.00Oct 3078.2981.11$79.703.5%--1.0018
$860.00Oct 3098.29101.11$99.702.8%--1.0014
$798.00Sep 1837.6237.81$37.720.5%2041.0024
$799.00Sep 1838.6238.78$38.700.4%401.0029

Most actively traded options today. High liquidity = easy entry/exit. 2,740 active (total vol 7.6M, top 736.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.650.66$0.661.5%736.1K0.6130.2K
$762.00Sep 180.080.09$0.0911.1%475.0K0.1215.5K
$761.00Sep 180.230.24$0.244.2%398.2K0.309.6K
$759.00Sep 181.421.43$1.420.7%369.2K0.847.0K
$763.00Sep 180.040.05$0.0520.0%207.4K0.0616.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.120.13$0.137.7%625.8K0.1719.8K
$760.00Sep 180.350.36$0.362.8%484.1K0.4068.0K
$758.00Sep 180.050.06$0.0616.7%416.7K0.0816.5K
$757.00Sep 180.030.04$0.0425.0%253.5K0.049.4K
$755.00Sep 180.020.03$0.0333.3%221.6K0.0346.9K

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 9.1%, max 14.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$759.00Sep 18Oct 3013.6%11.8%14.9%369.5K7.2K
$761.00Sep 18Oct 3012.6%11.5%9.2%398.6K10.0K
$760.00Sep 18Oct 3012.0%11.7%3.1%737.4K33.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$759.00Sep 18Oct 3013.6%11.8%14.9%625.9K20.3K
$761.00Sep 18Oct 3012.6%11.5%9.2%158.8K8.9K
$760.00Sep 18Oct 3012.0%11.7%3.1%484.5K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 710 found (best R:R 4.00, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$724.00$725.00Oct 16$0.31$0.69$0.3186%2.23$724.31
$739.00$740.00Sep 25$0.38$0.62$0.3891%1.63$739.38
$705.00$706.00Oct 30$0.37$0.63$0.3789%1.70$705.37
$719.00$720.00Oct 30$0.33$0.67$0.3384%2.03$719.33
$716.00$717.00Oct 30$0.36$0.64$0.3685%1.78$716.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$785.00$784.00Oct 30$0.20$0.80$0.2077%4.00$784.80
$774.00$773.00Sep 25$0.38$0.62$0.3893%1.63$773.62
$778.00$777.00Oct 9$0.27$0.73$0.2782%2.70$777.73
$772.00$771.00Sep 25$0.36$0.64$0.3689%1.78$771.64
$790.00$789.00Oct 30$0.34$0.66$0.3482%1.94$789.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 536 found (best R:R 1.63, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$763.00Oct 30$0.62$0.62$0.3851%1.63$762.62
$762.00$763.00Oct 23$0.61$0.61$0.3952%1.56$762.61
$761.00$762.00Oct 23$0.62$0.62$0.3850%1.63$761.62
$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$0.23$0.23$0.7760%0.30$759.77
$756.00$755.00Sep 21$0.15$0.15$0.8578%0.18$755.85
$741.00$740.00Sep 30$0.10$0.10$0.9085%0.11$740.90
$744.00$743.00Sep 29$0.11$0.11$0.8984%0.12$743.89
$753.00$752.00Sep 22$0.12$0.12$0.8881%0.14$752.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.41, cheapest $1.42)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.5112.0%6.7%
$761.00Sep 18Sep 21$1.3912.6%7.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.4212.0%6.7%
$761.00Sep 18Sep 21$1.3012.6%7.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,105 found (cheapest 0.13% of stock, avg 3.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Sep 18$0.66$0.36$1.02$758.98$761.020.13%
$761.00Sep 18$0.24$0.93$1.17$759.83$762.170.15%
$759.00Sep 18$1.42$0.13$1.55$757.45$760.550.20%
$762.00Sep 18$0.09$1.78$1.87$760.13$763.870.25%
$758.00Sep 18$2.36$0.06$2.42$755.58$760.420.32%
$763.00Sep 18$0.05$2.74$2.79$760.21$765.790.37%
$757.00Sep 18$3.34$0.04$3.38$753.62$760.380.44%
$764.00Sep 18$0.04$3.73$3.77$760.23$767.770.50%
$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 0.01% of stock, avg 1.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$758.00Sep 18$0.05$0.06$0.11$757.89$763.11
$762.00$758.00Sep 18$0.09$0.06$0.15$757.85$762.15
$763.00$759.00Sep 18$0.05$0.13$0.18$758.82$763.18
$762.00$759.00Sep 18$0.09$0.13$0.22$758.78$762.22
$761.00$758.00Sep 18$0.24$0.06$0.30$757.70$761.30
$761.00$759.00Sep 18$0.24$0.13$0.37$758.63$761.37
$763.00$760.00Sep 18$0.05$0.36$0.41$759.59$763.41
$762.00$760.00Sep 18$0.09$0.36$0.45$759.55$762.45
$761.00$760.00Sep 18$0.24$0.36$0.60$759.40$761.60
$765.00$756.00Sep 21$0.35$0.72$1.07$754.93$766.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 434 found (best R:R 1.04, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
743/744766/767Sep 29$0.51$0.4950%1.04$743.49$766.51
740/741766/767Sep 30$0.51$0.4950%1.04$740.49$766.51
740/741767/768Sep 30$0.48$0.5253%0.92$740.52$767.48
734/735769/770Oct 9$0.52$0.4849%1.08$734.48$769.52
734/735770/771Oct 9$0.50$0.5051%1.00$734.50$770.50
739/740768/769Oct 2$0.49$0.5151%0.96$739.51$768.49
737/738769/770Oct 9$0.54$0.4646%1.17$737.46$769.54
744/745766/767Sep 29$0.51$0.4949%1.04$744.49$766.51
747/748766/767Sep 29$0.55$0.4545%1.22$747.45$766.55
737/738770/771Oct 9$0.52$0.4848%1.08$737.48$770.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 192 found (best R:R 2.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$761.00$762.00Sep 18$0.27$0.7349%2.70
$710.00$715.00$720.00Oct 23$0.05$4.953%99.00
$761.00$762.00$763.00Sep 18$0.11$0.8924%8.09
$759.00$760.00$761.00Sep 18$0.34$0.6654%1.94
$758.00$759.00$760.00Sep 21$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$761.00$762.00Sep 18$0.28$0.7248%2.57
$758.00$759.00$760.00Sep 18$0.16$0.8432%5.25
$761.00$762.00$763.00Sep 18$0.11$0.8924%8.09
$757.00$758.00$759.00Sep 18$0.05$0.9512%19.00
$759.00$760.00$761.00Sep 18$0.34$0.6653%1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,044 found (best net $-6.74, 1,038 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$6.74$21.26
$758.00$759.001:2Sep 18-$0.48$0.52
$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-$0.08$0.92
$685.00$660.001:2Oct 1-$0.06$24.94
$763.00$762.001:2Sep 18-$0.82$0.18
$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 1.97%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$761.00Oct 30$14.960.500.1%1.97%2.06%359383
$762.00Oct 30$14.330.490.2%1.88%2.10%58284
$763.00Oct 30$13.720.470.3%1.80%2.16%15165
$764.00Oct 30$13.120.470.5%1.73%2.21%50277
$765.00Oct 30$12.530.460.6%1.65%2.26%2431.5K
$766.00Oct 30$11.960.450.8%1.57%2.32%15619
$767.00Oct 30$11.410.440.9%1.50%2.38%611.0K
$768.00Oct 30$10.870.431.0%1.43%2.44%8662
$769.00Oct 30$10.340.411.1%1.36%2.50%7308
$770.00Oct 30$9.820.401.3%1.29%2.56%6714.0K

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 3,607,444
Total Puts 4,038,668
Put/Call Ratio 1.12
Net Difference -431,224

Prior's Put/Call Breakdown

Total Calls 4,563,327
Total Puts 4,658,180
Put/Call Ratio 1.02
Net Difference -94,853

Prior 7-Day Put/Call Summary

Total Calls 27,867,394
Total Puts 31,023,200
Average Put/Call Ratio 1.12
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