Tour v344
SPY
State Street SPDR S&P 500 ETF Trust
$750.77 -0.54%
$750.62 (-0.02%)🌙
as of 07/16 04:00 PM
7/16 16:00

Option Volume

Detail
Current (07/16 4:00pm) 12,931,072
Calls: 6,017,176 (47%)
Puts: 6,913,896 (53%)
Prior (07/15) 12,364,779
Calls: 5,870,852 (47%)
Puts: 6,493,927 (53%)
Current vs Prior +4.58%
Calls: +2.49% (Calls)
Puts: +6.47% (Puts)
Prior 7-Day Total 83,616,820
Calls: 39,744,567 (48%)
Puts: 43,872,253 (52%)
Prior 7-Day Average 11,945,260
Calls: 5,677,795 (48%)
Puts: 6,267,464 (52%)
Current vs Prior 7-Day Avg +8.25%
Calls: +5.98%
Puts: +10.31%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/16 4:00pm) $1.43B
Calls: $473.95M (33%)
Puts: $954.18M (67%)
Prior (07/15) $1.15B
Calls: $775.85M (67%)
Puts: $376.36M (33%)
Current vs Prior +23.95%
Calls: -38.91%
Puts: +153.53%
Prior 7-Day Total $8.43B
Calls: $4.82B (57%)
Puts: $3.61B (43%)
Prior 7-Day Average $1.20B
Calls: $688.29M (57%)
Puts: $516.30M (43%)
Current vs Prior 7-Day Avg +18.56%
Calls: -31.14%
Puts: +84.81%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 4:00pm) 1.15
Prior (07/15) 1.11
Current vs Prior +3.88%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +4.05%
Sentiment BEARISH

Open Interest

Detail
Current (07/16 4:00pm) 9,524,712
Calls: 2,518,125 (26%)
Puts: 7,006,587 (74%)
Prior (07/15) 9,217,873
Calls: 2,449,438 (27%)
Puts: 6,768,435 (73%)
Current vs Prior +3.33%
Prior 7-Day Total 60,035,710
Calls: 16,246,017 (27%)
Puts: 43,789,693 (73%)
Prior 7-Day Average 8,576,530
Calls: 2,320,859 (27%)
Puts: 6,255,670 (73%)
Current vs Prior 7-Day Avg +11.06%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/16) | Next (07/17)Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/16) | Next (08/21)
Current 0.19% | 0.66%0.66% | 0.89%0.66% | 1.50%0.19% | 3.55%
Prior 0.51% | 0.71%0.14% | 0.71%0.71% | 1.41%0.14% | 3.45%
Current vs Prior +29.30% | +25.86%+360.32% | +25.86%-6.39% | +5.91%+28.19% | +2.81%
Prior 7-Day Avg 0.58% | 0.78%0.28% | 0.79%0.83% | 1.58%0.97% | 3.80%
Current vs 7-Day Avg +14.70% | +14.27%+140.40% | +12.59%-20.03% | -5.47%-80.92% | -6.66%
Prior 7-Day Eod 0.51% | 0.71%0.14% | 0.71%0.71% | 1.41%0.14% | 3.45%
Current vs 7-Day Eod +29.30% | +25.86%+360.32% | +25.86%-6.39% | +5.91%+28.19% | +2.81%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.53% | 3.10%
Calls: 4.29% | 4.88%
Puts: 4.76% | 1.32%
Prior 1.49% | 1.30%
Calls: 1.89% | 1.46%
Puts: 1.09% | 1.15%
Current vs Prior +204.03% | +138.46%
Prior 7-Day Avg 1.37% | 1.40%
Calls: 1.40% | 1.81%
Puts: 1.34% | 0.99%
Current vs 7-Day Avg +229.63% | +121.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($954.18M). Slightly bearish P/C ratio of 1.15. Put-heavy open interest (7,006,587 puts vs 2,518,125 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BULLISHBEARISHBEARISH
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
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 1,956 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$751.00Aug 2114.3714.42$14.400.3%7390.512.5K
$752.00Aug 2113.7313.78$13.760.4%3.6K0.495.0K
$753.00Aug 2113.1013.15$13.130.4%1.6K0.482.1K
$751.00Aug 1412.6612.71$12.690.4%9930.51349
$754.00Aug 2814.3614.42$14.390.4%340.4789
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Aug 2113.1613.22$13.190.5%1.6K0.5422.7K
$758.00Aug 2114.4914.56$14.530.5%3730.571.6K
$753.00Aug 2112.3512.41$12.380.5%5850.521.4K
$759.00Aug 2816.2016.28$16.240.5%90.572
$757.00Aug 2114.0314.10$14.070.5%4590.562.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 633 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 170.050.06$0.0616.7%66.4K0.0360.2K
$766.00Jul 210.050.06$0.0616.7%3440.022.0K
$771.00Jul 230.050.06$0.0616.7%3.1K0.022.3K
$774.00Jul 240.050.06$0.0616.7%4010.011.4K
$777.00Jul 270.050.06$0.0616.7%--0.0169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00Jul 170.050.06$0.0616.7%8.4K0.024.4K
$718.00Jul 200.050.06$0.0616.7%2590.01470
$719.00Jul 200.050.06$0.0616.7%1.2K0.01279
$704.00Jul 210.050.06$0.0616.7%--0.0125
$705.00Jul 210.050.06$0.0616.7%530.01368

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,113 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Jul 1673.5077.62$75.565.5%721.00--
$680.00Jul 1669.4671.18$70.322.4%781.0010
$685.00Jul 1664.3067.18$65.744.4%561.00--
$690.00Jul 1659.3062.18$60.744.7%541.002
$695.00Jul 1654.3057.15$55.725.1%401.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 177.539.43$8.4822.4%1.7K1.0012.2K
$761.00Jul 1710.1510.55$10.353.9%1.3K1.00481
$762.00Jul 1711.0611.43$11.253.3%4841.00173
$763.00Jul 1712.0612.43$12.253.0%2521.0097
$764.00Jul 1713.0613.43$13.252.8%501.0027

Most actively traded options today. High liquidity = easy entry/exit. 2,677 active (total vol 12.9M, top 742.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Jul 160.010.02$0.0250.0%742.2K0.028.0K
$753.00Jul 160.010.02$0.0250.0%741.1K0.036.5K
$755.00Jul 160.010.02$0.0250.0%602.0K0.0213.6K
$752.00Jul 160.040.05$0.0520.0%583.8K0.114.8K
$751.00Jul 160.240.26$0.258.0%403.0K0.383.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 160.130.14$0.147.1%718.3K0.2411.2K
$751.00Jul 160.510.54$0.535.7%696.2K0.625.9K
$752.00Jul 161.131.44$1.2924.0%688.7K0.8913.0K
$753.00Jul 161.962.49$2.2323.8%537.2K0.979.7K
$749.00Jul 160.030.04$0.0425.0%476.1K0.087.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 323 strikes (avg 682.0%, max 3076.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$820.00Jul 16Aug 28371.9%11.7%3076.9%2110
$815.00Jul 16Aug 28348.2%11.4%2941.7%77238
$810.00Jul 16Aug 28324.3%11.3%2768.3%16635
$805.00Jul 16Aug 28300.0%11.2%2568.7%377.4K
$800.00Jul 16Aug 28275.5%11.3%2336.1%624.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 16Aug 21275.5%10.9%2422.9%20942
$799.00Jul 16Jul 31270.5%12.5%2068.7%71
$790.00Jul 16Jul 31225.3%11.2%1920.2%25553
$675.00Jul 16Aug 28444.4%22.7%1861.7%532.0K
$680.00Jul 16Aug 28415.7%22.0%1789.9%38522

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 823 found (best R:R 49.00, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$795.00$800.00Aug 14$0.10$4.90$0.1049.00$795.10
$800.00$805.00Aug 21$0.11$4.89$0.1144.45$800.11
$805.00$810.00Aug 28$0.13$4.87$0.1337.46$805.13
$785.00$790.00Aug 7$0.16$4.84$0.1630.25$785.16
$790.00$795.00Aug 14$0.18$4.82$0.1826.78$790.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$645.00Aug 28$0.11$4.89$0.1144.45$649.89
$675.00$670.00Aug 14$0.12$4.88$0.1240.67$674.88
$655.00$650.00Aug 28$0.12$4.88$0.1240.67$654.88
$705.00$700.00Jul 30$0.13$4.87$0.1337.46$704.87
$680.00$675.00Aug 14$0.13$4.87$0.1337.46$679.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,165 found (best R:R 686.50, avg 3.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$703.00$716.00Jul 21$12.90$12.90$0.10129.00$715.90
$630.00$650.00Aug 7$19.83$19.83$0.17116.65$649.83
$650.00$660.00Jul 21$9.87$9.87$0.1375.92$659.87
$625.00$650.00Jul 20$24.66$24.66$0.3472.53$649.66
$650.00$670.00Aug 7$19.72$19.72$0.2870.43$669.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$895.00$785.00Aug 14$109.84$109.84$0.16686.50$785.16
$786.00$765.00Jul 21$20.71$20.71$0.2971.41$765.29
$785.00$778.00Aug 14$6.89$6.89$0.1162.64$778.11
$770.00$765.00Jul 27$4.89$4.89$0.1144.45$765.11
$780.00$776.00Jul 24$3.59$3.59$0.418.76$776.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 161 found (avg debit $0.70, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Jul 16Jul 17$0.0856.5%12.0%
$758.00Jul 16Jul 17$0.1350.5%11.9%
$698.00Jul 17Jul 24$0.1849.8%22.9%
$690.00Jul 16Jul 17$0.22358.7%56.8%
$703.00Jul 16Jul 17$0.22284.9%45.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$735.00Jul 16Jul 17$0.06101.4%20.2%
$671.00Jul 17Jul 24$0.0667.3%30.4%
$672.00Jul 17Jul 24$0.0666.4%30.1%
$673.00Jul 17Jul 24$0.0665.6%29.7%
$674.00Jul 17Jul 24$0.0664.8%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,107 found (cheapest 0.10% of stock, avg 5.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$751.00Jul 16$0.25$0.53$0.78$750.22$751.780.10%
$750.00Jul 16$0.86$0.14$1.00$749.00$751.000.13%
$752.00Jul 16$0.05$1.29$1.34$750.66$753.340.18%
$749.00Jul 16$1.64$0.04$1.68$747.32$750.680.22%
$753.00Jul 16$0.02$2.23$2.25$750.75$755.250.30%
$748.00Jul 16$2.54$0.02$2.56$745.44$750.560.34%
$747.00Jul 16$3.31$0.02$3.33$743.67$750.330.44%
$754.00Jul 16$0.02$3.33$3.35$750.65$757.350.45%
$755.00Jul 16$0.02$4.31$4.33$750.67$759.330.58%
$752.00Jul 17$1.67$2.67$4.34$747.66$756.340.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.01% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$752.00$749.00Jul 16$0.05$0.04$0.09$748.91$752.09
$752.00$750.00Jul 16$0.05$0.14$0.19$749.81$752.19
$751.00$749.00Jul 16$0.25$0.04$0.29$748.71$751.29
$751.00$750.00Jul 16$0.25$0.14$0.39$749.61$751.39
$755.00$746.00Jul 17$0.56$0.77$1.33$744.67$756.33
$755.00$747.00Jul 17$0.56$0.97$1.53$745.47$756.53
$754.00$746.00Jul 17$0.86$0.77$1.63$744.37$755.63
$755.00$748.00Jul 17$0.56$1.19$1.75$746.25$756.75
$754.00$747.00Jul 17$0.86$0.97$1.83$745.17$755.83
$753.00$746.00Jul 17$1.23$0.77$2.00$744.00$755.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 49.00, avg credit $2.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
670/675680/690Aug 14$9.80$0.2049.00$665.20$689.80
705/710735/740Jul 30$4.88$0.1240.67$705.12$739.88
700/705735/740Jul 30$4.85$0.1532.33$700.15$739.85
685/690694/700Aug 28$5.82$0.1832.33$684.18$699.82
680/685694/700Aug 28$5.79$0.2127.57$679.21$699.79
675/680694/700Aug 28$5.76$0.2424.00$674.24$699.76
670/675694/700Aug 28$5.73$0.2721.22$669.27$699.73
665/670694/700Aug 28$5.71$0.2919.69$664.29$699.71
660/665694/700Aug 28$5.69$0.3118.35$659.31$699.69
712/715721/726Jul 29$4.73$0.2717.52$710.27$725.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 280 found (best R:R 180.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$650.00$670.00Aug 7$0.11$19.89180.82
$795.00$800.00$805.00Aug 14$0.05$4.9599.00
$710.00$715.00$720.00Aug 28$0.06$4.9482.33
$710.00$720.00$730.00Jul 30$0.14$9.8670.43
$680.00$685.00$690.00Jul 20$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$705.00$710.00$715.00Jul 30$0.06$4.9482.33
$710.00$715.00$720.00Jul 30$0.08$4.9261.50
$715.00$720.00$725.00Jul 30$0.09$4.9154.56
$720.00$725.00$730.00Jul 30$0.12$4.8840.67
$725.00$730.00$735.00Jul 30$0.17$4.8328.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 998 found (best net $-0.01, 985 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$660.00$700.001:2Jul 21-$11.05$28.95
$825.00$850.001:2Jul 29-$0.02$24.98
$794.00$815.001:2Jul 29-$0.02$20.98
$815.00$835.001:2Jul 22-$0.02$19.98
$880.00$900.001:2Aug 14-$0.02$19.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$655.00$625.001:2Jul 27-$0.01$29.99
$640.00$625.001:2Jul 21-$0.01$14.99
$675.00$660.001:2Jul 21-$0.01$14.99
$625.00$615.001:2Jul 20-$0.01$9.99
$635.00$625.001:2Jul 20-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 324 found (best yield 2.15%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$751.00Aug 28$16.160.510.0%2.15%2.18%124126
$752.00Aug 28$15.600.500.2%2.08%2.24%118115
$753.00Aug 28$14.970.480.3%1.99%2.29%2681
$751.00Aug 21$14.370.510.0%1.91%1.94%7392.5K
$754.00Aug 28$14.360.470.4%1.91%2.34%3489
$752.00Aug 21$13.730.490.2%1.83%1.99%3.6K5.0K
$755.00Aug 28$13.750.470.6%1.83%2.39%4911.0K
$756.00Aug 28$13.160.460.7%1.75%2.45%20793
$753.00Aug 21$13.100.480.3%1.74%2.04%1.6K2.1K
$751.00Aug 14$12.660.510.0%1.69%1.72%993349

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 6,017,176
Total Puts 6,913,896
Put/Call Ratio 1.15
Net Difference -896,720

Prior's Put/Call Breakdown

Total Calls 5,870,852
Total Puts 6,493,927
Put/Call Ratio 1.11
Net Difference -623,075

Prior 7-Day Put/Call Summary

Total Calls 39,744,567
Total Puts 43,872,253
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