Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$761.37 +0.09%
(9/18 15:40) ◀
|
Friday, September 18, 2026 (3:45pm)
January 2026
|
▶ (9/18 15:50)
◀ 9/18 15:45 ▶

Option Volume

Detail
ℹ
Current (09/18 3:45pm) 9,204,579
Calls: 4,378,072 (48%)
Puts: 4,826,507 (52%)
Prior (09/17) 10,631,001
Calls: 5,238,138 (49%)
Puts: 5,392,863 (51%)
Current vs Prior -13.42%
Calls: -16.42% (Calls)
Puts: -10.50% (Puts)
Prior 7-Day Total 66,691,321
Calls: 31,808,145 (48%)
Puts: 34,883,176 (52%)
Prior 7-Day Average 9,527,331
Calls: 4,544,020 (48%)
Puts: 4,983,310 (52%)
Current vs Prior 7-Day Avg -3.39%
Calls: -3.65%
Puts: -3.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:45pm) $1.32B
Calls: $931.59M (71%)
Puts: $388.26M (29%)
Prior (09/17) $1.82B
Calls: $1.40B (77%)
Puts: $421.76M (23%)
Current vs Prior -27.40%
Calls: -33.28%
Puts: -7.94%
Prior 7-Day Total $12.77B
Calls: $8.61B (67%)
Puts: $4.17B (33%)
Prior 7-Day Average $1.82B
Calls: $1.23B (67%)
Puts: $595.04M (33%)
Current vs Prior 7-Day Avg -27.67%
Calls: -24.25%
Puts: -34.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:45pm) 1.10
Prior (09/17) 1.03
Current vs Prior +7.08%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +0.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:45pm) 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 0.18% | 0.55%0.18% | 0.55%0.18% | 1.20%0.18% | 2.76%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -72.02% | -35.17%-72.01% | -35.17%-72.01% | -14.17%+32.92% | -3.87%
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 -75.60% | -44.85%-56.77% | -44.85%-79.89% | -27.50%+10.75% | -11.05%
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 -72.02% | -35.17%-72.01% | -35.17%-72.01% | -14.17%+32.92% | -3.87%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.48% | 0.47%
Calls: 1.69% | 0.47%
Puts: 1.27% | 0.48%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +92.21% | -83.27%
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% | -74.39%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($931.59M). 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
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
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 2,418 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 18151.26151.44$151.350.1%31.0013
$618.00Sep 18143.26143.45$143.350.1%31.00--
$620.00Sep 18141.26141.45$141.350.1%51.0012
$621.00Sep 18140.26140.45$140.350.1%441.00--
$617.00Sep 18144.25144.45$144.350.1%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Sep 1810.6310.65$10.640.2%1.2K1.003.5K
$900.00Sep 18138.48138.77$138.630.2%51.0020
$895.00Sep 18133.50133.78$133.640.2%401.0017
$910.00Sep 18148.46148.78$148.620.2%51.002
$766.00Sep 184.644.65$4.640.2%3.9K0.987.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 729 found (avg $0.34, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.150.16$0.166.3%669.2K0.2515.5K
$761.00Sep 180.580.59$0.591.7%548.5K0.659.6K
$768.00Sep 210.080.09$0.0911.1%11.2K0.051.9K
$767.00Sep 210.160.17$0.175.9%9.2K0.092.1K
$766.00Sep 210.280.29$0.293.4%15.8K0.131.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.070.08$0.0812.5%656.5K0.1368.0K
$761.00Sep 180.220.23$0.234.3%318.5K0.358.5K
$762.00Sep 180.780.79$0.791.3%132.1K0.7511.9K
$751.00Sep 210.150.16$0.166.3%4.8K0.06882
$752.00Sep 210.190.20$0.205.0%8.4K0.07786

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,320 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 18151.26151.44$151.350.1%31.0013
$611.00Sep 18150.23150.51$150.370.2%161.00--
$612.00Sep 18149.26149.48$149.370.1%631.00--
$613.00Sep 18148.15148.49$148.320.2%91.00--
$614.00Sep 18147.22147.51$147.370.2%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Sep 18148.46148.78$148.620.2%51.002
$790.00Oct 227.2230.04$28.639.8%--1.0026
$792.00Oct 229.2232.04$30.639.2%--1.0018
$795.00Oct 232.2335.04$33.648.4%111.0011
$796.00Oct 233.2236.04$34.638.1%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 2,856 active (total vol 9.2M, top 804.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 181.431.44$1.440.7%804.5K0.8830.2K
$762.00Sep 180.150.16$0.166.3%669.2K0.2515.5K
$761.00Sep 180.580.59$0.591.7%548.5K0.659.6K
$759.00Sep 182.392.40$2.400.4%384.5K0.937.0K
$763.00Sep 180.030.04$0.0425.0%283.1K0.0716.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.040.05$0.0520.0%674.4K0.0719.8K
$760.00Sep 180.070.08$0.0812.5%656.5K0.1368.0K
$758.00Sep 180.030.04$0.0425.0%438.3K0.0416.5K
$761.00Sep 180.220.23$0.234.3%318.5K0.358.5K
$757.00Sep 180.020.03$0.0333.3%261.8K0.039.4K

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 44.5%, max 46.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$762.00Sep 18Oct 3016.7%11.4%46.4%669.2K15.8K
$761.00Sep 18Oct 3016.5%11.6%42.5%548.9K10.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$762.00Sep 18Oct 3016.7%11.4%46.4%132.4K12.7K
$761.00Sep 18Oct 3016.5%11.6%42.5%318.7K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 723 found (best R:R 2.70, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$732.00$733.00Sep 30$0.29$0.71$0.2992%2.45$732.29
$730.00$731.00Sep 30$0.31$0.69$0.3193%2.23$730.31
$722.00$723.00Sep 30$0.36$0.64$0.3694%1.78$722.36
$736.00$737.00Sep 30$0.33$0.67$0.3390%2.03$736.33
$735.00$736.00Sep 24$0.40$0.60$0.4095%1.50$735.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$784.00$783.00Sep 25$0.27$0.73$0.2799%2.70$783.73
$780.00$779.00Sep 21$0.43$0.57$0.43100%1.33$779.57
$782.00$780.00Oct 23$0.94$1.06$0.9477%1.13$781.06
$773.00$772.00Sep 28$0.30$0.70$0.3086%2.33$772.70
$782.00$781.00Oct 30$0.20$0.80$0.2073%4.00$781.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 526 found (best R:R 1.56, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$763.00$764.00Oct 23$0.61$0.61$0.3952%1.56$763.61
$762.00$763.00Oct 30$0.63$0.63$0.3750%1.70$762.63
$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
$763.00$764.00Oct 30$0.61$0.61$0.3951%1.56$763.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$761.00$760.00Sep 18$0.15$0.15$0.8565%0.18$760.85
$756.00$755.00Sep 21$0.11$0.11$0.8983%0.12$755.89
$748.00$747.00Sep 25$0.10$0.10$0.9085%0.11$747.90
$757.00$756.00Sep 21$0.13$0.13$0.8779%0.15$756.87
$752.00$751.00Sep 23$0.11$0.11$0.8983%0.12$751.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.48, cheapest $1.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.5416.5%6.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.4216.5%6.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,139 found (cheapest 0.11% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$761.00Sep 18$0.59$0.23$0.82$760.18$761.820.11%
$762.00Sep 18$0.16$0.79$0.95$761.05$762.950.12%
$760.00Sep 18$1.44$0.08$1.52$758.48$761.520.20%
$763.00Sep 18$0.04$1.67$1.71$761.29$764.710.22%
$759.00Sep 18$2.40$0.05$2.45$756.55$761.450.32%
$764.00Sep 18$0.02$2.65$2.67$761.33$766.670.35%
$758.00Sep 18$3.39$0.04$3.43$754.57$761.430.45%
$765.00Sep 18$0.02$3.66$3.68$761.32$768.680.48%
$762.00Sep 21$1.57$2.09$3.66$758.34$765.660.48%
$763.00Sep 21$1.12$2.63$3.75$759.25$766.750.49%

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$0.04$0.05$0.09$758.91$763.09
$763.00$760.00Sep 18$0.04$0.08$0.12$759.88$763.12
$762.00$760.00Sep 18$0.16$0.08$0.24$759.76$762.24
$762.00$759.00Sep 18$0.16$0.05$0.21$758.79$762.21
$762.00$761.00Sep 18$0.16$0.23$0.39$760.61$762.39
$763.00$761.00Sep 18$0.04$0.23$0.27$760.73$763.27
$766.00$757.00Sep 21$0.29$0.62$0.91$756.09$766.91
$765.00$757.00Sep 21$0.49$0.62$1.11$755.89$766.11
$766.00$758.00Sep 21$0.29$0.79$1.08$756.92$767.08
$765.00$758.00Sep 21$0.49$0.79$1.28$756.72$766.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 1.13, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
743/744767/768Sep 30$0.51$0.4949%1.04$743.49$767.51
744/745767/768Sep 30$0.52$0.4848%1.08$744.48$767.52
738/739770/771Oct 9$0.53$0.4747%1.13$738.47$770.53
746/747766/767Sep 28$0.51$0.4949%1.04$746.49$766.51
743/744769/770Sep 30$0.45$0.5555%0.82$743.55$769.45
742/743768/769Oct 2$0.52$0.4848%1.08$742.48$768.52
747/748766/767Sep 25$0.48$0.5252%0.92$747.52$766.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 246 found (best R:R 2.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$761.00$762.00$763.00Sep 18$0.31$0.6958%2.23
$728.00$734.00$740.00Oct 1$0.13$5.876%45.15
$759.00$760.00$761.00Sep 18$0.11$0.8928%8.09
$762.00$763.00$764.00Sep 18$0.10$0.9022%9.00
$760.00$761.00$762.00Sep 18$0.42$0.5862%1.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$761.00$762.00$763.00Sep 18$0.32$0.6858%2.13
$759.00$760.00$761.00Sep 18$0.12$0.8829%7.33
$760.00$761.00$762.00Sep 18$0.41$0.5962%1.44
$762.00$763.00$764.00Sep 18$0.10$0.9022%9.00
$759.00$760.00$761.00Sep 21$0.07$0.9316%13.29

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 $-6.35, 1,036 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$6.35$21.65
$759.00$760.001:2Sep 18-$0.48$0.52
$765.00$766.001:2Sep 21-$0.09$0.91
$766.00$767.001:2Sep 21-$0.05$0.95
$800.00$805.001:2Oct 16-$0.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$825.00$800.001:2Sep 25-$13.92$11.08
$800.00$785.001:2Sep 23-$8.73$6.27
$764.00$763.001:2Sep 18-$0.69$0.31
$685.00$660.001:2Oct 1-$0.04$24.96
$690.00$680.001:2Sep 29-$0.08$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 315 found (best yield 1.96%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$762.00Oct 30$14.900.500.1%1.96%2.04%63284
$763.00Oct 30$14.280.490.2%1.88%2.09%15165
$764.00Oct 30$13.670.470.3%1.80%2.14%55277
$765.00Oct 30$13.070.470.5%1.72%2.19%2801.5K
$766.00Oct 30$12.490.460.6%1.64%2.25%46619
$767.00Oct 30$11.910.450.7%1.56%2.30%621.0K
$768.00Oct 30$11.350.440.9%1.49%2.36%12662
$769.00Oct 30$10.810.431.0%1.42%2.42%9308
$770.00Oct 30$10.280.411.1%1.35%2.48%7034.0K
$771.00Oct 30$9.760.401.3%1.28%2.55%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 4,378,072
Total Puts 4,826,507
Put/Call Ratio 1.10
Net Difference -448,435

Prior's Put/Call Breakdown

Total Calls 5,238,138
Total Puts 5,392,863
Put/Call Ratio 1.03
Net Difference -154,725

Prior 7-Day Put/Call Summary

Total Calls 31,808,145
Total Puts 34,883,176
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