Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$761.17 +0.06%
(9/18 15:05) ◀
|
Friday, September 18, 2026 (3:15pm)
January 2026
|
▶ (9/18 15:20)
◀ 9/18 15:15 ▶

Option Volume

Detail
ℹ
Current (09/18 3:15pm) 8,583,781
Calls: 4,094,017 (48%)
Puts: 4,489,764 (52%)
Prior (09/17) 9,855,390
Calls: 4,892,371 (50%)
Puts: 4,963,019 (50%)
Current vs Prior -12.90%
Calls: -16.32% (Calls)
Puts: -9.54% (Puts)
Prior 7-Day Total 62,946,646
Calls: 30,053,320 (48%)
Puts: 32,893,326 (52%)
Prior 7-Day Average 8,992,378
Calls: 4,293,331 (48%)
Puts: 4,699,046 (52%)
Current vs Prior 7-Day Avg -4.54%
Calls: -4.64%
Puts: -4.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:15pm) $1.20B
Calls: $824.54M (69%)
Puts: $374.56M (31%)
Prior (09/17) $1.71B
Calls: $1.30B (76%)
Puts: $405.13M (24%)
Current vs Prior -29.85%
Calls: -36.77%
Puts: -7.55%
Prior 7-Day Total $12.50B
Calls: $8.54B (68%)
Puts: $3.96B (32%)
Prior 7-Day Average $1.79B
Calls: $1.22B (68%)
Puts: $566.37M (32%)
Current vs Prior 7-Day Avg -32.85%
Calls: -32.38%
Puts: -33.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:15pm) 1.10
Prior (09/17) 1.01
Current vs Prior +8.11%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -0.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:15pm) 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 -69.38% | -35.62%-69.37% | -35.61%-69.37% | -14.34%+45.45% | -3.43%
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 -73.30% | -45.23%-52.69% | -45.22%-77.99% | -27.64%+21.20% | -10.65%
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 -69.38% | -35.62%-69.37% | -35.61%-69.37% | -14.34%+45.45% | -3.43%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.48% | 0.71%
Calls: 1.96% | 0.51%
Puts: 1.00% | 0.90%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +92.21% | -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 +92.21% | -61.31%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($824.54M). Slightly bearish P/C ratio of 1.10. 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
15:15BULLISHNEUTRALMIXED
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 2,438 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Sep 18146.03146.23$146.130.1%271.0025
$610.00Sep 18151.02151.23$151.130.1%31.0013
$618.00Sep 18143.03143.23$143.130.1%31.00--
$628.00Sep 18133.03133.23$133.130.2%351.00--
$620.00Sep 18141.02141.24$141.130.2%51.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 1812.8512.86$12.860.1%1.1K1.004.3K
$772.00Sep 1810.8510.86$10.860.1%1.2K1.003.5K
$770.00Sep 188.858.86$8.860.1%7.3K0.9918.7K
$910.00Sep 18148.70149.00$148.850.2%41.002
$766.00Sep 184.864.87$4.870.2%3.4K0.987.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 739 found (avg $0.34, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.140.15$0.156.7%592.6K0.2315.5K
$761.00Sep 180.500.51$0.512.0%487.5K0.569.6K
$768.00Sep 210.080.09$0.0911.1%10.5K0.051.9K
$767.00Sep 210.140.15$0.156.7%8.3K0.082.1K
$766.00Sep 210.250.26$0.263.8%14.6K0.121.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.100.11$0.119.1%570.1K0.1768.0K
$761.00Sep 180.350.36$0.362.8%245.0K0.448.5K
$752.00Sep 210.210.22$0.224.5%7.9K0.08786
$751.00Sep 210.170.18$0.185.6%4.1K0.06882
$753.00Sep 210.260.27$0.273.7%6.6K0.09631

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,297 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$609.00Sep 18152.02152.33$152.180.2%541.00--
$610.00Sep 18151.02151.23$151.130.1%31.0013
$611.00Sep 18150.04150.32$150.180.2%161.00--
$612.00Sep 18149.03149.32$149.180.2%621.00--
$613.00Sep 18146.88148.33$147.611.0%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$825.00Oct 962.4465.27$63.864.4%--1.0010
$810.00Oct 1647.4450.27$48.865.8%--1.0088
$830.00Oct 1667.4470.27$68.854.1%--1.0050
$840.00Oct 1677.4480.27$78.853.6%11.002
$850.00Oct 1687.4890.27$88.883.1%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 2,795 active (total vol 8.6M, top 783.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 181.241.25$1.250.8%783.7K0.8430.2K
$762.00Sep 180.140.15$0.156.7%592.6K0.2315.5K
$761.00Sep 180.500.51$0.512.0%487.5K0.569.6K
$759.00Sep 182.182.19$2.190.5%380.3K0.947.0K
$763.00Sep 180.040.05$0.0520.0%270.1K0.0816.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.040.05$0.0520.0%654.5K0.0719.8K
$760.00Sep 180.100.11$0.119.1%570.1K0.1768.0K
$758.00Sep 180.030.04$0.0425.0%430.8K0.0516.5K
$757.00Sep 180.020.03$0.0333.3%258.3K0.039.4K
$761.00Sep 180.350.36$0.362.8%245.0K0.448.5K

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 19.9%, max 25.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Sep 18Oct 3014.7%11.7%25.4%785.1K33.7K
$762.00Sep 18Oct 3013.7%11.4%20.0%592.7K15.8K
$761.00Sep 18Oct 3013.2%11.6%14.3%487.9K10.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Sep 18Oct 3014.7%11.7%25.4%570.6K75.4K
$762.00Sep 18Oct 3013.7%11.4%20.0%106.9K12.7K
$761.00Sep 18Oct 3013.2%11.6%14.3%245.2K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 700 found (best R:R 4.56, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$613.00$614.00Sep 18$0.44$0.56$0.44100%1.27$613.44
$726.00$727.00Oct 23$0.29$0.71$0.2984%2.45$726.29
$734.00$735.00Oct 2$0.35$0.65$0.3588%1.86$734.35
$733.00$734.00Oct 9$0.32$0.68$0.3285%2.12$733.32
$717.00$718.00Oct 30$0.32$0.68$0.3285%2.12$717.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$788.00$787.00Oct 30$0.18$0.82$0.1880%4.56$787.82
$779.00$778.00Sep 21$0.41$0.59$0.41100%1.44$778.59
$786.00$785.00Oct 23$0.25$0.75$0.2581%3.00$785.75
$783.00$782.00Oct 16$0.26$0.74$0.2682%2.85$782.74
$790.00$789.00Oct 30$0.26$0.74$0.2682%2.85$789.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 524 found (best R:R 1.70, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$763.00Oct 23$0.63$0.63$0.3751%1.70$762.63
$762.00$763.00Oct 30$0.63$0.63$0.3750%1.70$762.63
$763.00$764.00Oct 30$0.61$0.61$0.3952%1.56$763.61
$763.00$764.00Oct 16$0.60$0.60$0.4053%1.50$763.60
$763.00$764.00Oct 23$0.60$0.60$0.4052%1.50$763.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Sep 18$0.25$0.25$0.7556%0.33$760.75
$757.00$756.00Sep 21$0.14$0.14$0.8678%0.16$756.86
$750.00$749.00Sep 24$0.11$0.11$0.8983%0.12$749.89
$756.00$755.00Sep 21$0.10$0.10$0.9082%0.11$755.90
$755.00$754.00Sep 22$0.14$0.14$0.8679%0.16$754.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.43, cheapest $1.39)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.4713.2%6.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.3913.2%6.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,123 found (cheapest 0.11% of stock, avg 3.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$761.00Sep 18$0.51$0.36$0.87$760.13$761.870.11%
$762.00Sep 18$0.15$1.00$1.15$760.85$763.150.15%
$760.00Sep 18$1.25$0.11$1.36$758.64$761.360.18%
$763.00Sep 18$0.05$1.90$1.95$761.05$764.950.26%
$759.00Sep 18$2.19$0.05$2.24$756.76$761.240.29%
$764.00Sep 18$0.03$2.88$2.91$761.09$766.910.38%
$758.00Sep 18$3.18$0.04$3.22$754.78$761.220.42%
$762.00Sep 21$1.44$2.21$3.65$758.35$765.650.48%
$761.00Sep 21$1.98$1.75$3.73$757.27$764.730.49%
$763.00Sep 21$1.00$2.78$3.78$759.22$766.780.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.01% of stock, avg 1.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$759.00Sep 18$0.05$0.05$0.10$758.90$763.10
$763.00$760.00Sep 18$0.05$0.11$0.16$759.84$763.16
$762.00$760.00Sep 18$0.15$0.11$0.26$759.74$762.26
$762.00$759.00Sep 18$0.15$0.05$0.20$758.80$762.20
$763.00$761.00Sep 18$0.05$0.36$0.41$760.59$763.41
$762.00$761.00Sep 18$0.15$0.36$0.51$760.49$762.51
$766.00$757.00Sep 21$0.26$0.67$0.93$756.07$766.93
$765.00$757.00Sep 21$0.43$0.67$1.10$755.90$766.10
$766.00$758.00Sep 21$0.26$0.85$1.11$756.89$767.11
$764.00$757.00Sep 21$0.68$0.67$1.35$755.65$765.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 441 found (best R:R 1.08, avg credit $0.45)

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$0.4849%1.08$746.48$766.52
740/741768/769Oct 2$0.51$0.4950%1.04$740.49$768.51
737/738770/771Oct 9$0.53$0.4748%1.13$737.47$770.53
736/737770/771Oct 9$0.52$0.4848%1.08$736.48$770.52
740/741770/771Oct 9$0.55$0.4545%1.22$740.45$770.55
735/736771/772Oct 9$0.49$0.5151%0.96$735.51$771.49
739/740770/771Oct 9$0.54$0.4646%1.17$739.46$770.54
738/739770/771Oct 9$0.53$0.4747%1.13$738.47$770.53
742/743768/769Oct 2$0.52$0.4848%1.08$742.48$768.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 246 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$761.00$762.00Sep 18$0.38$0.6262%1.63
$761.00$762.00$763.00Sep 18$0.26$0.7448%2.85
$715.00$720.00$725.00Oct 23$0.07$4.934%70.43
$759.00$760.00$761.00Sep 18$0.20$0.8038%4.00
$695.00$700.00$705.00Oct 2$0.11$4.895%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$761.00$762.00$763.00Sep 18$0.26$0.7448%2.85
$760.00$761.00$762.00Sep 18$0.39$0.6161%1.56
$759.00$760.00$761.00Sep 18$0.19$0.8137%4.26
$762.00$763.00$764.00Sep 18$0.08$0.9219%11.50
$758.00$759.00$760.00Sep 21$0.06$0.9414%15.67

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 $-6.23, 1,033 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$6.23$21.77
$759.00$760.001:2Sep 18-$0.31$0.69
$765.00$766.001:2Sep 21-$0.09$0.91
$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
$825.00$800.001:2Sep 25-$13.83$11.17
$763.00$762.001:2Sep 18-$0.10$0.90
$685.00$660.001:2Oct 1-$0.05$24.95
$764.00$763.001:2Sep 18-$0.92$0.08
$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. 312 found (best yield 1.94%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$762.00Oct 30$14.800.500.1%1.94%2.05%63284
$763.00Oct 30$14.180.480.2%1.86%2.10%15165
$764.00Oct 30$13.570.470.4%1.78%2.15%50277
$765.00Oct 30$12.980.470.5%1.71%2.21%2691.5K
$766.00Oct 30$12.400.460.6%1.63%2.26%15619
$767.00Oct 30$11.830.450.8%1.55%2.32%621.0K
$768.00Oct 30$11.270.430.9%1.48%2.38%12662
$769.00Oct 30$10.740.421.0%1.41%2.44%8308
$770.00Oct 30$10.210.411.2%1.34%2.50%6814.0K
$771.00Oct 30$9.700.401.3%1.27%2.57%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 4,094,017
Total Puts 4,489,764
Put/Call Ratio 1.10
Net Difference -395,747

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 30,053,320
Total Puts 32,893,326
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