Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$760.73 +0.00%
(9/18 15:30) ◀
|
Friday, September 18, 2026 (3:35pm)
January 2026
|
▶ (9/18 15:40)
◀ 9/18 15:35 ▶

Option Volume

Detail
ℹ
Current (09/18 3:35pm) 8,950,301
Calls: 4,256,203 (48%)
Puts: 4,694,098 (52%)
Prior (09/17) 10,353,204
Calls: 5,115,473 (49%)
Puts: 5,237,731 (51%)
Current vs Prior -13.55%
Calls: -16.80% (Calls)
Puts: -10.38% (Puts)
Prior 7-Day Total 65,624,025
Calls: 31,335,782 (48%)
Puts: 34,288,243 (52%)
Prior 7-Day Average 9,374,860
Calls: 4,476,540 (48%)
Puts: 4,898,320 (52%)
Current vs Prior 7-Day Avg -4.53%
Calls: -4.92%
Puts: -4.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:35pm) $1.21B
Calls: $788.06M (65%)
Puts: $420.97M (35%)
Prior (09/17) $1.78B
Calls: $1.35B (76%)
Puts: $430.84M (24%)
Current vs Prior -32.19%
Calls: -41.72%
Puts: -2.29%
Prior 7-Day Total $12.69B
Calls: $8.61B (68%)
Puts: $4.08B (32%)
Prior 7-Day Average $1.81B
Calls: $1.23B (68%)
Puts: $582.96M (32%)
Current vs Prior 7-Day Avg -33.30%
Calls: -35.92%
Puts: -27.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:35pm) 1.10
Prior (09/17) 1.02
Current vs Prior +7.71%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +0.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:35pm) 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 0.19% | 0.56%0.19% | 0.56%0.19% | 1.22%0.19% | 2.79%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -71.18% | -34.81%-71.18% | -34.81%-71.18% | -12.49%+36.88% | -2.69%
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 -74.88% | -44.54%-55.48% | -44.54%-79.29% | -26.08%+14.05% | -9.96%
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 -71.18% | -34.81%-71.18% | -34.81%-71.18% | -12.49%+36.88% | -2.69%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.50% | 0.48%
Calls: 1.12% | 0.43%
Puts: 1.89% | 0.53%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +94.81% | -82.92%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +94.81% | -73.84%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($788.06M). 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 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
15:35BULLISHBEARISHBEARISH
15:30BULLISHNEUTRALMIXED
15:25BULLISHNEUTRALMIXED
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 2,446 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Sep 18145.67145.85$145.760.1%271.0025
$617.00Sep 18143.67143.85$143.760.1%101.00--
$610.00Sep 18150.67150.86$150.760.1%31.0013
$624.00Sep 18136.67136.85$136.760.1%101.00--
$625.00Sep 18135.67135.85$135.760.1%441.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Sep 18149.14149.41$149.270.2%41.002
$895.00Sep 18134.16134.41$134.290.2%401.0017
$766.00Sep 185.275.28$5.280.2%3.7K1.007.0K
$890.00Sep 18129.16129.41$129.290.2%471.008
$900.00Sep 18139.14139.41$139.270.2%51.0020

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 736 found (avg $0.34, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.060.07$0.0714.3%631.9K0.1215.5K
$761.00Sep 180.250.26$0.263.8%519.5K0.389.6K
$760.00Sep 180.880.89$0.891.1%795.6K0.7530.2K
$768.00Sep 210.070.08$0.0812.5%10.9K0.041.9K
$767.00Sep 210.120.13$0.137.7%8.7K0.072.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.150.16$0.166.3%620.1K0.2568.0K
$759.00Sep 180.050.06$0.0616.7%664.8K0.0919.8K
$761.00Sep 180.520.53$0.531.9%295.9K0.628.5K
$752.00Sep 210.220.23$0.234.3%8.2K0.08786
$753.00Sep 210.280.29$0.293.4%7.9K0.10631

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,311 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$609.00Sep 18151.59151.86$151.730.2%541.00--
$610.00Sep 18150.67150.86$150.760.1%31.0013
$611.00Sep 18149.60149.86$149.730.2%161.00--
$612.00Sep 18148.60148.85$148.730.2%631.00--
$613.00Sep 18147.57147.85$147.710.2%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 183.273.29$3.280.6%15.1K1.0019.7K
$765.00Sep 184.274.28$4.280.2%14.8K1.0027.4K
$766.00Sep 185.275.28$5.280.2%3.7K1.007.0K
$767.00Sep 186.266.28$6.270.3%1.9K1.002.7K
$768.00Sep 187.257.32$7.291.0%1.1K1.003.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,829 active (total vol 8.9M, top 795.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.880.89$0.891.1%795.6K0.7530.2K
$762.00Sep 180.060.07$0.0714.3%631.9K0.1215.5K
$761.00Sep 180.250.26$0.263.8%519.5K0.389.6K
$759.00Sep 181.781.79$1.790.6%382.2K0.917.0K
$763.00Sep 180.030.04$0.0425.0%278.4K0.0616.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.050.06$0.0616.7%664.8K0.0919.8K
$760.00Sep 180.150.16$0.166.3%620.1K0.2568.0K
$758.00Sep 180.030.04$0.0425.0%433.9K0.0516.5K
$761.00Sep 180.520.53$0.531.9%295.9K0.628.5K
$757.00Sep 180.020.03$0.0333.3%259.9K0.039.4K

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 31.7%, max 37.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Sep 18Oct 3016.1%11.7%37.6%797.0K33.7K
$761.00Sep 18Oct 3014.5%11.5%25.8%519.9K10.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Sep 18Oct 3016.1%11.7%37.6%620.7K75.4K
$761.00Sep 18Oct 3014.5%11.5%25.8%296.1K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 708 found (best R:R 2.12, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$701.00$702.00Oct 16$0.27$0.73$0.2793%2.70$701.27
$720.00$721.00Oct 2$0.33$0.67$0.3394%2.03$720.33
$742.00$743.00Sep 25$0.30$0.70$0.3090%2.33$742.30
$715.00$716.00Oct 30$0.30$0.70$0.3086%2.33$715.30
$704.00$705.00Oct 30$0.34$0.66$0.3489%1.94$704.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$785.00$784.00Sep 25$0.32$0.68$0.3299%2.12$784.68
$788.00$787.00Oct 30$0.19$0.81$0.1980%4.26$787.81
$783.00$782.00Oct 16$0.25$0.75$0.2582%3.00$782.75
$773.00$772.00Sep 21$0.44$0.56$0.4499%1.27$772.56
$790.00$789.00Oct 30$0.32$0.68$0.3282%2.12$789.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 526 found (best R:R 1.78, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$762.00Oct 30$0.64$0.64$0.3650%1.78$761.64
$763.00$764.00Oct 30$0.61$0.61$0.3952%1.56$763.61
$762.00$763.00Oct 16$0.61$0.61$0.3952%1.56$762.61
$763.00$764.00Oct 23$0.60$0.60$0.4053%1.50$763.60
$762.00$763.00Oct 23$0.61$0.61$0.3951%1.56$762.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$759.00Sep 18$0.10$0.10$0.9075%0.11$759.90
$750.00$749.00Sep 24$0.12$0.12$0.8882%0.14$749.88
$757.00$756.00Sep 21$0.16$0.16$0.8476%0.19$756.84
$752.00$751.00Sep 23$0.12$0.12$0.8882%0.14$751.88
$756.00$755.00Sep 21$0.11$0.11$0.8981%0.12$755.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.43, cheapest $1.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.4914.5%7.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.3714.5%7.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,138 found (cheapest 0.10% of stock, avg 3.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$761.00Sep 18$0.26$0.53$0.79$760.21$761.790.10%
$760.00Sep 18$0.89$0.16$1.05$758.95$761.050.14%
$762.00Sep 18$0.07$1.33$1.40$760.60$763.400.18%
$759.00Sep 18$1.79$0.06$1.85$757.15$760.850.24%
$763.00Sep 18$0.04$2.29$2.33$760.67$765.330.31%
$758.00Sep 18$2.76$0.04$2.80$755.20$760.800.37%
$764.00Sep 18$0.02$3.28$3.30$760.70$767.300.43%
$761.00Sep 21$1.75$1.90$3.65$757.35$764.650.48%
$762.00Sep 21$1.25$2.42$3.67$758.33$765.670.48%
$757.00Sep 18$3.76$0.03$3.79$753.21$760.790.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.01% of stock, avg 1.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$758.00Sep 18$0.04$0.04$0.08$757.92$763.08
$763.00$759.00Sep 18$0.04$0.06$0.10$758.90$763.10
$762.00$758.00Sep 18$0.07$0.04$0.11$757.89$762.11
$762.00$759.00Sep 18$0.07$0.06$0.13$758.87$762.13
$762.00$760.00Sep 18$0.07$0.16$0.23$759.77$762.23
$763.00$760.00Sep 18$0.04$0.16$0.20$759.80$763.20
$761.00$759.00Sep 18$0.26$0.06$0.32$758.68$761.32
$761.00$758.00Sep 18$0.26$0.04$0.30$757.70$761.30
$761.00$760.00Sep 18$0.26$0.16$0.42$759.58$761.42
$765.00$756.00Sep 21$0.36$0.56$0.92$755.08$765.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
742/743767/768Oct 1$0.52$0.4849%1.08$742.48$767.52
744/745767/768Oct 1$0.54$0.4646%1.17$744.46$767.54
734/735770/771Oct 9$0.50$0.5050%1.00$734.50$770.50
739/740768/769Oct 2$0.49$0.5151%0.96$739.51$768.49
744/745766/767Sep 29$0.51$0.4949%1.04$744.49$766.51
739/740770/771Oct 2$0.44$0.5656%0.79$739.56$770.44
742/743767/768Sep 30$0.49$0.5151%0.96$742.51$767.49
746/747767/768Oct 1$0.56$0.4444%1.27$746.44$767.56
745/746766/767Sep 29$0.52$0.4848%1.08$745.48$766.52
742/743768/769Sep 30$0.46$0.5454%0.85$742.54$768.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 236 found (best R:R 2.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$759.00$760.00$761.00Sep 18$0.27$0.7352%2.70
$742.00$745.00$748.00Oct 1$0.06$2.947%49.00
$758.00$759.00$760.00Sep 18$0.07$0.9320%13.29
$715.00$720.00$725.00Oct 23$0.07$4.934%70.43
$761.00$762.00$763.00Sep 18$0.16$0.8433%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$759.00$760.00$761.00Sep 18$0.27$0.7353%2.70
$761.00$762.00$763.00Sep 18$0.16$0.8433%5.25
$758.00$759.00$760.00Sep 18$0.08$0.9220%11.50
$760.00$761.00$762.00Sep 18$0.43$0.5764%1.33
$710.00$715.00$720.00Oct 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. 1,036 found (best net $-6.39, 1,030 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$6.39$21.61
$758.00$759.001:2Sep 18-$0.82$0.18
$820.00$850.001:2Sep 29$0.00$30.00
$765.00$766.001:2Sep 21-$0.08$0.92
$840.00$875.001:2Sep 24-$0.01$34.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$825.00$800.001:2Sep 25-$14.27$10.73
$763.00$762.001:2Sep 18-$0.37$0.63
$685.00$660.001:2Oct 1-$0.05$24.95
$630.00$615.001:2Sep 28-$0.02$14.98
$635.00$620.001:2Sep 29-$0.02$14.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 322 found (best yield 2.00%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$761.00Oct 30$15.180.510.0%2.00%2.03%385383
$762.00Oct 30$14.570.490.2%1.92%2.08%63284
$763.00Oct 30$13.960.480.3%1.84%2.13%15165
$764.00Oct 30$13.350.460.4%1.75%2.18%55277
$765.00Oct 30$12.760.470.6%1.68%2.24%2801.5K
$766.00Oct 30$12.180.450.7%1.60%2.29%36619
$767.00Oct 30$11.620.440.8%1.53%2.35%621.0K
$768.00Oct 30$11.070.431.0%1.46%2.41%12662
$769.00Oct 30$10.530.421.1%1.38%2.47%9308
$770.00Oct 30$10.010.411.2%1.32%2.53%7014.0K

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 4,256,203
Total Puts 4,694,098
Put/Call Ratio 1.10
Net Difference -437,895

Prior's Put/Call Breakdown

Total Calls 5,115,473
Total Puts 5,237,731
Put/Call Ratio 1.02
Net Difference -122,258

Prior 7-Day Put/Call Summary

Total Calls 31,335,782
Total Puts 34,288,243
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