Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$761.38 +0.09%
(9/18 14:50) ◀
|
Friday, September 18, 2026 (2:55pm)
January 2026
|
▶ (9/18 15:00)
◀ 9/18 14:55 ▶

Option Volume

Detail
ℹ
Current (09/18 2:55pm) 8,160,630
Calls: 3,900,705 (48%)
Puts: 4,259,925 (52%)
Prior (09/17) 9,509,859
Calls: 4,695,026 (49%)
Puts: 4,814,833 (51%)
Current vs Prior -14.19%
Calls: -16.92% (Calls)
Puts: -11.52% (Puts)
Prior 7-Day Total 60,775,012
Calls: 28,886,142 (48%)
Puts: 31,888,870 (52%)
Prior 7-Day Average 8,682,144
Calls: 4,126,591 (48%)
Puts: 4,555,552 (52%)
Current vs Prior 7-Day Avg -6.01%
Calls: -5.47%
Puts: -6.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:55pm) $1.20B
Calls: $851.84M (71%)
Puts: $348.48M (29%)
Prior (09/17) $1.63B
Calls: $1.19B (73%)
Puts: $444.93M (27%)
Current vs Prior -26.44%
Calls: -28.22%
Puts: -21.68%
Prior 7-Day Total $11.99B
Calls: $7.94B (66%)
Puts: $4.05B (34%)
Prior 7-Day Average $1.71B
Calls: $1.13B (66%)
Puts: $578.43M (34%)
Current vs Prior 7-Day Avg -29.91%
Calls: -24.89%
Puts: -39.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:55pm) 1.09
Prior (09/17) 1.03
Current vs Prior +6.49%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -1.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:55pm) 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% | 0.57%0.22% | 0.57%0.22% | 1.21%0.22% | 2.78%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -66.55% | -33.33%-66.55% | -33.33%-66.55% | -13.04%+58.87% | -2.95%
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 -70.83% | -43.28%-48.33% | -43.28%-75.96% | -26.54%+32.38% | -10.21%
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 -66.55% | -33.33%-66.55% | -33.33%-66.55% | -13.04%+58.87% | -2.95%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.23% | 0.46%
Calls: 1.39% | 0.46%
Puts: 1.08% | 0.46%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +59.74% | -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 +59.74% | -74.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($851.84M). Slightly bearish P/C ratio of 1.09. Put-heavy open interest (8,874,612 puts vs 2,910,748 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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
14:55BULLISHNEUTRALMIXED
14:50BULLISHNEUTRALMIXED
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 2,423 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$613.00Sep 18148.31148.57$148.440.2%91.00--
$616.00Sep 18145.31145.57$145.440.2%251.00--
$611.00Sep 18150.30150.58$150.440.2%161.00--
$719.00Sep 2242.5342.61$42.570.2%81.00--
$619.00Sep 18142.30142.57$142.440.2%61.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 1812.6512.67$12.660.2%1.1K1.004.3K
$905.00Sep 18143.46143.69$143.570.2%--1.0017
$895.00Sep 18133.46133.70$133.580.2%401.0017
$890.00Sep 18128.46128.70$128.580.2%471.008
$772.00Sep 1810.6510.67$10.660.2%1.1K1.003.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 744 found (avg $0.33, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Sep 180.090.10$0.1010.0%237.7K0.1616.6K
$762.00Sep 180.270.28$0.283.6%538.9K0.3615.5K
$761.00Sep 180.710.72$0.721.4%452.8K0.659.6K
$769.00Sep 210.060.07$0.0714.3%6.5K0.041.3K
$768.00Sep 210.110.12$0.128.3%9.9K0.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.120.13$0.137.7%531.6K0.1568.0K
$761.00Sep 180.370.38$0.382.6%198.2K0.368.5K
$762.00Sep 180.920.93$0.931.1%80.4K0.6411.9K
$752.00Sep 210.210.22$0.224.5%7.6K0.07786
$750.00Sep 210.140.15$0.156.7%27.4K0.056.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,281 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 18151.29151.63$151.460.2%31.0013
$611.00Sep 18150.30150.58$150.440.2%161.00--
$612.00Sep 18149.29149.58$149.440.2%621.00--
$613.00Sep 18148.31148.57$148.440.2%91.00--
$614.00Sep 18147.29147.57$147.430.2%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$825.00Oct 962.2365.05$63.644.4%--1.0010
$810.00Oct 1646.8750.42$48.657.3%--1.0088
$830.00Oct 1666.8870.42$68.655.2%--1.0050
$840.00Oct 1676.9080.05$78.474.0%11.002
$850.00Oct 1686.9090.41$88.664.0%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 2,772 active (total vol 8.1M, top 770.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 181.471.48$1.480.7%770.6K0.8530.2K
$762.00Sep 180.270.28$0.283.6%538.9K0.3615.5K
$761.00Sep 180.710.72$0.721.4%452.8K0.659.6K
$759.00Sep 182.392.41$2.400.8%377.2K0.947.0K
$763.00Sep 180.090.10$0.1010.0%237.7K0.1616.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.040.05$0.0520.0%645.5K0.0719.8K
$760.00Sep 180.120.13$0.137.7%531.6K0.1568.0K
$758.00Sep 180.030.04$0.0425.0%427.6K0.0416.5K
$757.00Sep 180.020.03$0.0333.3%256.9K0.039.4K
$755.00Sep 180.020.03$0.0333.3%223.1K0.0246.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 32.3%, max 40.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$763.00Sep 18Oct 3015.9%11.3%40.5%237.7K16.8K
$762.00Sep 18Oct 3014.9%11.5%29.6%538.9K15.8K
$761.00Sep 18Oct 3014.7%11.6%26.7%453.2K10.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$763.00Sep 18Oct 3015.9%11.3%40.5%27.7K16.0K
$760.00Sep 18Oct 3015.6%11.7%32.8%532.1K75.4K
$762.00Sep 18Oct 3014.9%11.5%29.6%80.7K12.7K
$761.00Sep 18Oct 3014.7%11.6%26.7%198.4K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 704 found (best R:R 2.85, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$701.00$702.00Oct 16$0.26$0.74$0.2693%2.85$701.26
$707.00$708.00Oct 30$0.34$0.66$0.3489%1.94$707.34
$719.00$720.00Oct 30$0.30$0.70$0.3085%2.33$719.30
$729.00$730.00Oct 2$0.37$0.63$0.3791%1.70$729.37
$735.00$736.00Oct 9$0.31$0.69$0.3184%2.23$735.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$783.00$782.00Oct 30$0.11$0.89$0.1174%8.09$782.89
$780.00$779.00Oct 23$0.15$0.85$0.1574%5.67$779.85
$779.00$778.00Oct 30$0.13$0.87$0.1369%6.69$778.87
$788.00$787.00Oct 30$0.24$0.76$0.2479%3.17$787.76
$785.00$784.00Oct 30$0.22$0.78$0.2276%3.55$784.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 530 found (best R:R 1.86, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$763.00Oct 30$0.65$0.65$0.3550%1.86$762.65
$764.00$765.00Oct 30$0.61$0.61$0.3953%1.56$764.61
$764.00$765.00Oct 23$0.60$0.60$0.4053%1.50$764.60
$762.00$763.00Oct 16$0.62$0.62$0.3850%1.63$762.62
$762.00$763.00Oct 23$0.62$0.62$0.3850%1.63$762.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Sep 18$0.25$0.25$0.7564%0.33$760.75
$756.00$755.00Sep 21$0.11$0.11$0.8983%0.12$755.89
$757.00$756.00Sep 21$0.14$0.14$0.8679%0.16$756.86
$758.00$757.00Sep 21$0.18$0.18$0.8274%0.22$757.82
$759.00$758.00Sep 21$0.23$0.23$0.7768%0.30$758.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.34, cheapest $1.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.4514.7%6.6%
$762.00Sep 18Sep 21$1.3414.9%7.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.3514.7%6.6%
$762.00Sep 18Sep 21$1.2414.9%7.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,110 found (cheapest 0.14% of stock, avg 3.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$761.00Sep 18$0.72$0.38$1.10$759.90$762.100.14%
$762.00Sep 18$0.28$0.93$1.21$760.79$763.210.16%
$760.00Sep 18$1.48$0.13$1.61$758.39$761.610.21%
$763.00Sep 18$0.10$1.75$1.85$761.15$764.850.24%
$759.00Sep 18$2.40$0.05$2.45$756.55$761.450.32%
$764.00Sep 18$0.05$2.69$2.74$761.26$766.740.36%
$758.00Sep 18$3.38$0.04$3.42$754.58$761.420.45%
$765.00Sep 18$0.03$3.68$3.71$761.29$768.710.49%
$762.00Sep 21$1.62$2.17$3.79$758.21$765.790.50%
$761.00Sep 21$2.17$1.73$3.90$757.10$764.900.51%

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
$764.00$759.00Sep 18$0.05$0.05$0.10$758.90$764.10
$764.00$760.00Sep 18$0.05$0.13$0.18$759.82$764.18
$763.00$759.00Sep 18$0.10$0.05$0.15$758.85$763.15
$763.00$760.00Sep 18$0.10$0.13$0.23$759.77$763.23
$762.00$759.00Sep 18$0.28$0.05$0.33$758.67$762.33
$762.00$760.00Sep 18$0.28$0.13$0.41$759.59$762.41
$763.00$761.00Sep 18$0.10$0.38$0.48$760.52$763.48
$764.00$761.00Sep 18$0.05$0.38$0.43$760.57$764.43
$762.00$761.00Sep 18$0.28$0.38$0.66$760.34$762.66
$766.00$757.00Sep 21$0.33$0.68$1.01$755.99$767.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
735/736770/771Oct 9$0.52$0.4849%1.08$735.48$770.52
746/747766/767Sep 28$0.52$0.4848%1.08$746.48$766.52
742/743768/769Oct 1$0.50$0.5050%1.00$742.50$768.50
743/744768/769Oct 1$0.51$0.4949%1.04$743.49$768.51
740/741768/769Oct 2$0.51$0.4949%1.04$740.49$768.51
747/748766/767Sep 28$0.53$0.4747%1.13$747.47$766.53
737/738770/771Oct 9$0.53$0.4747%1.13$737.47$770.53
745/746768/769Oct 1$0.53$0.4747%1.13$745.47$768.53
736/737770/771Oct 9$0.52$0.4848%1.08$736.48$770.52
746/747767/768Sep 28$0.48$0.5252%0.92$746.52$767.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$695.00$700.00$705.00Oct 2$0.07$4.935%70.43
$761.00$762.00$763.00Sep 18$0.26$0.7448%2.85
$762.00$763.00$764.00Sep 18$0.13$0.8729%6.69
$715.00$720.00$725.00Oct 23$0.08$4.924%61.50
$759.00$760.00$761.00Sep 18$0.16$0.8430%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$762.00$763.00$764.00Sep 18$0.12$0.8829%7.33
$761.00$762.00$763.00Sep 18$0.27$0.7348%2.70
$710.00$715.00$720.00Oct 23$0.06$4.943%82.33
$760.00$761.00$762.00Sep 18$0.30$0.7049%2.33
$757.00$758.00$759.00Sep 21$0.05$0.9511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,044 found (best net $-7.83, 1,038 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$7.83$20.17
$759.00$760.001:2Sep 18-$0.56$0.44
$763.00$764.001:2Sep 18$0.00$1.00
$820.00$850.001:2Sep 29$0.00$30.00
$766.00$767.001:2Sep 21-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$763.00$762.001:2Sep 18-$0.11$0.89
$685.00$660.001:2Oct 1-$0.05$24.95
$764.00$763.001:2Sep 18-$0.81$0.19
$650.00$635.001:2Sep 29-$0.03$14.97
$675.00$670.001:2Sep 21$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 320 found (best yield 1.96%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$762.00Oct 30$14.930.500.1%1.96%2.04%62284
$763.00Oct 30$14.330.490.2%1.88%2.09%15165
$764.00Oct 30$13.710.470.3%1.80%2.14%50277
$765.00Oct 30$13.100.460.5%1.72%2.20%2651.5K
$766.00Oct 30$12.520.460.6%1.64%2.25%15619
$767.00Oct 30$11.960.450.7%1.57%2.31%621.0K
$768.00Oct 30$11.400.440.9%1.50%2.37%12662
$769.00Oct 30$10.850.431.0%1.43%2.43%7308
$770.00Oct 30$10.330.421.1%1.36%2.49%6754.0K
$771.00Oct 30$9.810.401.3%1.29%2.55%11424

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 3,900,705
Total Puts 4,259,925
Put/Call Ratio 1.09
Net Difference -359,220

Prior's Put/Call Breakdown

Total Calls 4,695,026
Total Puts 4,814,833
Put/Call Ratio 1.03
Net Difference -119,807

Prior 7-Day Put/Call Summary

Total Calls 28,886,142
Total Puts 31,888,870
Average Put/Call Ratio 1.11
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