Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$761.69 +0.13%
$761.75 (+0.01%)🌙
as of 09/18 04:00 PM
(9/18 15:55) ◀
|
Friday, September 18, 2026 (4:00pm)
January 2026
|
▶ (9/18 16:05)
◀ 9/18 16:00 ▶

Option Volume

Detail
ℹ
Current (09/18 4:00pm) 9,730,093
Calls: 4,616,992 (47%)
Puts: 5,113,101 (53%)
Prior (09/17) 11,211,818
Calls: 5,593,323 (50%)
Puts: 5,618,495 (50%)
Current vs Prior -13.22%
Calls: -17.46% (Calls)
Puts: -9.00% (Puts)
Prior 7-Day Total 68,600,517
Calls: 32,675,070 (48%)
Puts: 35,925,447 (52%)
Prior 7-Day Average 9,800,073
Calls: 4,667,867 (48%)
Puts: 5,132,206 (52%)
Current vs Prior 7-Day Avg -0.71%
Calls: -1.09%
Puts: -0.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 4:00pm) $1.42B
Calls: $1.03B (73%)
Puts: $388.01M (27%)
Prior (09/17) $3.25B
Calls: $2.77B (85%)
Puts: $479.39M (15%)
Current vs Prior -56.26%
Calls: -62.70%
Puts: -19.06%
Prior 7-Day Total $13.32B
Calls: $9.18B (69%)
Puts: $4.14B (31%)
Prior 7-Day Average $1.90B
Calls: $1.31B (69%)
Puts: $591.15M (31%)
Current vs Prior 7-Day Avg -25.38%
Calls: -21.34%
Puts: -34.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:00pm) 1.11
Prior (09/17) 1.00
Current vs Prior +10.25%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +0.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 4:00pm) 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 0.16% | 0.55%0.16% | 0.55%0.16% | 1.19%0.16% | 2.75%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -15.49% | -12.47%-75.07% | -35.96%-75.07% | -14.68%+18.40% | -3.95%
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 -26.31% | -25.54%-61.49% | -45.52%-82.09% | -27.93%-1.34% | -11.13%
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 -15.49% | -12.47%-75.07% | -35.96%-75.07% | -14.68%+18.40% | -3.95%
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 73% call dollar volume ($1.03B). Light premium activity with dollar volume down 56% vs prior. 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBEARISHBEARISH
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 2,403 of results (avg 3.0%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Sep 2241.8041.89$41.850.2%141.00--
$764.00Sep 253.253.26$3.260.3%9.4K0.421.1K
$762.00Oct 1611.1711.21$11.190.4%2.4K0.502.0K
$765.00Sep 252.772.78$2.780.4%9.3K0.387.9K
$765.00Oct 97.387.41$7.400.4%1.1K0.45773
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$722.00Oct 162.142.15$2.150.5%680.1220.9K
$720.00Oct 162.022.03$2.030.5%1.4K0.1133.5K
$739.00Oct 305.976.00$5.990.5%390.26772
$719.00Oct 161.961.97$1.970.5%1030.111.4K
$732.00Oct 233.833.85$3.840.5%2150.19278

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 739 found (avg $0.34, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.140.15$0.156.7%715.3K0.3515.5K
$761.00Sep 180.770.81$0.795.1%576.3K0.819.6K
$768.00Sep 210.090.10$0.1010.0%14.8K0.051.9K
$767.00Sep 210.170.18$0.185.6%11.8K0.092.1K
$769.00Sep 210.050.06$0.0616.7%9.1K0.031.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Sep 180.090.10$0.1010.0%351.4K0.208.5K
$762.00Sep 180.430.44$0.442.3%151.4K0.6611.9K
$752.00Sep 210.170.18$0.185.6%9.6K0.06786
$754.00Sep 210.270.28$0.283.6%9.3K0.101.0K
$756.00Sep 210.420.44$0.434.7%17.8K0.15966

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,332 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 18151.26152.17$151.710.6%31.0013
$611.00Sep 18150.11151.17$150.640.7%161.00--
$612.00Sep 18149.11150.17$149.640.7%631.00--
$613.00Sep 18148.11149.17$148.640.7%91.00--
$614.00Sep 18147.11148.17$147.640.7%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Sep 182.272.35$2.313.5%29.3K1.0019.7K
$765.00Sep 183.273.34$3.312.1%16.7K1.0027.4K
$766.00Sep 184.274.35$4.311.9%4.0K1.007.0K
$767.00Sep 185.275.34$5.311.3%2.3K1.002.7K
$768.00Sep 186.276.34$6.311.1%1.3K1.003.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,892 active (total vol 9.7M, top 811.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 181.691.76$1.734.0%811.8K0.9330.2K
$762.00Sep 180.140.15$0.156.7%715.3K0.3515.5K
$761.00Sep 180.770.81$0.795.1%576.3K0.819.6K
$759.00Sep 182.682.74$2.712.2%386.7K0.967.0K
$763.00Sep 180.010.02$0.0250.0%297.7K0.0516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.030.04$0.0425.0%694.8K0.0768.0K
$759.00Sep 180.020.03$0.0333.3%686.5K0.0419.8K
$758.00Sep 180.010.02$0.0250.0%444.9K0.0216.5K
$761.00Sep 180.090.10$0.1010.0%351.4K0.208.5K
$757.00Sep 180.010.02$0.0250.0%266.2K0.029.4K

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 16.9%, max 29.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3014.3%11.5%23.6%576.7K10.0K
$762.00Sep 18Oct 3012.3%11.4%7.6%715.4K15.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$761.00Sep 18Oct 3014.9%11.6%29.0%351.6K8.9K
$762.00Sep 18Oct 3012.3%11.4%7.6%151.8K12.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 708 found (best R:R 2.85, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$747.00$748.00Sep 25$0.27$0.73$0.2786%2.70$747.27
$746.00$747.00Oct 2$0.24$0.76$0.2480%3.17$746.24
$747.00$748.00Sep 30$0.26$0.74$0.2681%2.85$747.26
$749.00$750.00Oct 23$0.15$0.85$0.1567%5.67$749.15
$748.00$749.00Sep 28$0.31$0.69$0.3183%2.23$748.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$793.00$792.00Oct 16$0.26$0.74$0.2691%2.85$792.74
$774.00$771.00Oct 1$1.77$1.23$1.7781%0.69$772.23
$769.00$768.00Sep 28$0.15$0.85$0.1574%5.67$768.85
$780.00$778.00Oct 9$1.07$0.93$1.0783%0.87$778.93
$786.00$785.00Sep 30$0.43$0.57$0.4398%1.33$785.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 522 found (best R:R 1.86, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$763.00Oct 30$0.65$0.65$0.3549%1.86$762.65
$764.00$765.00Oct 30$0.61$0.61$0.3952%1.56$764.61
$763.00$764.00Oct 16$0.61$0.61$0.3952%1.56$763.61
$762.00$763.00Oct 23$0.63$0.63$0.3750%1.70$762.63
$765.00$766.00Oct 9$0.57$0.57$0.4355%1.33$765.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$757.00$756.00Sep 21$0.12$0.12$0.8881%0.14$756.88
$758.00$757.00Sep 21$0.15$0.15$0.8576%0.18$757.85
$759.00$758.00Sep 21$0.20$0.20$0.8070%0.25$758.80
$751.00$750.00Sep 24$0.11$0.11$0.8983%0.12$750.89
$749.00$748.00Sep 25$0.10$0.10$0.9084%0.11$748.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.50, cheapest $1.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Sep 18Sep 21$1.5412.3%6.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$762.00Sep 18Sep 21$1.4712.3%6.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,149 found (cheapest 0.08% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$762.00Sep 18$0.15$0.44$0.59$761.41$762.590.08%
$761.00Sep 18$0.79$0.10$0.89$760.11$761.890.12%
$763.00Sep 18$0.02$1.32$1.34$761.66$764.340.18%
$760.00Sep 18$1.73$0.04$1.77$758.23$761.770.23%
$764.00Sep 18$0.01$2.31$2.32$761.68$766.320.30%
$759.00Sep 18$2.71$0.03$2.74$756.26$761.740.36%
$765.00Sep 18$0.01$3.31$3.32$761.68$768.320.44%
$762.00Sep 21$1.69$1.91$3.60$758.40$765.600.47%
$763.00Sep 21$1.20$2.44$3.64$759.36$766.640.48%
$758.00Sep 18$3.71$0.02$3.73$754.27$761.730.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 1.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$762.00$760.00Sep 18$0.15$0.04$0.19$759.81$762.19
$762.00$761.00Sep 18$0.15$0.10$0.25$760.75$762.25
$766.00$757.00Sep 21$0.32$0.55$0.87$756.13$766.87
$766.00$758.00Sep 21$0.32$0.70$1.02$756.98$767.02
$765.00$757.00Sep 21$0.53$0.55$1.08$755.92$766.08
$765.00$758.00Sep 21$0.53$0.70$1.23$756.77$766.23
$766.00$759.00Sep 21$0.32$0.90$1.22$757.78$767.22
$764.00$757.00Sep 21$0.82$0.55$1.37$755.63$765.37
$765.00$759.00Sep 21$0.53$0.90$1.43$757.57$766.43
$764.00$758.00Sep 21$0.82$0.70$1.52$756.48$765.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 1.04, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
737/738771/772Oct 9$0.51$0.4949%1.04$737.49$771.51
743/744769/770Oct 1$0.48$0.5252%0.92$743.52$769.48
741/742769/770Oct 2$0.49$0.5151%0.96$741.51$769.49
746/747767/768Sep 28$0.48$0.5252%0.92$746.52$767.48
746/747768/769Sep 29$0.48$0.5252%0.92$746.52$768.48
738/739771/772Oct 9$0.51$0.4949%1.04$738.49$771.51
746/747767/768Sep 29$0.51$0.4948%1.04$746.49$767.51
743/744768/769Sep 30$0.48$0.5252%0.92$743.52$768.48
747/748767/768Sep 28$0.49$0.5150%0.96$747.51$767.49
741/742770/771Oct 2$0.46$0.5453%0.85$741.54$770.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 354 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$761.00$762.00Sep 18$0.30$0.7058%2.33
$762.00$763.00$764.00Sep 18$0.12$0.8833%7.33
$761.00$762.00$763.00Sep 18$0.51$0.4976%0.96
$715.00$720.00$725.00Oct 23$0.07$4.934%70.43
$761.00$762.00$763.00Sep 21$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$761.00$762.00Sep 18$0.28$0.7259%2.57
$762.00$763.00$764.00Sep 18$0.11$0.8934%8.09
$761.00$762.00$763.00Sep 18$0.54$0.4678%0.85
$759.00$760.00$761.00Sep 18$0.05$0.9516%19.00
$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. 1,048 found (best net $-7.89, 1,042 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$7.89$20.11
$759.00$760.001:2Sep 18-$0.75$0.25
$765.00$766.001:2Sep 21-$0.11$0.89
$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-$13.35$11.65
$764.00$763.001:2Sep 18-$0.33$0.67
$685.00$660.001:2Oct 1-$0.06$24.94
$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. 321 found (best yield 1.97%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$762.00Oct 30$15.010.510.0%1.97%2.01%69284
$763.00Oct 30$14.410.490.2%1.89%2.06%15165
$764.00Oct 30$13.810.480.3%1.81%2.12%57277
$765.00Oct 30$13.200.460.4%1.73%2.17%3291.5K
$766.00Oct 30$12.610.470.6%1.66%2.22%47619
$767.00Oct 30$12.040.450.7%1.58%2.28%641.0K
$768.00Oct 30$11.480.440.8%1.51%2.34%13662
$769.00Oct 30$10.930.431.0%1.43%2.39%10308
$770.00Oct 30$10.400.421.1%1.37%2.46%7134.0K
$771.00Oct 30$9.880.411.2%1.30%2.52%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 4,616,992
Total Puts 5,113,101
Put/Call Ratio 1.11
Net Difference -496,109

Prior's Put/Call Breakdown

Total Calls 5,593,323
Total Puts 5,618,495
Put/Call Ratio 1.00
Net Difference -25,172

Prior 7-Day Put/Call Summary

Total Calls 32,675,070
Total Puts 35,925,447
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