Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$760.57 -0.02%
(9/18 14:40) ◀
|
Friday, September 18, 2026 (2:45pm)
January 2026
|
▶ (9/18 14:50)
◀ 9/18 14:45 ▶

Option Volume

Detail
ℹ
Current (09/18 2:45pm) 7,710,029
Calls: 3,639,639 (47%)
Puts: 4,070,390 (53%)
Prior (09/17) 9,321,745
Calls: 4,609,562 (49%)
Puts: 4,712,183 (51%)
Current vs Prior -17.29%
Calls: -21.04% (Calls)
Puts: -13.62% (Puts)
Prior 7-Day Total 59,540,950
Calls: 28,213,682 (47%)
Puts: 31,327,268 (53%)
Prior 7-Day Average 8,505,850
Calls: 4,030,526 (47%)
Puts: 4,475,324 (53%)
Current vs Prior 7-Day Avg -9.36%
Calls: -9.70%
Puts: -9.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:45pm) $1.05B
Calls: $675.84M (64%)
Puts: $375.94M (36%)
Prior (09/17) $1.60B
Calls: $1.16B (73%)
Puts: $439.08M (27%)
Current vs Prior -34.31%
Calls: -41.84%
Puts: -14.38%
Prior 7-Day Total $11.74B
Calls: $7.64B (65%)
Puts: $4.10B (35%)
Prior 7-Day Average $1.68B
Calls: $1.09B (65%)
Puts: $585.85M (35%)
Current vs Prior 7-Day Avg -37.28%
Calls: -38.06%
Puts: -35.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:45pm) 1.12
Prior (09/17) 1.02
Current vs Prior +9.40%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +0.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:45pm) 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% | 0.57%0.21% | 0.57%0.21% | 1.22%0.21% | 2.79%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -67.53% | -32.80%-67.52% | -32.80%-67.52% | -12.57%+54.25% | -2.71%
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 -71.69% | -42.83%-49.83% | -42.83%-76.66% | -26.14%+28.53% | -9.99%
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 -67.53% | -32.80%-67.52% | -32.80%-67.52% | -12.57%+54.25% | -2.71%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.25% | 0.45%
Calls: 1.19% | 0.43%
Puts: 1.32% | 0.48%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +62.34% | -83.99%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +62.34% | -75.48%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($675.84M). 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
14:45BULLISHBEARISHBEARISH
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 2,421 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Sep 18135.42135.57$135.500.1%131.00--
$752.00Sep 188.578.58$8.570.1%1.5K1.0018
$615.00Sep 18145.42145.59$145.510.1%271.0025
$627.00Sep 18133.43133.59$133.510.1%11.00--
$640.00Sep 18120.42120.57$120.500.1%101.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 97.497.50$7.500.1%1.5K0.481.7K
$910.00Sep 18149.37149.59$149.480.1%31.002
$895.00Sep 18134.40134.60$134.500.1%401.0017
$774.00Sep 1813.4413.46$13.450.1%9401.004.3K
$900.00Sep 18139.37139.60$139.490.2%51.0020

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 742 found (avg $0.33, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.100.11$0.119.1%485.2K0.1515.5K
$761.00Sep 180.310.32$0.323.1%403.8K0.359.6K
$760.00Sep 180.830.84$0.841.2%743.5K0.6630.2K
$769.00Sep 210.050.06$0.0616.7%6.4K0.031.3K
$768.00Sep 210.080.09$0.0911.1%8.4K0.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.100.11$0.119.1%628.9K0.1419.8K
$760.00Sep 180.270.28$0.283.6%492.0K0.3468.0K
$758.00Sep 180.050.06$0.0616.7%417.6K0.0716.5K
$761.00Sep 180.750.76$0.761.3%161.8K0.658.5K
$751.00Sep 210.220.23$0.234.3%3.5K0.08882

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,276 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$609.00Sep 18151.43151.65$151.540.1%541.00--
$610.00Sep 18150.37150.57$150.470.1%31.0013
$611.00Sep 18149.43149.63$149.530.1%161.00--
$612.00Sep 18148.44148.68$148.560.2%621.00--
$613.00Sep 18146.73147.65$147.190.6%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Oct 3078.1180.87$79.493.5%--1.0018
$860.00Oct 3098.11100.87$99.492.8%--1.0014
$798.00Sep 1837.3737.63$37.500.7%2041.0024
$799.00Sep 1838.3738.62$38.490.6%401.0029
$800.00Sep 1839.4139.61$39.510.5%2591.00139

Most actively traded options today. High liquidity = easy entry/exit. 2,748 active (total vol 7.7M, top 743.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.830.84$0.841.2%743.5K0.6630.2K
$762.00Sep 180.100.11$0.119.1%485.2K0.1515.5K
$761.00Sep 180.310.32$0.323.1%403.8K0.359.6K
$759.00Sep 181.651.66$1.650.6%370.8K0.867.0K
$763.00Sep 180.040.05$0.0520.0%207.8K0.0616.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.100.11$0.119.1%628.9K0.1419.8K
$760.00Sep 180.270.28$0.283.6%492.0K0.3468.0K
$758.00Sep 180.050.06$0.0616.7%417.6K0.0716.5K
$757.00Sep 180.030.04$0.0425.0%254.1K0.049.4K
$755.00Sep 180.020.03$0.0333.3%222.1K0.0246.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.7%, max 12.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.9%11.5%12.4%404.2K10.0K
$760.00Sep 18Oct 3012.7%11.7%8.9%744.8K33.7K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3012.9%11.5%12.4%162.0K8.9K
$760.00Sep 18Oct 3012.7%11.7%8.9%492.4K75.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 717 found (best R:R 2.33, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$742.00$743.00Sep 25$0.30$0.70$0.3090%2.33$742.30
$720.00$722.00Sep 30$1.31$0.69$1.3195%0.53$721.31
$724.00$725.00Oct 16$0.31$0.69$0.3186%2.23$724.31
$739.00$740.00Sep 25$0.38$0.62$0.3892%1.63$739.38
$724.00$725.00Oct 9$0.36$0.64$0.3689%1.78$724.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$778.00$777.00Oct 9$0.21$0.79$0.2181%3.76$777.79
$785.00$784.00Oct 30$0.19$0.81$0.1977%4.26$784.81
$772.00$771.00Sep 25$0.39$0.61$0.3989%1.56$771.61
$790.00$789.00Oct 30$0.36$0.64$0.3682%1.78$789.64
$781.00$780.00Oct 2$0.47$0.53$0.4792%1.13$780.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 535 found (best R:R 1.56, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$763.00$764.00Oct 30$0.61$0.61$0.3953%1.56$763.61
$761.00$762.00Oct 23$0.63$0.63$0.3750%1.70$761.63
$763.00$764.00Oct 23$0.60$0.60$0.4053%1.50$763.60
$761.00$762.00Oct 30$0.63$0.63$0.3750%1.70$761.63
$761.00$762.00Oct 16$0.62$0.62$0.3850%1.63$761.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$759.00Sep 18$0.17$0.17$0.8366%0.20$759.83
$752.00$751.00Sep 22$0.10$0.10$0.9085%0.11$751.90
$755.00$754.00Sep 21$0.10$0.10$0.9083%0.11$754.90
$747.00$746.00Sep 25$0.10$0.10$0.9084%0.11$746.90
$745.00$744.00Sep 28$0.10$0.10$0.9084%0.11$744.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.38, cheapest $1.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.4612.7%6.6%
$761.00Sep 18Sep 21$1.4112.9%7.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Sep 18Sep 21$1.3512.7%6.6%
$761.00Sep 18Sep 21$1.3112.9%7.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,111 found (cheapest 0.14% of stock, avg 3.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$761.00Sep 18$0.32$0.76$1.08$759.92$762.080.14%
$760.00Sep 18$0.84$0.28$1.12$758.88$761.120.15%
$762.00Sep 18$0.11$1.56$1.67$760.33$763.670.22%
$759.00Sep 18$1.65$0.11$1.76$757.24$760.760.23%
$763.00Sep 18$0.05$2.50$2.55$760.45$765.550.34%
$758.00Sep 18$2.61$0.06$2.67$755.33$760.670.35%
$764.00Sep 18$0.04$3.48$3.52$760.48$767.520.46%
$757.00Sep 18$3.59$0.04$3.63$753.37$760.630.48%
$761.00Sep 21$1.73$2.07$3.80$757.20$764.800.50%
$762.00Sep 21$1.25$2.58$3.83$758.17$765.830.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.01% of stock, avg 1.35%)

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$0.11$0.06$0.17$757.83$762.17
$763.00$759.00Sep 18$0.05$0.11$0.16$758.84$763.16
$762.00$759.00Sep 18$0.11$0.11$0.22$758.78$762.22
$763.00$760.00Sep 18$0.05$0.28$0.33$759.67$763.33
$762.00$760.00Sep 18$0.11$0.28$0.39$759.61$762.39
$761.00$758.00Sep 18$0.32$0.06$0.38$757.62$761.38
$761.00$759.00Sep 18$0.32$0.11$0.43$758.57$761.43
$761.00$760.00Sep 18$0.32$0.28$0.60$759.40$761.60
$765.00$756.00Sep 21$0.37$0.65$1.02$754.98$766.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 1.13, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
734/735769/770Oct 9$0.53$0.4749%1.13$734.47$769.53
744/745766/767Sep 28$0.49$0.5152%0.96$744.51$766.49
741/742766/767Sep 30$0.52$0.4849%1.08$741.48$766.52
741/742767/768Sep 30$0.49$0.5152%0.96$741.51$767.49
736/737769/770Oct 9$0.54$0.4647%1.17$736.46$769.54
735/736769/770Oct 9$0.53$0.4748%1.13$735.47$769.53
746/747765/766Sep 25$0.50$0.5051%1.00$746.50$765.50
734/735770/771Oct 9$0.50$0.5050%1.00$734.50$770.50
738/739769/770Oct 9$0.55$0.4546%1.22$738.45$769.55
739/740768/769Oct 2$0.49$0.5151%0.96$739.51$768.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 275 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$655.00$660.00$665.00Oct 16$0.07$4.936%70.43
$759.00$760.00$761.00Sep 18$0.29$0.7151%2.45
$760.00$761.00$762.00Sep 18$0.31$0.6952%2.23
$715.00$720.00$725.00Oct 23$0.07$4.934%70.43
$761.00$762.00$763.00Sep 18$0.15$0.8529%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$758.00$759.00$760.00Sep 18$0.12$0.8827%7.33
$761.00$762.00$763.00Sep 18$0.14$0.8629%6.14
$759.00$760.00$761.00Sep 18$0.31$0.6950%2.23
$760.00$761.00$762.00Sep 18$0.32$0.6851%2.12
$760.00$761.00$762.00Sep 21$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,042 found (best net $-6.78, 1,036 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$6.78$21.22
$758.00$759.001:2Sep 18-$0.69$0.31
$820.00$850.001:2Sep 29$0.00$30.00
$870.00$900.001:2Oct 9$0.00$30.00
$840.00$875.001:2Sep 24-$0.01$34.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$763.00$762.001:2Sep 18-$0.62$0.38
$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
$739.00$738.001:2Sep 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. 321 found (best yield 1.98%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$761.00Oct 30$15.090.500.1%1.98%2.04%359383
$762.00Oct 30$14.460.490.2%1.90%2.09%58284
$763.00Oct 30$13.840.470.3%1.82%2.14%15165
$764.00Oct 30$13.240.460.5%1.74%2.19%50277
$765.00Oct 30$12.650.460.6%1.66%2.25%2431.5K
$766.00Oct 30$12.070.450.7%1.59%2.30%15619
$767.00Oct 30$11.510.440.8%1.51%2.36%611.0K
$768.00Oct 30$10.960.431.0%1.44%2.42%8662
$769.00Oct 30$10.430.421.1%1.37%2.48%7308
$770.00Oct 30$9.920.401.2%1.30%2.54%6724.0K

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 3,639,639
Total Puts 4,070,390
Put/Call Ratio 1.12
Net Difference -430,751

Prior's Put/Call Breakdown

Total Calls 4,609,562
Total Puts 4,712,183
Put/Call Ratio 1.02
Net Difference -102,621

Prior 7-Day Put/Call Summary

Total Calls 28,213,682
Total Puts 31,327,268
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