Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$761.58 +0.11%
(9/18 15:45) ◀
|
Friday, September 18, 2026 (3:50pm)
January 2026
|
▶ (9/18 15:55)
◀ 9/18 15:50 ▶

Option Volume

Detail
ℹ
Current (09/18 3:50pm) 9,377,521
Calls: 4,457,557 (48%)
Puts: 4,919,964 (52%)
Prior (09/17) 10,722,617
Calls: 5,277,714 (49%)
Puts: 5,444,903 (51%)
Current vs Prior -12.54%
Calls: -15.54% (Calls)
Puts: -9.64% (Puts)
Prior 7-Day Total 67,248,063
Calls: 32,061,517 (48%)
Puts: 35,186,546 (52%)
Prior 7-Day Average 9,606,866
Calls: 4,580,216 (48%)
Puts: 5,026,649 (52%)
Current vs Prior 7-Day Avg -2.39%
Calls: -2.68%
Puts: -2.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:50pm) $1.38B
Calls: $990.78M (72%)
Puts: $385.40M (28%)
Prior (09/17) $1.81B
Calls: $1.36B (75%)
Puts: $443.80M (25%)
Current vs Prior -23.83%
Calls: -27.30%
Puts: -13.16%
Prior 7-Day Total $12.90B
Calls: $8.73B (68%)
Puts: $4.17B (32%)
Prior 7-Day Average $1.84B
Calls: $1.25B (68%)
Puts: $596.39M (32%)
Current vs Prior 7-Day Avg -25.32%
Calls: -20.51%
Puts: -35.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:50pm) 1.10
Prior (09/17) 1.03
Current vs Prior +6.98%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +0.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:50pm) 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% | 0.56%0.18% | 0.56%0.18% | 1.19%0.18% | 2.75%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -71.82% | -35.04%-71.83% | -35.04%-71.83% | -14.20%+33.80% | -3.94%
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 -75.43% | -44.74%-56.49% | -44.74%-79.76% | -27.52%+11.48% | -11.12%
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 -71.82% | -35.04%-71.83% | -35.04%-71.83% | -14.20%+33.80% | -3.94%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.11% | 0.47%
Calls: 2.63% | 0.44%
Puts: 1.59% | 0.51%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +174.03% | -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 +174.03% | -74.39%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($990.78M). 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
15:50BULLISHBEARISHBEARISH
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 2,247 of results (avg 2.9%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$719.00Sep 2242.7642.85$42.810.2%80.99--
$720.00Sep 2241.7641.85$41.810.2%140.99--
$721.00Sep 2240.7640.85$40.810.2%20.99--
$723.00Sep 2238.7738.86$38.820.2%20.99--
$724.00Sep 2237.7737.86$37.820.2%40.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Sep 1810.4210.44$10.430.2%1.3K1.003.5K
$770.00Sep 188.428.44$8.430.2%7.7K0.9918.7K
$762.00Sep 233.233.24$3.240.3%3.9K0.532.5K
$762.00Oct 26.176.19$6.180.3%1.2K0.51957
$761.00Sep 232.822.83$2.830.4%1.8K0.48512

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 728 found (avg $0.34, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.200.21$0.214.8%688.0K0.2815.5K
$761.00Sep 180.750.77$0.762.6%560.0K0.669.6K
$769.00Sep 210.050.06$0.0616.7%8.7K0.031.3K
$768.00Sep 210.090.10$0.1010.0%12.1K0.061.9K
$767.00Sep 210.170.18$0.185.6%10.4K0.092.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Sep 180.180.19$0.195.3%330.3K0.348.5K
$760.00Sep 180.070.08$0.0812.5%676.5K0.1368.0K
$762.00Sep 180.620.63$0.631.6%136.9K0.7211.9K
$753.00Sep 210.220.23$0.234.3%8.6K0.08631
$755.00Sep 210.350.36$0.362.8%32.1K0.1313.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,326 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 18150.68153.01$151.851.5%31.0013
$611.00Sep 18148.35152.55$150.452.8%161.00--
$612.00Sep 18147.34151.55$149.452.8%631.00--
$613.00Sep 18146.34150.49$148.422.8%91.00--
$614.00Sep 18145.51149.55$147.532.7%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Sep 18146.45148.55$147.501.4%51.002
$773.00Sep 2211.3611.48$11.421.1%1091.0019
$774.00Sep 2212.3612.48$12.421.0%5001.002
$775.00Sep 2213.3613.48$13.420.9%3291.0022
$776.00Sep 2213.1816.35$14.7721.5%1791.0018

Most actively traded options today. High liquidity = easy entry/exit. 2,867 active (total vol 9.3M, top 806.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 181.631.66$1.651.8%806.8K0.8730.2K
$762.00Sep 180.200.21$0.214.8%688.0K0.2815.5K
$761.00Sep 180.750.77$0.762.6%560.0K0.669.6K
$759.00Sep 182.602.63$2.621.1%385.3K0.937.0K
$763.00Sep 180.030.04$0.0425.0%288.8K0.0716.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.040.05$0.0520.0%680.4K0.0719.8K
$760.00Sep 180.070.08$0.0812.5%676.5K0.1368.0K
$758.00Sep 180.030.04$0.0425.0%442.1K0.0416.5K
$761.00Sep 180.180.19$0.195.3%330.3K0.348.5K
$757.00Sep 180.020.03$0.0333.3%264.5K0.039.4K

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 51.3%, max 57.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$762.00Sep 18Oct 3017.8%11.3%57.7%688.1K15.8K
$761.00Sep 18Oct 3017.0%11.4%49.1%560.4K10.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$762.00Sep 18Oct 3017.8%11.3%57.7%137.2K12.7K
$761.00Sep 18Oct 3016.1%11.4%40.8%330.5K8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 748 found (best R:R 8.09, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$721.00$722.00Sep 18$0.11$0.89$0.11100%8.09$721.11
$718.00$719.00Sep 18$0.13$0.87$0.13100%6.69$718.13
$729.00$730.00Sep 30$0.18$0.82$0.1893%4.56$729.18
$710.00$711.00Oct 30$0.13$0.87$0.1387%6.69$710.13
$719.00$720.00Sep 21$0.26$0.74$0.26100%2.85$719.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$781.00$780.00Sep 22$0.26$0.74$0.26100%2.85$780.74
$784.00$783.00Sep 25$0.30$0.70$0.30100%2.33$783.70
$796.00$795.00Sep 18$0.30$0.70$0.30100%2.33$795.70
$791.00$790.00Oct 30$0.12$0.88$0.1282%7.33$790.88
$776.00$775.00Sep 21$0.37$0.63$0.37100%1.70$775.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 518 found (best R:R 1.63, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$764.00$765.00Oct 30$0.62$0.62$0.3853%1.63$764.62
$762.00$763.00Oct 9$0.63$0.63$0.3750%1.70$762.63
$763.00$764.00Oct 23$0.62$0.62$0.3852%1.63$763.62
$762.00$763.00Oct 30$0.63$0.63$0.3750%1.70$762.63
$762.00$763.00Oct 23$0.63$0.63$0.3750%1.70$762.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$756.00$755.00Sep 21$0.10$0.10$0.9084%0.11$755.90
$747.00$746.00Sep 28$0.11$0.11$0.8984%0.12$746.89
$761.00$760.00Sep 18$0.11$0.11$0.8966%0.12$760.89
$757.00$756.00Sep 21$0.12$0.12$0.8880%0.14$756.88
$755.00$754.00Sep 22$0.13$0.13$0.8780%0.15$754.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.43, cheapest $1.49)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.4917.0%6.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.3716.1%6.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,144 found (cheapest 0.11% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Sep 18$0.21$0.63$0.84$761.16$762.840.11%
$761.00Sep 18$0.76$0.19$0.95$760.05$761.950.12%
$763.00Sep 18$0.04$1.47$1.51$761.49$764.510.20%
$760.00Sep 18$1.65$0.08$1.73$758.27$761.730.23%
$764.00Sep 18$0.02$2.44$2.46$761.54$766.460.32%
$759.00Sep 18$2.62$0.05$2.67$756.33$761.670.35%
$765.00Sep 18$0.01$3.43$3.44$761.56$768.440.45%
$758.00Sep 18$3.61$0.04$3.65$754.35$761.650.48%
$762.00Sep 21$1.67$1.98$3.65$758.35$765.650.48%
$763.00Sep 21$1.19$2.50$3.69$759.31$766.690.48%

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$759.00Sep 18$0.21$0.05$0.26$758.74$762.26
$763.00$761.00Sep 18$0.04$0.19$0.23$760.77$763.23
$762.00$760.00Sep 18$0.21$0.08$0.29$759.71$762.29
$762.00$761.00Sep 18$0.21$0.19$0.40$760.60$762.40
$766.00$757.00Sep 21$0.32$0.58$0.90$756.10$766.90
$765.00$757.00Sep 21$0.53$0.58$1.11$755.89$766.11
$766.00$758.00Sep 21$0.32$0.74$1.06$756.94$767.06
$765.00$758.00Sep 21$0.53$0.74$1.27$756.73$766.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 408 found (best R:R 1.17, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
743/744767/768Sep 30$0.52$0.4849%1.08$743.48$767.52
739/740770/771Oct 9$0.55$0.4546%1.22$739.45$770.55
737/738771/772Oct 9$0.51$0.4950%1.04$737.49$771.51
736/737771/772Oct 9$0.50$0.5050%1.00$736.50$771.50
742/743770/771Oct 9$0.57$0.4343%1.33$742.43$770.57
746/747768/769Sep 28$0.45$0.5555%0.82$746.55$768.45
739/740771/772Oct 9$0.52$0.4848%1.08$739.48$771.52
740/741770/771Oct 9$0.55$0.4545%1.22$740.45$770.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 369 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$759.00$760.00$761.00Sep 18$0.08$0.9228%11.50
$728.00$734.00$740.00Oct 1$0.13$5.876%45.15
$760.00$761.00$762.00Sep 18$0.34$0.6659%1.94
$761.00$762.00$763.00Sep 18$0.38$0.6258%1.63
$760.00$761.00$762.00Sep 21$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$759.00$760.00$761.00Sep 18$0.08$0.9227%11.50
$760.00$761.00$762.00Sep 18$0.33$0.6759%2.03
$710.00$715.00$720.00Oct 23$0.05$4.953%99.00
$760.00$761.00$762.00Sep 21$0.07$0.9317%13.29
$758.00$759.00$760.00Sep 21$0.05$0.9513%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,041 found (best net $-8.08, 1,035 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$8.08$19.92
$759.00$760.001:2Sep 18-$0.68$0.32
$765.00$766.001:2Sep 21-$0.11$0.89
$820.00$850.001:2Sep 29$0.00$30.00
$763.00$764.001:2Sep 18$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$825.00$800.001:2Sep 25-$13.63$11.37
$800.00$786.001:2Sep 23-$10.63$3.37
$764.00$763.001:2Sep 18-$0.50$0.50
$685.00$660.001:2Oct 1-$0.04$24.96
$635.00$615.001:2Oct 1-$0.04$19.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 318 found (best yield 1.97%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$762.00Oct 30$14.980.500.1%1.97%2.02%63284
$763.00Oct 30$14.400.480.2%1.89%2.08%15165
$764.00Oct 30$13.780.470.3%1.81%2.13%57277
$765.00Oct 30$13.170.470.5%1.73%2.18%2801.5K
$766.00Oct 30$12.580.460.6%1.65%2.23%46619
$767.00Oct 30$12.010.450.7%1.58%2.29%621.0K
$768.00Oct 30$11.450.440.8%1.50%2.35%13662
$769.00Oct 30$10.900.421.0%1.43%2.41%9308
$770.00Oct 30$10.370.411.1%1.36%2.47%7044.0K
$771.00Oct 30$9.850.401.2%1.29%2.53%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 4,457,557
Total Puts 4,919,964
Put/Call Ratio 1.10
Net Difference -462,407

Prior's Put/Call Breakdown

Total Calls 5,277,714
Total Puts 5,444,903
Put/Call Ratio 1.03
Net Difference -167,189

Prior 7-Day Put/Call Summary

Total Calls 32,061,517
Total Puts 35,186,546
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