Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$761.69 +0.13%
$762.80 (+0.15%)🌙
as of 09/18 04:15 PM
(9/18 16:10) ◀
|
Friday, September 18, 2026 (4:15pm)
January 2026
|
▶ (9/18 16:20)
◀ 9/18 16:15 ▶

Option Volume

Detail
ℹ
Current (09/18 4:15pm) 10,010,718
Calls: 4,752,623 (47%)
Puts: 5,258,095 (53%)
Prior (09/17) 11,648,699
Calls: 5,923,826 (51%)
Puts: 5,724,873 (49%)
Current vs Prior -14.06%
Calls: -19.77% (Calls)
Puts: -8.15% (Puts)
Prior 7-Day Total 70,854,780
Calls: 33,731,895 (48%)
Puts: 37,122,885 (52%)
Prior 7-Day Average 10,122,111
Calls: 4,818,842 (48%)
Puts: 5,303,269 (52%)
Current vs Prior 7-Day Avg -1.10%
Calls: -1.37%
Puts: -0.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 4:15pm) $1.73B
Calls: $1.38B (80%)
Puts: $350.14M (20%)
Prior (09/17) $4.42B
Calls: $3.92B (89%)
Puts: $498.25M (11%)
Current vs Prior -60.86%
Calls: -64.81%
Puts: -29.73%
Prior 7-Day Total $14.23B
Calls: $10.20B (72%)
Puts: $4.03B (28%)
Prior 7-Day Average $2.03B
Calls: $1.46B (72%)
Puts: $575.50M (28%)
Current vs Prior 7-Day Avg -14.84%
Calls: -5.23%
Puts: -39.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:15pm) 1.11
Prior (09/17) 0.97
Current vs Prior +14.48%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg +0.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 4:15pm) 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 0.25% | 0.59%0.25% | 0.59%0.25% | 1.22%0.25% | 2.79%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -8.39% | -7.87%-61.70% | -30.60%-61.70% | -12.04%+81.89% | -2.67%
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 -20.13% | -21.62%-40.84% | -40.96%-72.48% | -25.70%+51.56% | -9.95%
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 -8.39% | -7.87%-61.70% | -30.60%-61.70% | -12.04%+81.89% | -2.67%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.67% | 0.72%
Calls: 0.66% | 0.52%
Puts: 0.68% | 0.92%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior -12.99% | -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 -12.99% | -60.76%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.38B) vs puts ($350.14M). Light premium activity with dollar volume down 61% 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
16:15BULLISHBEARISHBEARISH
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 2,334 of results (avg 3.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$715.00Sep 2348.0648.18$48.120.2%60.99--
$723.00Sep 2239.9840.08$40.030.2%20.99--
$719.00Sep 2243.9744.08$44.030.2%80.99--
$720.00Sep 2343.0843.19$43.140.3%80.99--
$720.00Sep 2242.9743.08$43.030.3%140.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Sep 234.124.13$4.130.2%5500.64232
$763.00Sep 222.582.59$2.590.4%1.6K0.54523
$772.00Sep 189.149.18$9.160.4%1.4K1.003.5K
$725.00Oct 162.252.26$2.260.4%3.5K0.1344.2K
$724.00Oct 162.182.19$2.190.5%6.3K0.1229.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 756 found (avg $0.34, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Sep 180.120.13$0.137.7%318.3K0.3716.6K
$762.00Sep 180.850.89$0.874.6%732.8K1.0015.5K
$770.00Sep 210.080.09$0.0911.1%58.2K0.0531.5K
$769.00Sep 210.130.14$0.147.1%11.8K0.071.3K
$768.00Sep 210.220.23$0.234.3%18.5K0.111.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Sep 180.270.28$0.283.6%47.9K1.0015.8K
$758.00Sep 210.560.57$0.561.8%43.4K0.192.6K
$757.00Sep 210.450.46$0.462.2%38.8K0.161.3K
$755.00Sep 210.300.31$0.313.2%39.2K0.1013.4K
$756.00Sep 210.370.38$0.382.6%18.6K0.13966

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,339 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 18152.45153.22$152.830.5%31.0013
$611.00Sep 18151.14152.22$151.680.7%161.00--
$612.00Sep 18150.27151.37$150.820.7%631.00--
$613.00Sep 18149.28150.37$149.820.7%91.00--
$614.00Sep 18148.28149.22$148.750.6%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 180.020.03$0.0333.3%160.4K1.0011.9K
$763.00Sep 180.270.28$0.283.6%47.9K1.0015.8K
$764.00Sep 181.151.18$1.172.6%30.0K1.0019.7K
$765.00Sep 182.142.18$2.161.9%16.8K1.0027.4K
$766.00Sep 183.143.18$3.161.3%4.1K1.007.0K

Most actively traded options today. High liquidity = easy entry/exit. 2,910 active (total vol 10.0M, top 815.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 182.842.87$2.861.0%815.1K0.9830.2K
$762.00Sep 180.850.89$0.874.6%732.8K1.0015.5K
$761.00Sep 181.841.87$1.861.6%578.8K0.989.6K
$759.00Sep 183.833.87$3.851.0%387.1K0.997.0K
$763.00Sep 180.120.13$0.137.7%318.3K0.3716.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.010.02$0.0250.0%699.9K0.0368.0K
$759.00Sep 180.000.01$0.01100.0%696.7K0.0119.8K
$758.00Sep 180.000.01$0.01100.0%446.2K0.0116.5K
$761.00Sep 180.010.02$0.0250.0%360.6K0.058.5K
$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. 716 found (best R:R 3.00, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Sep 21$0.30$0.70$0.3099%2.33$730.30
$718.00$719.00Sep 22$0.30$0.70$0.3099%2.33$718.30
$739.00$740.00Oct 30$0.10$0.90$0.1075%9.00$739.10
$748.00$749.00Sep 24$0.36$0.64$0.3689%1.78$748.36
$742.00$743.00Oct 16$0.27$0.73$0.2777%2.70$742.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$763.00$762.00Sep 18$0.25$0.75$0.25100%3.00$762.75
$784.00$783.00Sep 25$0.30$0.70$0.30100%2.33$783.70
$781.00$780.00Oct 16$0.18$0.82$0.1879%4.56$780.82
$776.00$775.00Sep 25$0.47$0.53$0.47100%1.13$775.53
$791.00$790.00Sep 21$0.48$0.52$0.48100%1.08$790.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 521 found (best R:R 1.70, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$764.00$765.00Oct 30$0.63$0.63$0.3751%1.70$764.63
$763.00$764.00Oct 23$0.64$0.64$0.3650%1.78$763.64
$763.00$764.00Oct 30$0.64$0.64$0.3649%1.78$763.64
$764.00$765.00Oct 9$0.61$0.61$0.3952%1.56$764.61
$764.00$765.00Oct 16$0.61$0.61$0.3951%1.56$764.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$759.00$758.00Sep 21$0.16$0.16$0.8476%0.19$758.84
$750.00$749.00Sep 25$0.10$0.10$0.9084%0.11$749.90
$756.00$755.00Sep 22$0.12$0.12$0.8881%0.14$755.88
$726.00$725.00Oct 23$0.10$0.10$0.9085%0.11$725.90
$749.00$748.00Sep 28$0.11$0.11$0.8983%0.12$748.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.65, cheapest $1.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Sep 18Sep 21$1.658.4%7.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,152 found (cheapest 0.05% of stock, avg 3.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$763.00Sep 18$0.13$0.28$0.41$762.59$763.410.05%
$762.00Sep 18$0.87$0.03$0.90$761.10$762.900.12%
$764.00Sep 18$0.01$1.17$1.18$762.82$765.180.15%
$761.00Sep 18$1.86$0.02$1.88$759.12$762.880.25%
$765.00Sep 18$0.01$2.16$2.17$762.83$767.170.28%
$760.00Sep 18$2.86$0.02$2.88$757.12$762.880.38%
$766.00Sep 18$0.01$3.16$3.17$762.83$769.170.42%
$763.00Sep 21$1.78$1.88$3.66$759.34$766.660.48%
$764.00Sep 21$1.29$2.38$3.67$760.33$767.670.48%
$762.00Sep 21$2.37$1.47$3.84$758.16$765.840.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.12% of stock, avg 1.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$767.00$758.00Sep 21$0.37$0.56$0.93$757.07$767.93
$767.00$759.00Sep 21$0.37$0.72$1.09$757.91$768.09
$766.00$758.00Sep 21$0.59$0.56$1.15$756.85$767.15
$766.00$759.00Sep 21$0.59$0.72$1.31$757.69$767.31
$767.00$760.00Sep 21$0.37$0.90$1.27$758.73$768.27
$765.00$758.00Sep 21$0.89$0.56$1.45$756.55$766.45
$766.00$760.00Sep 21$0.59$0.90$1.49$758.51$767.49
$765.00$759.00Sep 21$0.89$0.72$1.61$757.39$766.61
$765.00$760.00Sep 21$0.89$0.90$1.79$758.21$766.79
$767.00$761.00Sep 21$0.37$1.15$1.52$759.48$768.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 0.96, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
742/743770/771Oct 2$0.49$0.5151%0.96$742.51$770.49
747/748769/770Sep 29$0.48$0.5251%0.92$747.52$769.48
747/748768/769Sep 29$0.51$0.4948%1.04$747.49$768.51
742/743771/772Oct 2$0.46$0.5453%0.85$742.54$771.46
748/749768/769Sep 28$0.49$0.5150%0.96$748.51$768.49
744/745769/770Oct 1$0.50$0.5049%1.00$744.50$769.50
745/746769/770Oct 1$0.51$0.4948%1.04$745.49$769.51
744/745770/771Oct 2$0.50$0.5049%1.00$744.50$770.50
749/750769/770Sep 29$0.50$0.5049%1.00$749.50$769.50
744/745770/771Oct 1$0.47$0.5352%0.89$744.53$770.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 363 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$762.00$763.00$764.00Sep 18$0.62$0.3898%0.61
$761.00$762.00$763.00Sep 18$0.25$0.7560%3.00
$763.00$764.00$765.00Sep 18$0.12$0.8836%7.33
$800.00$805.00$810.00Oct 16$0.06$4.943%82.33
$760.00$761.00$762.00Sep 21$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$761.00$762.00$763.00Sep 18$0.24$0.7695%3.17
$764.00$765.00$766.00Sep 21$0.09$0.9125%10.11
$765.00$766.00$767.00Sep 21$0.07$0.9320%13.29
$767.00$768.00$769.00Sep 22$0.06$0.9416%15.67
$760.00$761.00$762.00Sep 21$0.07$0.9317%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. 1,069 found (best net $-8.47, 1,063 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$728.001:2Oct 1-$8.47$19.53
$760.00$761.001:2Sep 18-$0.86$0.14
$820.00$850.001:2Sep 29$0.00$30.00
$840.00$875.001:2Sep 24-$0.01$34.99
$810.00$835.001:2Sep 28$0.00$25.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$825.00$800.001:2Sep 25-$12.07$12.93
$765.00$764.001:2Sep 18-$0.18$0.82
$685.00$660.001:2Oct 1-$0.05$24.95
$635.00$615.001:2Oct 1-$0.04$19.96
$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. 339 found (best yield 2.05%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$762.00Oct 30$15.640.520.0%2.05%2.09%80284
$763.00Oct 30$14.930.510.2%1.96%2.13%26165
$764.00Oct 30$14.480.490.3%1.90%2.20%63277
$765.00Oct 30$13.850.480.4%1.82%2.25%3321.5K
$766.00Oct 30$13.250.460.6%1.74%2.31%47619
$767.00Oct 30$12.660.470.7%1.66%2.36%651.0K
$768.00Oct 30$12.080.450.8%1.59%2.41%14662
$769.00Oct 30$11.530.441.0%1.51%2.47%10308
$770.00Oct 30$10.980.431.1%1.44%2.53%7164.0K
$771.00Oct 30$10.440.421.2%1.37%2.59%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 4,752,623
Total Puts 5,258,095
Put/Call Ratio 1.11
Net Difference -505,472

Prior's Put/Call Breakdown

Total Calls 5,923,826
Total Puts 5,724,873
Put/Call Ratio 0.97
Net Difference 198,953

Prior 7-Day Put/Call Summary

Total Calls 33,731,895
Total Puts 37,122,885
Average Put/Call Ratio 1.11
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