Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$761.69 +0.13%
$762.58 (+0.12%)🌙
as of 09/18 04:05 PM
(9/18 16:00) ◀
|
Friday, September 18, 2026 (4:05pm)
January 2026
|
▶ (9/18 16:10)
◀ 9/18 16:05 ▶

Option Volume

Detail
ℹ
Current (09/18 4:05pm) 9,842,784
Calls: 4,675,569 (48%)
Puts: 5,167,215 (52%)
Prior (09/17) 11,552,441
Calls: 5,894,147 (51%)
Puts: 5,658,294 (49%)
Current vs Prior -14.80%
Calls: -20.67% (Calls)
Puts: -8.68% (Puts)
Prior 7-Day Total 69,380,309
Calls: 33,035,859 (48%)
Puts: 36,344,450 (52%)
Prior 7-Day Average 9,911,472
Calls: 4,719,408 (48%)
Puts: 5,192,064 (52%)
Current vs Prior 7-Day Avg -0.69%
Calls: -0.93%
Puts: -0.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 4:05pm) $1.62B
Calls: $1.26B (78%)
Puts: $353.34M (22%)
Prior (09/17) $4.44B
Calls: $3.95B (89%)
Puts: $492.71M (11%)
Current vs Prior -63.55%
Calls: -67.95%
Puts: -28.29%
Prior 7-Day Total $13.53B
Calls: $9.43B (70%)
Puts: $4.11B (30%)
Prior 7-Day Average $1.93B
Calls: $1.35B (70%)
Puts: $586.44M (30%)
Current vs Prior 7-Day Avg -16.32%
Calls: -6.12%
Puts: -39.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:05pm) 1.11
Prior (09/17) 0.96
Current vs Prior +15.12%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +0.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 4:05pm) 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 0.21% | 0.57%0.21% | 0.57%0.21% | 1.21%0.21% | 2.78%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -11.64% | -9.55%-67.17% | -33.05%-67.17% | -12.89%+55.94% | -3.22%
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 -22.96% | -23.06%-49.28% | -43.04%-76.41% | -26.41%+29.93% | -10.46%
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 -11.64% | -9.55%-67.17% | -33.05%-67.17% | -12.89%+55.94% | -3.22%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.99% | 0.72%
Calls: 0.72% | 0.56%
Puts: 1.27% | 0.87%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +28.57% | -74.38%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +28.57% | -60.76%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.26B) vs puts ($353.34M). Light premium activity with dollar volume down 64% 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
16:05BULLISHBEARISHBEARISH
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 2,355 of results (avg 2.9%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Oct 169.819.83$9.820.2%3.3K0.477.1K
$721.00Sep 2241.6241.71$41.670.2%20.99--
$766.00Oct 169.239.25$9.240.2%9640.466.2K
$719.00Sep 2343.7243.82$43.770.2%40.99--
$715.00Sep 2347.7147.82$47.770.2%60.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Oct 305.986.00$5.990.3%2330.262.7K
$762.00Sep 232.862.87$2.870.3%4.1K0.492.5K
$733.00Oct 304.944.96$4.950.4%1060.21250
$726.00Oct 162.352.36$2.360.4%6180.1310.4K
$731.00Oct 304.694.71$4.700.4%730.20329

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 746 found (avg $0.34, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Sep 180.060.07$0.0714.3%307.6K0.2016.6K
$762.00Sep 180.600.61$0.611.6%728.7K1.0015.5K
$770.00Sep 210.050.06$0.0616.7%54.4K0.0331.5K
$768.00Sep 210.160.17$0.175.9%16.0K0.091.9K
$769.00Sep 210.090.10$0.1010.0%9.8K0.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.080.09$0.0911.1%157.7K1.0011.9K
$763.00Sep 180.550.56$0.561.8%43.7K1.0015.8K
$754.00Sep 210.240.25$0.254.0%9.8K0.091.0K
$751.00Sep 210.130.14$0.147.1%7.0K0.05882
$753.00Sep 210.200.21$0.214.8%10.3K0.07631

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,334 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 18152.18152.65$152.420.3%31.0013
$611.00Sep 18151.06151.79$151.430.5%161.00--
$612.00Sep 18150.17150.82$150.500.4%631.00--
$613.00Sep 18148.96149.82$149.390.6%91.00--
$614.00Sep 18148.10148.82$148.460.5%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.080.09$0.0911.1%157.7K1.0011.9K
$763.00Sep 180.550.56$0.561.8%43.7K1.0015.8K
$764.00Sep 181.471.54$1.514.6%29.5K1.0019.7K
$765.00Sep 182.462.54$2.503.2%16.8K1.0027.4K
$766.00Sep 183.463.52$3.491.7%4.1K1.007.0K

Most actively traded options today. High liquidity = easy entry/exit. 2,898 active (total vol 9.8M, top 812.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 182.492.56$2.532.8%812.6K0.9730.2K
$762.00Sep 180.600.61$0.611.6%728.7K1.0015.5K
$761.00Sep 181.501.55$1.533.3%577.5K0.979.6K
$759.00Sep 183.493.55$3.521.7%387.0K0.997.0K
$763.00Sep 180.060.07$0.0714.3%307.6K0.2016.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.010.02$0.0250.0%697.6K0.0368.0K
$759.00Sep 180.000.01$0.01100.0%689.0K0.0119.8K
$758.00Sep 180.000.01$0.01100.0%445.9K0.0116.5K
$761.00Sep 180.010.02$0.0250.0%356.4K0.058.5K
$757.00Sep 180.000.01$0.01100.0%266.6K0.019.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 709 found (best R:R 6.69, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$718.00$719.00Sep 22$0.13$0.87$0.1399%6.69$718.13
$729.00$730.00Sep 30$0.15$0.85$0.1594%5.67$729.15
$730.00$731.00Sep 21$0.21$0.79$0.21100%3.76$730.21
$739.00$740.00Oct 30$0.12$0.88$0.1275%7.33$739.12
$729.00$730.00Oct 30$0.23$0.77$0.2381%3.35$729.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$781.00$780.00Oct 16$0.11$0.89$0.1179%8.09$780.89
$787.00$786.00Oct 30$0.14$0.86$0.1478%6.14$786.86
$763.00$762.00Sep 18$0.47$0.53$0.47100%1.13$762.53
$782.00$781.00Sep 21$0.52$0.48$0.52100%0.92$781.48
$791.00$790.00Sep 21$0.54$0.46$0.54100%0.85$790.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 520 found (best R:R 2.03, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$763.00Oct 23$0.67$0.67$0.3348%2.03$762.67
$762.00$763.00Oct 30$0.67$0.67$0.3348%2.03$762.67
$763.00$764.00Oct 30$0.63$0.63$0.3750%1.70$763.63
$762.00$763.00Oct 9$0.64$0.64$0.3648%1.78$762.64
$765.00$766.00Oct 30$0.60$0.60$0.4052%1.50$765.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$749.00$748.00Sep 25$0.10$0.10$0.9085%0.11$748.90
$755.00$754.00Sep 22$0.11$0.11$0.8983%0.12$754.89
$751.00$750.00Sep 25$0.12$0.12$0.8882%0.14$750.88
$748.00$747.00Sep 29$0.12$0.12$0.8882%0.14$747.88
$758.00$757.00Sep 21$0.12$0.12$0.8880%0.14$757.88

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

No setups found for this strategy

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 3.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Sep 18$0.07$0.56$0.63$762.37$763.630.08%
$762.00Sep 18$0.61$0.09$0.70$761.30$762.700.09%
$761.00Sep 18$1.53$0.02$1.55$759.45$762.550.20%
$764.00Sep 18$0.01$1.51$1.52$762.48$765.520.20%
$760.00Sep 18$2.53$0.02$2.55$757.45$762.550.33%
$765.00Sep 18$0.01$2.50$2.51$762.49$767.510.33%
$759.00Sep 18$3.52$0.01$3.53$755.47$762.530.46%
$766.00Sep 18$0.01$3.49$3.50$762.50$769.500.46%
$763.00Sep 21$1.57$2.02$3.59$759.41$766.590.47%
$764.00Sep 21$1.11$2.55$3.66$760.34$767.660.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.01% of stock, avg 1.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$761.00Sep 18$0.07$0.02$0.09$760.91$763.09
$767.00$758.00Sep 21$0.29$0.60$0.89$757.11$767.89
$766.00$758.00Sep 21$0.48$0.60$1.08$756.92$767.08
$767.00$759.00Sep 21$0.29$0.76$1.05$757.95$768.05
$766.00$759.00Sep 21$0.48$0.76$1.24$757.76$767.24
$765.00$758.00Sep 21$0.74$0.60$1.34$756.66$766.34
$765.00$759.00Sep 21$0.74$0.76$1.50$757.50$766.50
$767.00$760.00Sep 21$0.29$0.97$1.26$758.74$768.26
$766.00$760.00Sep 21$0.48$0.97$1.45$758.55$767.45
$765.00$760.00Sep 21$0.74$0.97$1.71$758.29$766.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 0.96, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
748/749767/768Sep 25$0.49$0.5152%0.96$748.51$767.49
737/738771/772Oct 9$0.52$0.4848%1.08$737.48$771.52
740/741771/772Oct 9$0.54$0.4646%1.17$740.46$771.54
747/748768/769Sep 29$0.51$0.4949%1.04$747.49$768.51
739/740771/772Oct 9$0.53$0.4747%1.13$739.47$771.53
746/747769/770Sep 30$0.50$0.5050%1.00$746.50$769.50
742/743769/770Oct 2$0.51$0.4949%1.04$742.49$769.51
738/739771/772Oct 9$0.52$0.4848%1.08$738.48$771.52
750/751767/768Sep 25$0.51$0.4949%1.04$750.49$767.51
743/744771/772Oct 9$0.56$0.4443%1.27$743.44$771.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 345 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$762.00$763.00$764.00Sep 18$0.48$0.5298%1.08
$761.00$762.00$763.00Sep 18$0.38$0.6277%1.63
$763.00$764.00$765.00Sep 18$0.06$0.9419%15.67
$742.00$745.00$748.00Oct 1$0.06$2.946%49.00
$760.00$761.00$762.00Sep 21$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$761.00$762.00Sep 18$0.07$0.9397%13.29
$761.00$762.00$763.00Sep 18$0.40$0.6095%1.50
$765.00$766.00$767.00Sep 21$0.08$0.9222%11.50
$764.00$765.00$766.00Sep 21$0.09$0.9121%10.11
$759.00$760.00$761.00Sep 21$0.05$0.9514%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. 1,058 found (best net $-8.34, 1,052 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$8.34$19.66
$760.00$761.001:2Sep 18-$0.53$0.47
$766.00$767.001:2Sep 21-$0.10$0.90
$767.00$768.001:2Sep 21-$0.05$0.95
$820.00$850.001:2Sep 29$0.00$30.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$825.00$800.001:2Sep 25-$12.48$12.52
$765.00$764.001:2Sep 18-$0.52$0.48
$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. 333 found (best yield 2.03%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$762.00Oct 30$15.450.520.0%2.03%2.07%79284
$763.00Oct 30$14.880.500.2%1.95%2.13%16165
$764.00Oct 30$14.250.490.3%1.87%2.17%57277
$765.00Oct 30$13.670.470.4%1.79%2.23%3321.5K
$766.00Oct 30$13.070.460.6%1.72%2.28%47619
$767.00Oct 30$12.480.460.7%1.64%2.34%651.0K
$768.00Oct 30$11.910.450.8%1.56%2.39%14662
$769.00Oct 30$11.350.441.0%1.49%2.45%10308
$770.00Oct 30$10.810.431.1%1.42%2.51%7164.0K
$771.00Oct 30$10.280.421.2%1.35%2.57%23424

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 4,675,569
Total Puts 5,167,215
Put/Call Ratio 1.11
Net Difference -491,646

Prior's Put/Call Breakdown

Total Calls 5,894,147
Total Puts 5,658,294
Put/Call Ratio 0.96
Net Difference 235,853

Prior 7-Day Put/Call Summary

Total Calls 33,035,859
Total Puts 36,344,450
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