Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$761.69 +0.13%
$762.70 (+0.13%)🌙
as of 09/18 04:10 PM
(9/18 16:05) ◀
|
Friday, September 18, 2026 (4:10pm)
January 2026
|
▶ (9/18 16:15)
◀ 9/18 16:10 ▶

Option Volume

Detail
ℹ
Current (09/18 4:10pm) 9,911,570
Calls: 4,713,937 (48%)
Puts: 5,197,633 (52%)
Prior (09/17) 11,595,039
Calls: 5,910,866 (51%)
Puts: 5,684,173 (49%)
Current vs Prior -14.52%
Calls: -20.25% (Calls)
Puts: -8.56% (Puts)
Prior 7-Day Total 70,147,789
Calls: 33,396,030 (48%)
Puts: 36,751,759 (52%)
Prior 7-Day Average 10,021,112
Calls: 4,770,861 (48%)
Puts: 5,250,251 (52%)
Current vs Prior 7-Day Avg -1.09%
Calls: -1.19%
Puts: -1.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 4:10pm) $1.67B
Calls: $1.32B (79%)
Puts: $352.52M (21%)
Prior (09/17) $4.45B
Calls: $3.98B (89%)
Puts: $468.79M (11%)
Current vs Prior -62.49%
Calls: -66.92%
Puts: -24.80%
Prior 7-Day Total $13.88B
Calls: $9.82B (71%)
Puts: $4.06B (29%)
Prior 7-Day Average $1.98B
Calls: $1.40B (71%)
Puts: $580.61M (29%)
Current vs Prior 7-Day Avg -15.78%
Calls: -6.05%
Puts: -39.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:10pm) 1.10
Prior (09/17) 0.96
Current vs Prior +14.66%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -0.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 4:10pm) 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 0.23% | 0.58%0.23% | 0.58%0.23% | 1.22%0.23% | 2.78%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -10.82% | -9.09%-64.53% | -32.43%-64.53% | -12.04%+68.48% | -3.18%
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 -22.25% | -22.67%-45.21% | -42.52%-74.51% | -25.70%+40.38% | -10.41%
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 -10.82% | -9.09%-64.53% | -32.43%-64.53% | -12.04%+68.48% | -3.18%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.00% | 0.72%
Calls: 0.69% | 0.54%
Puts: 1.32% | 0.89%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +29.87% | -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 +29.87% | -60.76%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.32B) vs puts ($352.52M). Light premium activity with dollar volume down 62% vs prior. 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:10BULLISHBEARISHBEARISH
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 2,373 of results (avg 2.9%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$719.00Sep 2243.7943.88$43.840.2%80.99--
$715.00Sep 2347.8847.99$47.940.2%60.99--
$724.00Sep 2238.8038.89$38.850.2%40.99--
$720.00Sep 2242.7942.89$42.840.2%140.99--
$725.00Sep 2237.8037.89$37.850.2%220.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Oct 24.184.19$4.190.2%4530.36786
$763.00Sep 243.733.74$3.740.3%1.3K0.53204
$728.00Oct 233.323.33$3.330.3%2120.17251
$753.00Oct 23.263.27$3.260.3%9330.29330
$727.00Oct 233.233.24$3.240.3%1530.16308

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 761 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Sep 180.070.08$0.0812.5%314.1K0.2316.6K
$762.00Sep 180.730.74$0.741.4%731.1K1.0015.5K
$770.00Sep 210.050.06$0.0616.7%55.3K0.0331.5K
$769.00Sep 210.090.10$0.1010.0%10.2K0.061.3K
$768.00Sep 210.170.18$0.185.6%16.5K0.091.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.050.06$0.0616.7%158.7K1.0011.9K
$763.00Sep 180.390.40$0.402.5%44.8K1.0015.8K
$758.00Sep 210.580.59$0.591.7%42.9K0.202.6K
$757.00Sep 210.470.48$0.482.1%38.3K0.161.3K
$754.00Sep 210.250.26$0.263.8%10.0K0.091.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,335 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 18152.21152.74$152.480.3%31.0013
$611.00Sep 18151.14151.98$151.560.6%161.00--
$612.00Sep 18150.16150.99$150.570.6%631.00--
$613.00Sep 18149.15150.02$149.590.6%91.00--
$614.00Sep 18148.22148.99$148.610.5%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.050.06$0.0616.7%158.7K1.0011.9K
$763.00Sep 180.390.40$0.402.5%44.8K1.0015.8K
$764.00Sep 181.301.37$1.345.2%29.9K1.0019.7K
$765.00Sep 182.312.37$2.342.6%16.8K1.0027.4K
$766.00Sep 183.313.37$3.341.8%4.1K1.007.0K

Most actively traded options today. High liquidity = easy entry/exit. 2,902 active (total vol 9.9M, top 815.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 182.652.70$2.681.9%815.0K0.9830.2K
$762.00Sep 180.730.74$0.741.4%731.1K1.0015.5K
$761.00Sep 181.661.72$1.693.6%578.7K0.979.6K
$759.00Sep 183.653.70$3.681.4%387.1K0.997.0K
$763.00Sep 180.070.08$0.0812.5%314.1K0.2316.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.010.02$0.0250.0%698.4K0.0368.0K
$759.00Sep 180.000.01$0.01100.0%689.1K0.0119.8K
$758.00Sep 180.000.01$0.01100.0%446.1K0.0116.5K
$761.00Sep 180.010.02$0.0250.0%359.4K0.058.5K
$757.00Sep 180.000.01$0.01100.0%266.7K0.019.4K

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. 720 found (best R:R 5.25, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$729.00$730.00Sep 30$0.16$0.84$0.1694%5.25$729.16
$720.00$721.00Sep 21$0.34$0.66$0.34100%1.94$720.34
$720.00$721.00Sep 24$0.37$0.63$0.3798%1.70$720.37
$733.00$734.00Oct 30$0.17$0.83$0.1779%4.88$733.17
$739.00$740.00Oct 30$0.17$0.83$0.1775%4.88$739.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$781.00$780.00Oct 16$0.10$0.90$0.1079%9.00$780.90
$763.00$762.00Sep 18$0.34$0.66$0.34100%1.94$762.66
$787.00$786.00Oct 30$0.13$0.87$0.1378%6.69$786.87
$773.00$772.00Sep 25$0.33$0.67$0.3392%2.03$772.67
$782.00$781.00Sep 21$0.49$0.51$0.49100%1.04$781.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 524 found (best R:R 1.94, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$763.00Oct 23$0.66$0.66$0.3448%1.94$762.66
$765.00$766.00Oct 30$0.61$0.61$0.3952%1.56$765.61
$763.00$764.00Oct 23$0.63$0.63$0.3750%1.70$763.63
$763.00$764.00Oct 30$0.63$0.63$0.3750%1.70$763.63
$765.00$766.00Oct 16$0.59$0.59$0.4153%1.44$765.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$748.00$747.00Sep 28$0.11$0.11$0.8984%0.12$747.89
$746.00$745.00Sep 29$0.10$0.10$0.9084%0.11$745.90
$752.00$751.00Sep 24$0.11$0.11$0.8982%0.12$751.89
$746.00$745.00Sep 30$0.11$0.11$0.8983%0.12$745.89
$747.00$746.00Oct 1$0.13$0.13$0.8780%0.15$746.87

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. 1,148 found (cheapest 0.06% of stock, avg 3.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Sep 18$0.08$0.40$0.48$762.52$763.480.06%
$762.00Sep 18$0.74$0.06$0.80$761.20$762.800.11%
$764.00Sep 18$0.01$1.34$1.35$762.65$765.350.18%
$761.00Sep 18$1.69$0.02$1.71$759.29$762.710.22%
$765.00Sep 18$0.01$2.34$2.35$762.65$767.350.31%
$760.00Sep 18$2.68$0.02$2.70$757.30$762.700.35%
$766.00Sep 18$0.01$3.34$3.35$762.65$769.350.44%
$763.00Sep 21$1.65$1.94$3.59$759.41$766.590.47%
$759.00Sep 18$3.68$0.01$3.69$755.31$762.690.48%
$764.00Sep 21$1.17$2.45$3.62$760.38$767.620.48%

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$0.08$0.02$0.10$760.90$763.10
$767.00$758.00Sep 21$0.31$0.59$0.90$757.10$767.90
$766.00$758.00Sep 21$0.51$0.59$1.10$756.90$767.10
$767.00$759.00Sep 21$0.31$0.74$1.05$757.95$768.05
$766.00$759.00Sep 21$0.51$0.74$1.25$757.75$767.25
$767.00$760.00Sep 21$0.31$0.93$1.24$758.76$768.24
$765.00$758.00Sep 21$0.79$0.59$1.38$756.62$766.38
$765.00$759.00Sep 21$0.79$0.74$1.53$757.47$766.53
$766.00$760.00Sep 21$0.51$0.93$1.44$758.56$767.44
$765.00$760.00Sep 21$0.79$0.93$1.72$758.28$766.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 0.96, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
747/748768/769Sep 28$0.49$0.5152%0.96$747.51$768.49
738/739771/772Oct 9$0.53$0.4748%1.13$738.47$771.53
737/738771/772Oct 9$0.52$0.4848%1.08$737.48$771.52
742/743771/772Oct 9$0.56$0.4444%1.27$742.44$771.56
746/747769/770Oct 1$0.53$0.4747%1.13$746.47$769.53
745/746768/769Sep 29$0.49$0.5151%0.96$745.51$768.49
742/743770/771Oct 2$0.49$0.5151%0.96$742.51$770.49
745/746768/769Sep 30$0.52$0.4848%1.08$745.48$768.52
745/746769/770Sep 30$0.49$0.5150%0.96$745.51$769.49
745/746770/771Sep 30$0.46$0.5453%0.85$745.54$770.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 341 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$761.00$762.00$763.00Sep 18$0.29$0.7174%2.45
$762.00$763.00$764.00Sep 18$0.59$0.4198%0.69
$763.00$764.00$765.00Sep 18$0.07$0.9322%13.29
$761.00$762.00$763.00Sep 21$0.08$0.9217%11.50
$759.00$760.00$761.00Sep 21$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$761.00$762.00$763.00Sep 18$0.30$0.7095%2.33
$764.00$765.00$766.00Sep 21$0.08$0.9223%11.50
$762.00$763.00$764.00Sep 21$0.08$0.9220%11.50
$765.00$766.00$767.00Sep 21$0.10$0.9021%9.00
$760.00$761.00$762.00Sep 22$0.05$0.9512%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. 1,056 found (best net $-8.42, 1,050 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$8.42$19.58
$760.00$761.001:2Sep 18-$0.70$0.30
$766.00$767.001:2Sep 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-$12.40$12.60
$765.00$764.001:2Sep 18-$0.34$0.66
$685.00$660.001:2Oct 1-$0.05$24.95
$635.00$615.001:2Oct 1-$0.03$19.97
$760.00$759.001:2Sep 18$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 334 found (best yield 1.97%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$763.00Oct 30$14.990.500.2%1.97%2.14%26165
$762.00Oct 30$15.480.520.0%2.03%2.07%79284
$764.00Oct 30$14.350.490.3%1.88%2.19%57277
$765.00Oct 30$13.780.480.4%1.81%2.24%3321.5K
$766.00Oct 30$13.170.460.6%1.73%2.29%47619
$767.00Oct 30$12.590.460.7%1.65%2.35%651.0K
$768.00Oct 30$12.010.450.8%1.58%2.41%14662
$769.00Oct 30$11.450.441.0%1.50%2.46%10308
$770.00Oct 30$10.900.431.1%1.43%2.52%7164.0K
$771.00Oct 30$10.370.421.2%1.36%2.58%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 4,713,937
Total Puts 5,197,633
Put/Call Ratio 1.10
Net Difference -483,696

Prior's Put/Call Breakdown

Total Calls 5,910,866
Total Puts 5,684,173
Put/Call Ratio 0.96
Net Difference 226,693

Prior 7-Day Put/Call Summary

Total Calls 33,396,030
Total Puts 36,751,759
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