Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$761.98 +0.17%
(9/18 15:50) ◀
|
Friday, September 18, 2026 (3:55pm)
January 2026
|
▶ (9/18 16:00)
◀ 9/18 15:55 ▶

Option Volume

Detail
ℹ
Current (09/18 3:55pm) 9,530,015
Calls: 4,519,703 (47%)
Puts: 5,010,312 (53%)
Prior (09/17) 10,979,778
Calls: 5,443,795 (50%)
Puts: 5,535,983 (50%)
Current vs Prior -13.20%
Calls: -16.98% (Calls)
Puts: -9.50% (Puts)
Prior 7-Day Total 67,901,469
Calls: 32,362,502 (48%)
Puts: 35,538,967 (52%)
Prior 7-Day Average 9,700,209
Calls: 4,623,214 (48%)
Puts: 5,076,995 (52%)
Current vs Prior 7-Day Avg -1.75%
Calls: -2.24%
Puts: -1.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:55pm) $1.45B
Calls: $1.08B (75%)
Puts: $367.80M (25%)
Prior (09/17) $2.52B
Calls: $2.08B (83%)
Puts: $432.19M (17%)
Current vs Prior -42.30%
Calls: -47.98%
Puts: -14.90%
Prior 7-Day Total $13.08B
Calls: $8.90B (68%)
Puts: $4.18B (32%)
Prior 7-Day Average $1.87B
Calls: $1.27B (68%)
Puts: $596.70M (32%)
Current vs Prior 7-Day Avg -22.29%
Calls: -14.75%
Puts: -38.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:55pm) 1.11
Prior (09/17) 1.02
Current vs Prior +9.01%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +0.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:55pm) 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% | 1.19%0.18% | 2.76%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -71.84% | -35.38%-71.84% | -35.38%-71.84% | -14.53%+33.72% | -3.67%
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 -75.45% | -45.03%-56.51% | -45.02%-79.77% | -27.79%+11.42% | -10.87%
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 -71.84% | -35.38%-71.84% | -35.38%-71.84% | -14.53%+33.72% | -3.67%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.82% | 0.69%
Calls: 2.94% | 0.82%
Puts: 2.70% | 0.56%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +266.23% | -75.44%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +266.23% | -62.40%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($1.08B). Slightly bearish P/C ratio of 1.11. 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
15:55BULLISHBEARISHBEARISH
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 2,368 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Sep 18101.77101.96$101.870.2%181.00113
$665.00Sep 1896.7796.96$96.870.2%441.0015
$610.00Sep 18151.65151.96$151.810.2%31.0013
$617.00Sep 18144.65144.96$144.810.2%101.00--
$620.00Sep 18141.65141.96$141.810.2%51.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 188.068.08$8.070.2%7.7K1.0018.7K
$762.00Sep 233.033.04$3.040.3%4.0K0.512.5K
$767.00Sep 185.065.08$5.070.4%2.2K1.002.7K
$772.00Sep 1810.0410.08$10.060.4%1.3K1.003.5K
$785.00Sep 1823.0423.14$23.090.4%2.3K1.003.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 734 found (avg $0.34, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.280.30$0.296.9%698.6K0.2315.5K
$769.00Sep 210.050.06$0.0616.7%8.8K0.041.3K
$768.00Sep 210.110.12$0.128.3%12.8K0.071.9K
$767.00Sep 210.200.21$0.214.8%11.1K0.102.1K
$766.00Sep 210.350.36$0.362.8%17.7K0.161.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Sep 180.090.10$0.1010.0%339.8K0.338.5K
$760.00Sep 180.050.06$0.0616.7%684.8K0.1268.0K
$762.00Sep 180.360.37$0.372.7%140.4K0.7711.9K
$754.00Sep 210.240.25$0.254.0%9.0K0.101.0K
$753.00Sep 210.190.20$0.205.0%9.1K0.08631

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,331 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 18151.65151.96$151.810.2%31.0013
$611.00Sep 18149.63151.23$150.431.1%161.00--
$612.00Sep 18148.48150.23$149.351.2%631.00--
$613.00Sep 18147.62149.23$148.431.1%91.00--
$614.00Sep 18146.47148.23$147.351.2%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 182.052.08$2.071.4%28.8K1.0019.7K
$765.00Sep 183.053.08$3.071.0%16.4K1.0027.4K
$766.00Sep 184.054.08$4.060.7%4.0K1.007.0K
$767.00Sep 185.065.08$5.070.4%2.2K1.002.7K
$768.00Sep 186.056.13$6.091.3%1.2K1.003.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,882 active (total vol 9.5M, top 810.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 181.961.98$1.971.0%810.0K0.8830.2K
$762.00Sep 180.280.30$0.296.9%698.6K0.2315.5K
$761.00Sep 181.011.04$1.022.9%567.6K0.679.6K
$759.00Sep 182.952.99$2.971.3%385.8K0.947.0K
$763.00Sep 180.040.05$0.0520.0%294.3K0.0616.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.050.06$0.0616.7%684.8K0.1268.0K
$759.00Sep 180.030.04$0.0425.0%683.4K0.0519.8K
$758.00Sep 180.020.03$0.0333.3%442.9K0.0316.5K
$761.00Sep 180.090.10$0.1010.0%339.8K0.338.5K
$757.00Sep 180.020.03$0.0333.3%265.5K0.039.4K

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 31.6%, max 34.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3015.4%11.5%34.0%567.9K10.0K
$762.00Sep 18Oct 3014.7%11.4%29.2%698.7K15.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3015.4%11.5%34.0%340.0K8.9K
$762.00Sep 18Oct 3014.7%11.4%29.2%140.7K12.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 734 found (best R:R 6.14, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Oct 16$0.10$0.90$0.1084%9.00$730.10
$740.00$742.00Oct 1$0.98$1.02$0.9886%1.04$740.98
$725.00$726.00Sep 21$0.32$0.68$0.32100%2.12$725.32
$732.00$733.00Sep 24$0.28$0.72$0.2896%2.57$732.28
$745.00$748.00Oct 1$1.77$1.23$1.7782%0.69$746.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$776.00$775.00Sep 25$0.14$0.86$0.1494%6.14$775.86
$786.00$785.00Sep 22$0.32$0.68$0.32100%2.13$785.68
$780.00$779.00Oct 23$0.12$0.88$0.1274%7.33$779.88
$791.00$790.00Oct 30$0.22$0.78$0.2282%3.55$790.78
$785.00$784.00Oct 23$0.22$0.78$0.2280%3.55$784.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 521 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 30$0.64$0.64$0.3650%1.78$762.64
$763.00$764.00Oct 23$0.62$0.62$0.3852%1.63$763.62
$762.00$763.00Sep 18$0.24$0.24$0.7677%0.32$762.24
$762.00$763.00Oct 16$0.63$0.63$0.3750%1.70$762.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$751.00$750.00Sep 24$0.11$0.11$0.8983%0.12$750.89
$755.00$754.00Sep 22$0.12$0.12$0.8881%0.14$754.88
$749.00$748.00Sep 25$0.10$0.10$0.9084%0.11$748.90
$754.00$753.00Sep 23$0.13$0.13$0.8780%0.15$753.87
$749.00$748.00Sep 28$0.12$0.12$0.8882%0.14$748.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.35, cheapest $1.28)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.4215.4%6.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$761.00Sep 18Sep 21$1.2815.4%6.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,148 found (cheapest 0.09% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Sep 18$0.29$0.37$0.66$761.34$762.660.09%
$761.00Sep 18$1.02$0.10$1.12$759.88$762.120.15%
$763.00Sep 18$0.05$1.11$1.16$761.84$764.160.15%
$760.00Sep 18$1.97$0.06$2.03$757.97$762.030.27%
$764.00Sep 18$0.01$2.07$2.08$761.92$766.080.27%
$759.00Sep 18$2.97$0.04$3.01$755.99$762.010.40%
$765.00Sep 18$0.01$3.07$3.08$761.92$768.080.40%
$762.00Sep 21$1.84$1.77$3.61$758.39$765.610.47%
$763.00Sep 21$1.32$2.26$3.58$759.42$766.580.47%
$764.00Sep 21$0.90$2.85$3.75$760.25$767.750.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.01% of stock, avg 1.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$760.00Sep 18$0.05$0.06$0.11$759.89$763.11
$763.00$761.00Sep 18$0.05$0.10$0.15$760.85$763.15
$762.00$761.00Sep 18$0.29$0.10$0.39$760.61$762.39
$762.00$760.00Sep 18$0.29$0.06$0.35$759.65$762.35
$766.00$757.00Sep 21$0.36$0.51$0.87$756.13$766.87
$766.00$758.00Sep 21$0.36$0.65$1.01$756.99$767.01
$765.00$757.00Sep 21$0.59$0.51$1.10$755.90$766.10
$765.00$758.00Sep 21$0.59$0.65$1.24$756.76$766.24
$766.00$759.00Sep 21$0.36$0.83$1.19$757.81$767.19
$765.00$759.00Sep 21$0.59$0.83$1.42$757.58$766.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 0.89, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
748/749767/768Sep 25$0.47$0.5355%0.89$748.53$767.47
744/745767/768Sep 30$0.53$0.4749%1.13$744.47$767.53
737/738770/771Oct 9$0.54$0.4648%1.17$737.46$770.54
737/738771/772Oct 9$0.52$0.4850%1.08$737.48$771.52
746/747767/768Sep 30$0.55$0.4547%1.22$746.45$767.55
748/749766/767Sep 25$0.50$0.5052%1.00$748.50$766.50
750/751766/767Sep 24$0.48$0.5253%0.92$750.52$766.48
747/748767/768Sep 30$0.56$0.4445%1.27$747.44$767.56
750/751765/766Sep 24$0.52$0.4849%1.08$750.48$765.52
744/745768/769Sep 30$0.49$0.5152%0.96$744.51$768.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 331 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$761.00$762.00Sep 18$0.22$0.7864%3.55
$759.00$760.00$761.00Sep 18$0.05$0.9527%19.00
$715.00$720.00$725.00Oct 23$0.06$4.944%82.33
$761.00$762.00$763.00Sep 21$0.08$0.9218%11.50
$761.00$762.00$763.00Sep 22$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$761.00$762.00Sep 18$0.23$0.7764%3.35
$710.00$715.00$720.00Oct 23$0.05$4.953%99.00
$760.00$761.00$762.00Sep 22$0.05$0.9512%19.00
$760.00$761.00$762.00Sep 21$0.08$0.9217%11.50
$763.00$764.00$765.00Sep 21$0.09$0.9117%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,044 found (best net $-7.75, 1,039 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$7.75$20.25
$760.00$761.001:2Sep 18-$0.07$0.93
$766.00$767.001:2Sep 21-$0.06$0.94
$765.00$766.001:2Sep 21-$0.13$0.87
$768.00$769.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$825.00$800.001:2Sep 25-$13.42$11.58
$764.00$763.001:2Sep 18-$0.15$0.85
$685.00$660.001:2Oct 1-$0.04$24.96
$635.00$615.001:2Oct 1-$0.04$19.96
$650.00$635.001:2Sep 29-$0.03$14.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 316 found (best yield 1.99%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$762.00Oct 30$15.200.500.0%1.99%2.00%67284
$763.00Oct 30$14.590.490.1%1.91%2.05%15165
$764.00Oct 30$13.960.470.3%1.83%2.10%57277
$765.00Oct 30$13.350.470.4%1.75%2.15%2851.5K
$766.00Oct 30$12.760.460.5%1.67%2.20%46619
$767.00Oct 30$12.180.450.7%1.60%2.26%641.0K
$768.00Oct 30$11.620.440.8%1.52%2.32%13662
$769.00Oct 30$11.070.430.9%1.45%2.37%9308
$770.00Oct 30$10.530.411.1%1.38%2.43%7084.0K
$771.00Oct 30$10.010.401.2%1.31%2.50%22424

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 4,519,703
Total Puts 5,010,312
Put/Call Ratio 1.11
Net Difference -490,609

Prior's Put/Call Breakdown

Total Calls 5,443,795
Total Puts 5,535,983
Put/Call Ratio 1.02
Net Difference -92,188

Prior 7-Day Put/Call Summary

Total Calls 32,362,502
Total Puts 35,538,967
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