Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$761.10 +0.05%
(9/18 15:15) ◀
|
Friday, September 18, 2026 (3:20pm)
January 2026
|
▶ (9/18 15:20)
◀ 9/18 15:20 ▶

Option Volume

Detail
ℹ
Current (09/18 3:20pm) 8,647,837
Calls: 4,124,700 (48%)
Puts: 4,523,137 (52%)
Prior (09/17) 10,034,771
Calls: 4,973,005 (50%)
Puts: 5,061,766 (50%)
Current vs Prior -13.82%
Calls: -17.06% (Calls)
Puts: -10.64% (Puts)
Prior 7-Day Total 63,820,398
Calls: 30,507,698 (48%)
Puts: 33,312,700 (52%)
Prior 7-Day Average 9,117,199
Calls: 4,358,242 (48%)
Puts: 4,758,957 (52%)
Current vs Prior 7-Day Avg -5.15%
Calls: -5.36%
Puts: -4.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:20pm) $1.19B
Calls: $815.26M (68%)
Puts: $378.79M (32%)
Prior (09/17) $1.74B
Calls: $1.33B (76%)
Puts: $411.55M (24%)
Current vs Prior -31.29%
Calls: -38.53%
Puts: -7.96%
Prior 7-Day Total $12.65B
Calls: $8.68B (69%)
Puts: $3.96B (31%)
Prior 7-Day Average $1.81B
Calls: $1.24B (69%)
Puts: $566.18M (31%)
Current vs Prior 7-Day Avg -33.91%
Calls: -34.28%
Puts: -33.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:20pm) 1.10
Prior (09/17) 1.02
Current vs Prior +7.74%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +0.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:20pm) 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% | 0.54%0.20% | 0.54%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 -69.37% | -36.38%-69.37% | -36.39%-69.37% | -14.43%+45.45% | -3.47%
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% | -45.88%-52.69% | -45.88%-77.99% | -27.71%+21.20% | -10.68%
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 -69.37% | -36.38%-69.37% | -36.39%-69.37% | -14.43%+45.45% | -3.47%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.54% | 0.71%
Calls: 2.13% | 0.52%
Puts: 0.96% | 0.90%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +100.00% | -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 +100.00% | -61.31%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($815.26M). 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
15:20BULLISHNEUTRALMIXED
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 2,444 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$609.00Sep 18152.05152.20$152.130.1%541.00--
$622.00Sep 18139.05139.20$139.130.1%41.00--
$612.00Sep 18149.03149.20$149.120.1%621.00--
$631.00Sep 18130.05130.20$130.130.1%171.00--
$633.00Sep 18128.05128.20$128.130.1%491.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Sep 1810.9010.91$10.910.1%1.2K1.003.5K
$770.00Sep 188.908.91$8.910.1%7.3K0.9918.7K
$910.00Sep 18148.80148.97$148.890.1%41.002
$900.00Sep 18138.80138.97$138.890.1%51.0020
$885.00Sep 18123.80123.96$123.880.1%--1.0016

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 736 found (avg $0.34, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.120.13$0.137.7%602.7K0.2015.5K
$761.00Sep 180.460.47$0.472.1%492.3K0.549.6K
$768.00Sep 210.080.09$0.0911.1%10.5K0.051.9K
$767.00Sep 210.140.15$0.156.7%8.4K0.082.1K
$766.00Sep 210.240.25$0.254.0%14.8K0.121.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.090.10$0.1010.0%579.7K0.1668.0K
$761.00Sep 180.360.37$0.372.7%251.6K0.478.5K
$752.00Sep 210.210.22$0.224.5%8.0K0.08786
$754.00Sep 210.320.33$0.333.0%7.8K0.111.0K
$751.00Sep 210.170.18$0.185.6%4.1K0.06882

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,301 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$609.00Sep 18152.05152.20$152.130.1%541.00--
$610.00Sep 18151.01151.22$151.120.1%31.0013
$611.00Sep 18150.05150.24$150.150.1%161.00--
$612.00Sep 18149.03149.20$149.120.1%621.00--
$613.00Sep 18148.02148.21$148.120.1%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Sep 18148.80148.97$148.890.1%41.002
$825.00Oct 962.4665.27$63.864.4%--1.0010
$810.00Oct 1647.4750.29$48.885.8%--1.0088
$860.00Oct 1697.44100.27$98.852.9%11.009
$840.00Oct 3077.4480.27$78.853.6%--1.0018

Most actively traded options today. High liquidity = easy entry/exit. 2,803 active (total vol 8.6M, top 786.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 181.191.20$1.190.8%786.4K0.8430.2K
$762.00Sep 180.120.13$0.137.7%602.7K0.2015.5K
$761.00Sep 180.460.47$0.472.1%492.3K0.549.6K
$759.00Sep 182.132.14$2.130.5%380.7K0.937.0K
$763.00Sep 180.040.05$0.0520.0%272.5K0.0816.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.040.05$0.0520.0%655.1K0.0719.8K
$760.00Sep 180.090.10$0.1010.0%579.7K0.1668.0K
$758.00Sep 180.030.04$0.0425.0%431.6K0.0516.5K
$757.00Sep 180.020.03$0.0333.3%259.1K0.039.4K
$761.00Sep 180.360.37$0.372.7%251.6K0.478.5K

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 20.6%, max 24.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$762.00Sep 18Oct 3014.2%11.4%24.6%602.7K15.8K
$760.00Sep 18Oct 3014.3%11.7%22.7%787.8K33.7K
$761.00Sep 18Oct 3013.2%11.6%14.4%492.7K10.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$762.00Sep 18Oct 3014.2%11.4%24.6%111.4K12.7K
$760.00Sep 18Oct 3014.3%11.7%22.7%580.2K75.4K
$761.00Sep 18Oct 3013.2%11.6%14.4%251.8K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 698 found (best R:R 4.88, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$737.00$738.00Sep 30$0.29$0.71$0.2989%2.45$737.29
$723.00$724.00Sep 30$0.35$0.65$0.3594%1.86$723.35
$720.00$721.00Oct 2$0.35$0.65$0.3593%1.86$720.35
$701.00$702.00Oct 16$0.36$0.64$0.3693%1.78$701.36
$733.00$734.00Oct 9$0.29$0.71$0.2985%2.45$733.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$788.00$787.00Oct 30$0.17$0.83$0.1780%4.88$787.83
$783.00$782.00Oct 16$0.23$0.77$0.2382%3.35$782.77
$786.00$785.00Oct 23$0.24$0.76$0.2481%3.17$785.76
$777.00$776.00Sep 22$0.47$0.53$0.4799%1.13$776.53
$780.00$779.00Sep 30$0.42$0.58$0.4294%1.38$779.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 520 found (best R:R 1.63, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$763.00Oct 9$0.62$0.62$0.3851%1.63$762.62
$762.00$763.00Oct 23$0.62$0.62$0.3851%1.63$762.62
$763.00$764.00Oct 30$0.61$0.61$0.3952%1.56$763.61
$763.00$764.00Oct 23$0.60$0.60$0.4052%1.50$763.60
$764.00$765.00Oct 23$0.59$0.59$0.4154%1.44$764.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Sep 18$0.27$0.27$0.7353%0.37$760.73
$757.00$756.00Sep 21$0.14$0.14$0.8678%0.16$756.86
$756.00$755.00Sep 21$0.10$0.10$0.9082%0.11$755.90
$750.00$749.00Sep 25$0.13$0.13$0.8781%0.15$749.87
$758.00$757.00Sep 21$0.18$0.18$0.8273%0.22$757.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.42, cheapest $1.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.4513.2%6.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.3813.2%6.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,132 found (cheapest 0.11% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$761.00Sep 18$0.47$0.37$0.84$760.16$761.840.11%
$762.00Sep 18$0.13$1.04$1.17$760.83$763.170.15%
$760.00Sep 18$1.19$0.10$1.29$758.71$761.290.17%
$763.00Sep 18$0.05$1.94$1.99$761.01$764.990.26%
$759.00Sep 18$2.13$0.05$2.18$756.82$761.180.29%
$764.00Sep 18$0.03$2.92$2.95$761.05$766.950.39%
$758.00Sep 18$3.13$0.04$3.17$754.83$761.170.42%
$761.00Sep 21$1.92$1.75$3.67$757.33$764.670.48%
$762.00Sep 21$1.40$2.22$3.62$758.38$765.620.48%
$763.00Sep 21$0.98$2.79$3.77$759.23$766.770.50%

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$0.10$0.15$759.85$763.15
$762.00$759.00Sep 18$0.13$0.05$0.18$758.82$762.18
$762.00$760.00Sep 18$0.13$0.10$0.23$759.77$762.23
$762.00$761.00Sep 18$0.13$0.37$0.50$760.50$762.50
$763.00$761.00Sep 18$0.05$0.37$0.42$760.58$763.42
$765.00$756.00Sep 21$0.42$0.52$0.94$755.06$765.94
$765.00$757.00Sep 21$0.42$0.66$1.08$755.92$766.08
$764.00$756.00Sep 21$0.66$0.52$1.18$754.82$765.18
$764.00$757.00Sep 21$0.66$0.66$1.32$755.68$765.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 451 found (best R:R 1.13, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
742/743767/768Oct 1$0.53$0.4748%1.13$742.47$767.53
738/739771/772Oct 9$0.52$0.4849%1.08$738.48$771.52
737/738771/772Oct 9$0.51$0.4950%1.04$737.49$771.51
745/746766/767Sep 28$0.50$0.5050%1.00$745.50$766.50
741/742771/772Oct 9$0.54$0.4646%1.17$741.46$771.54
744/745767/768Sep 30$0.52$0.4848%1.08$744.48$767.52
739/740771/772Oct 9$0.52$0.4848%1.08$739.48$771.52
744/745768/769Sep 30$0.49$0.5151%0.96$744.51$768.49
744/745767/768Oct 1$0.54$0.4646%1.17$744.46$767.54
742/743768/769Oct 1$0.49$0.5151%0.96$742.51$768.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 203 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$665.00$670.00Oct 16$0.05$4.956%99.00
$760.00$761.00$762.00Sep 18$0.38$0.6264%1.63
$761.00$762.00$763.00Sep 18$0.26$0.7446%2.85
$715.00$720.00$725.00Oct 23$0.07$4.934%70.43
$762.00$763.00$764.00Sep 18$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$761.00$762.00$763.00Sep 18$0.23$0.7746%3.35
$760.00$761.00$762.00Sep 18$0.40$0.6063%1.50
$710.00$715.00$720.00Oct 23$0.06$4.943%82.33
$759.00$760.00$761.00Sep 18$0.22$0.7840%3.55
$759.00$760.00$761.00Sep 21$0.08$0.9217%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,034 found (best net $-6.25, 1,028 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$6.25$21.75
$759.00$760.001:2Sep 18-$0.25$0.75
$765.00$766.001:2Sep 21-$0.08$0.92
$820.00$850.001:2Sep 29$0.00$30.00
$840.00$875.001:2Sep 24-$0.01$34.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$825.00$800.001:2Sep 25-$13.90$11.10
$763.00$762.001:2Sep 18-$0.14$0.86
$685.00$660.001:2Oct 1-$0.05$24.95
$760.00$759.001:2Sep 18$0.00$1.00
$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$14.780.500.1%1.94%2.06%63284
$763.00Oct 30$14.160.480.2%1.86%2.11%15165
$764.00Oct 30$13.550.470.4%1.78%2.16%50277
$765.00Oct 30$12.950.470.5%1.70%2.21%2741.5K
$766.00Oct 30$12.370.460.6%1.63%2.27%15619
$767.00Oct 30$11.800.450.8%1.55%2.33%621.0K
$768.00Oct 30$11.250.430.9%1.48%2.38%12662
$769.00Oct 30$10.710.421.0%1.41%2.45%8308
$770.00Oct 30$10.180.411.2%1.34%2.51%6824.0K
$771.00Oct 30$9.670.401.3%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 4,124,700
Total Puts 4,523,137
Put/Call Ratio 1.10
Net Difference -398,437

Prior's Put/Call Breakdown

Total Calls 4,973,005
Total Puts 5,061,766
Put/Call Ratio 1.02
Net Difference -88,761

Prior 7-Day Put/Call Summary

Total Calls 30,507,698
Total Puts 33,312,700
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