Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$761.28 +0.07%
(9/18 15:00) ◀
|
Friday, September 18, 2026 (3:05pm)
January 2026
|
▶ (9/18 15:15)
◀ 9/18 15:05 ▶

Option Volume

Detail
ℹ
Current (09/18 3:05pm) 8,374,528
Calls: 4,005,221 (48%)
Puts: 4,369,307 (52%)
Prior (09/17) 9,855,390
Calls: 4,892,371 (50%)
Puts: 4,963,019 (50%)
Current vs Prior -15.03%
Calls: -18.13% (Calls)
Puts: -11.96% (Puts)
Prior 7-Day Total 62,218,230
Calls: 29,655,543 (48%)
Puts: 32,562,687 (52%)
Prior 7-Day Average 8,888,318
Calls: 4,236,506 (48%)
Puts: 4,651,812 (52%)
Current vs Prior 7-Day Avg -5.78%
Calls: -5.46%
Puts: -6.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:05pm) $1.20B
Calls: $840.46M (70%)
Puts: $356.04M (30%)
Prior (09/17) $1.71B
Calls: $1.30B (76%)
Puts: $405.13M (24%)
Current vs Prior -30.00%
Calls: -35.55%
Puts: -12.12%
Prior 7-Day Total $12.33B
Calls: $8.33B (68%)
Puts: $4.00B (32%)
Prior 7-Day Average $1.76B
Calls: $1.19B (68%)
Puts: $571.48M (32%)
Current vs Prior 7-Day Avg -32.07%
Calls: -29.37%
Puts: -37.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:05pm) 1.09
Prior (09/17) 1.01
Current vs Prior +7.54%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -1.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:05pm) 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 0.20% | 0.55%0.20% | 0.55%0.20% | 1.19%0.20% | 2.77%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -68.57% | -35.62%-68.57% | -35.63%-68.57% | -14.63%+49.27% | -3.49%
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 -72.60% | -45.24%-51.45% | -45.23%-77.42% | -27.89%+24.37% | -10.70%
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 -68.57% | -35.62%-68.57% | -35.63%-68.57% | -14.63%+49.27% | -3.49%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.35% | 0.71%
Calls: 1.61% | 0.49%
Puts: 1.08% | 0.93%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +75.32% | -74.73%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +75.32% | -61.31%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($840.46M). 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
15:05BULLISHNEUTRALMIXED
15:00BULLISHNEUTRALMIXED
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 2,420 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$618.00Sep 18143.27143.44$143.360.1%31.00--
$626.00Sep 18135.27135.44$135.360.1%1861.00--
$631.00Sep 18130.27130.44$130.360.1%171.00--
$616.00Sep 18145.25145.44$145.350.1%251.00--
$617.00Sep 18144.24144.43$144.340.1%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 1812.7212.73$12.730.1%1.1K1.004.3K
$772.00Sep 1810.7210.73$10.730.1%1.2K1.003.5K
$895.00Sep 18133.56133.74$133.650.1%401.0017
$900.00Sep 18138.56138.75$138.660.1%51.0020
$910.00Sep 18148.56148.79$148.680.2%41.002

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 732 found (avg $0.34, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Sep 180.060.07$0.0714.3%254.4K0.1116.6K
$762.00Sep 180.200.21$0.214.8%566.2K0.3015.5K
$761.00Sep 180.610.62$0.621.6%471.5K0.629.6K
$768.00Sep 210.080.09$0.0911.1%10.3K0.051.9K
$767.00Sep 210.150.16$0.166.3%8.1K0.092.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.090.10$0.1010.0%551.0K0.1468.0K
$761.00Sep 180.330.34$0.342.9%221.7K0.388.5K
$762.00Sep 180.920.93$0.931.1%93.6K0.7011.9K
$750.00Sep 210.130.14$0.147.1%28.0K0.056.4K
$753.00Sep 210.250.26$0.263.8%6.5K0.09631

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,288 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 18151.21151.46$151.340.2%31.0013
$611.00Sep 18150.22150.47$150.350.2%161.00--
$612.00Sep 18149.18149.48$149.330.2%621.00--
$613.00Sep 18147.89148.44$148.170.4%91.00--
$614.00Sep 18147.23147.44$147.330.1%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$825.00Oct 962.3065.14$63.724.5%--1.0010
$810.00Oct 1647.3050.14$48.725.8%--1.0088
$830.00Oct 1667.3070.14$68.724.1%--1.0050
$840.00Oct 1677.3980.14$78.773.5%11.002
$850.00Oct 1687.3090.14$88.723.2%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 2,781 active (total vol 8.4M, top 778.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 181.371.38$1.380.7%778.0K0.8630.2K
$762.00Sep 180.200.21$0.214.8%566.2K0.3015.5K
$761.00Sep 180.610.62$0.621.6%471.5K0.629.6K
$759.00Sep 182.312.33$2.320.9%378.9K0.947.0K
$763.00Sep 180.060.07$0.0714.3%254.4K0.1116.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.040.05$0.0520.0%651.9K0.0719.8K
$760.00Sep 180.090.10$0.1010.0%551.0K0.1468.0K
$758.00Sep 180.030.04$0.0425.0%429.8K0.0416.5K
$757.00Sep 180.020.03$0.0333.3%257.9K0.039.4K
$755.00Sep 180.020.03$0.0333.3%223.9K0.0246.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 18.1%, max 21.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$762.00Sep 18Oct 3013.9%11.4%21.6%566.3K15.8K
$761.00Sep 18Oct 3013.3%11.6%14.6%471.9K10.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$762.00Sep 18Oct 3013.9%11.4%21.6%93.9K12.7K
$761.00Sep 18Oct 3013.3%11.6%14.6%221.9K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 714 found (best R:R 4.56, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$710.00$711.00Oct 30$0.32$0.68$0.3288%2.12$710.32
$724.00$725.00Oct 30$0.27$0.73$0.2782%2.70$724.27
$717.00$718.00Oct 30$0.31$0.69$0.3185%2.23$717.31
$743.00$744.00Sep 28$0.35$0.65$0.3588%1.86$743.35
$704.00$705.00Oct 30$0.37$0.63$0.3789%1.70$704.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$779.00$778.00Sep 21$0.18$0.82$0.18100%4.56$778.82
$783.00$782.00Oct 16$0.21$0.79$0.2182%3.76$782.79
$788.00$787.00Oct 30$0.21$0.79$0.2179%3.76$787.79
$790.00$789.00Oct 30$0.23$0.77$0.2381%3.35$789.77
$774.00$773.00Sep 25$0.37$0.63$0.3792%1.70$773.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 528 found (best R:R 1.63, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$763.00Oct 23$0.62$0.62$0.3850%1.63$762.62
$763.00$764.00Oct 30$0.61$0.61$0.3951%1.56$763.61
$764.00$765.00Oct 30$0.60$0.60$0.4053%1.50$764.60
$763.00$764.00Oct 16$0.60$0.60$0.4052%1.50$763.60
$764.00$765.00Oct 23$0.59$0.59$0.4153%1.44$764.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Sep 18$0.24$0.24$0.7662%0.32$760.76
$756.00$755.00Sep 21$0.11$0.11$0.8983%0.12$755.89
$752.00$751.00Sep 23$0.11$0.11$0.8983%0.12$751.89
$750.00$749.00Sep 25$0.13$0.13$0.8782%0.15$749.87
$757.00$756.00Sep 21$0.13$0.13$0.8779%0.15$756.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.32, cheapest $1.21)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Sep 18Sep 21$1.3013.9%6.9%
$761.00Sep 18Sep 21$1.4313.3%6.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Sep 18Sep 21$1.2113.9%6.9%
$761.00Sep 18Sep 21$1.3513.3%6.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,116 found (cheapest 0.13% of stock, avg 3.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$761.00Sep 18$0.62$0.34$0.96$760.04$761.960.13%
$762.00Sep 18$0.21$0.93$1.14$760.86$763.140.15%
$760.00Sep 18$1.38$0.10$1.48$758.52$761.480.19%
$763.00Sep 18$0.07$1.80$1.87$761.13$764.870.25%
$759.00Sep 18$2.32$0.05$2.37$756.63$761.370.31%
$764.00Sep 18$0.03$2.75$2.78$761.22$766.780.37%
$758.00Sep 18$3.31$0.04$3.35$754.65$761.350.44%
$762.00Sep 21$1.51$2.14$3.65$758.35$765.650.48%
$765.00Sep 18$0.02$3.74$3.76$761.24$768.760.49%
$761.00Sep 21$2.05$1.69$3.74$757.26$764.740.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 1.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$760.00Sep 18$0.07$0.10$0.17$759.83$763.17
$763.00$759.00Sep 18$0.07$0.05$0.12$758.88$763.12
$762.00$759.00Sep 18$0.21$0.05$0.26$758.74$762.26
$762.00$760.00Sep 18$0.21$0.10$0.31$759.69$762.31
$763.00$761.00Sep 18$0.07$0.34$0.41$760.59$763.41
$762.00$761.00Sep 18$0.21$0.34$0.55$760.45$762.55
$766.00$757.00Sep 21$0.28$0.64$0.92$756.08$766.92
$765.00$757.00Sep 21$0.46$0.64$1.10$755.90$766.10
$766.00$758.00Sep 21$0.28$0.81$1.09$756.91$767.09
$765.00$758.00Sep 21$0.46$0.81$1.27$756.73$766.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 436 found (best R:R 1.13, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
735/736770/771Oct 9$0.53$0.4749%1.13$735.47$770.53
737/738770/771Oct 9$0.54$0.4648%1.17$737.46$770.54
736/737770/771Oct 9$0.53$0.4748%1.13$736.47$770.53
741/742770/771Oct 9$0.57$0.4344%1.33$741.43$770.57
745/746766/767Sep 28$0.51$0.4950%1.04$745.49$766.51
739/740770/771Oct 9$0.55$0.4546%1.22$739.45$770.55
738/739770/771Oct 9$0.54$0.4647%1.17$738.46$770.54
742/743768/769Oct 2$0.53$0.4748%1.13$742.47$768.53
743/744768/769Oct 2$0.54$0.4647%1.17$743.46$768.54
745/746767/768Sep 29$0.50$0.5050%1.00$745.50$767.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$761.00$762.00$763.00Sep 18$0.27$0.7351%2.70
$762.00$763.00$764.00Sep 18$0.10$0.9026%9.00
$715.00$720.00$725.00Oct 23$0.07$4.934%70.43
$760.00$761.00$762.00Sep 18$0.35$0.6556%1.86
$758.00$759.00$760.00Sep 21$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$762.00$763.00$764.00Sep 18$0.08$0.9226%11.50
$761.00$762.00$763.00Sep 18$0.28$0.7251%2.57
$760.00$761.00$762.00Sep 18$0.35$0.6555%1.86
$760.00$761.00$762.00Sep 21$0.08$0.9217%11.50
$705.00$710.00$715.00Oct 23$0.06$4.943%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,043 found (best net $-6.67, 1,036 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$6.67$21.33
$759.00$760.001:2Sep 18-$0.44$0.56
$765.00$766.001:2Sep 21-$0.10$0.90
$800.00$805.001:2Oct 16-$0.13$4.87
$820.00$850.001:2Sep 29$0.00$30.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$825.00$800.001:2Sep 25-$13.73$11.27
$763.00$762.001:2Sep 18-$0.06$0.94
$685.00$660.001:2Oct 1-$0.04$24.96
$764.00$763.001:2Sep 18-$0.85$0.15
$760.00$759.001:2Sep 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. 315 found (best yield 1.95%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$762.00Oct 30$14.860.500.1%1.95%2.05%62284
$763.00Oct 30$14.240.490.2%1.87%2.10%15165
$764.00Oct 30$13.620.470.4%1.79%2.15%50277
$765.00Oct 30$13.020.470.5%1.71%2.20%2691.5K
$766.00Oct 30$12.460.460.6%1.64%2.26%15619
$767.00Oct 30$11.890.450.8%1.56%2.31%621.0K
$768.00Oct 30$11.330.440.9%1.49%2.37%12662
$769.00Oct 30$10.790.431.0%1.42%2.43%8308
$770.00Oct 30$10.260.411.1%1.35%2.49%6774.0K
$771.00Oct 30$9.740.401.3%1.28%2.56%21424

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 4,005,221
Total Puts 4,369,307
Put/Call Ratio 1.09
Net Difference -364,086

Prior's Put/Call Breakdown

Total Calls 4,892,371
Total Puts 4,963,019
Put/Call Ratio 1.01
Net Difference -70,648

Prior 7-Day Put/Call Summary

Total Calls 29,655,543
Total Puts 32,562,687
Average Put/Call Ratio 1.10
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