Tour v344
SPY
State Street SPDR S&P 500 ETF Trust
$750.77 -0.54%
$750.12 (-0.09%)🌙
as of 07/16 04:05 PM
7/16 16:05

Option Volume

Detail
Current (07/16 4:05pm) 13,011,145
Calls: 6,060,966 (47%)
Puts: 6,950,179 (53%)
Prior (07/15) 12,510,746
Calls: 5,940,877 (47%)
Puts: 6,569,869 (53%)
Current vs Prior +4.00%
Calls: +2.02% (Calls)
Puts: +5.79% (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 +8.92%
Calls: +6.75%
Puts: +10.89%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/16 4:05pm) $1.57B
Calls: $425.52M (27%)
Puts: $1.14B (73%)
Prior (07/15) $1.22B
Calls: $855.66M (70%)
Puts: $366.86M (30%)
Current vs Prior +28.09%
Calls: -50.27%
Puts: +210.86%
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 +30.00%
Calls: -38.18%
Puts: +120.88%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 4:05pm) 1.15
Prior (07/15) 1.11
Current vs Prior +3.69%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +3.84%
Sentiment BEARISH

Open Interest

Detail
Current (07/16 4:05pm) 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 0.18% | 0.68%0.68% | 0.90%0.68% | 1.51%0.18% | 3.56%
Prior 0.51% | 0.71%0.14% | 0.71%0.71% | 1.41%0.14% | 3.45%
Current vs Prior +31.89% | +27.36%+369.53% | +27.36%-4.52% | +6.66%+21.75% | +3.01%
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 +16.99% | +15.63%+145.21% | +13.93%-18.43% | -4.79%-81.88% | -6.48%
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 +31.89% | +27.36%+369.53% | +27.36%-4.52% | +6.66%+21.75% | +3.01%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.18% | 3.10%
Calls: 1.20% | 4.88%
Puts: 1.16% | 1.32%
Prior 1.49% | 1.30%
Calls: 1.89% | 1.46%
Puts: 1.09% | 1.15%
Current vs Prior -20.81% | +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 -14.14% | +121.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($1.14B). 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
16:05BEARISHBEARISHBEARISH
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 2,080 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 3152.1252.26$52.190.3%500.946.2K
$690.00Aug 2165.3265.52$65.420.3%830.905.6K
$751.00Aug 2114.0714.12$14.100.4%7410.502.5K
$700.00Aug 2155.9756.17$56.070.4%710.888.2K
$752.00Aug 2113.4413.49$13.470.4%3.6K0.495.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Aug 2114.4114.47$14.440.4%4590.572.2K
$753.00Aug 2112.6912.75$12.720.5%5850.531.4K
$754.00Aug 2814.3814.45$14.420.5%2460.52109
$752.00Aug 2112.3012.36$12.330.5%1.0K0.512.0K
$758.00Aug 2816.1216.20$16.160.5%340.5751

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 627 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$751.00Jul 160.050.06$0.0616.7%404.5K0.233.7K
$760.00Jul 170.050.06$0.0616.7%67.2K0.0360.2K
$766.00Jul 210.050.06$0.0616.7%3440.022.0K
$769.00Jul 220.050.06$0.0616.7%1.8K0.027.9K
$771.00Jul 230.050.06$0.0616.7%3.1K0.022.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$733.00Jul 170.050.06$0.0616.7%1.5K0.027.4K
$717.00Jul 200.050.06$0.0616.7%1120.01144
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,115 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Jul 1673.6677.00$75.334.4%721.00--
$680.00Jul 1670.0670.61$70.340.8%781.0010
$685.00Jul 1664.1466.61$65.383.8%561.00--
$690.00Jul 1659.0361.61$60.324.3%541.002
$695.00Jul 1654.1456.56$55.354.4%401.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Jul 1798.38101.24$99.812.9%61.00--
$780.00Jul 1629.3730.18$29.782.7%81.00--
$781.00Jul 1630.4731.19$30.832.3%111.00--
$782.00Jul 1631.4232.16$31.792.3%131.00--
$783.00Jul 1632.4033.19$32.802.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,687 active (total vol 13.0M, top 744.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Jul 160.000.01$0.01100.0%744.6K0.018.0K
$753.00Jul 160.010.02$0.0250.0%743.2K0.036.5K
$755.00Jul 160.000.01$0.01100.0%602.1K0.0113.6K
$752.00Jul 160.010.02$0.0250.0%584.3K0.044.8K
$751.00Jul 160.050.06$0.0616.7%404.5K0.233.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 160.250.26$0.263.8%720.4K0.3811.2K
$751.00Jul 160.920.97$0.955.3%697.5K0.855.9K
$752.00Jul 161.791.96$1.889.0%689.1K0.9613.0K
$753.00Jul 162.792.95$2.875.6%537.3K0.979.7K
$749.00Jul 160.040.05$0.0520.0%481.0K0.097.9K

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 676.7%, max 3079.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$820.00Jul 16Aug 28374.2%11.8%3079.2%2110
$815.00Jul 16Aug 28350.6%11.5%2943.8%77238
$810.00Jul 16Aug 28326.6%11.3%2778.7%16635
$805.00Jul 16Aug 28302.4%11.3%2571.7%377.4K
$800.00Jul 16Aug 28277.8%11.3%2351.1%624.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 16Aug 21277.8%11.0%2430.8%20942
$799.00Jul 16Jul 31272.9%12.6%2068.9%71
$790.00Jul 16Jul 31227.7%11.3%1920.8%25553
$675.00Jul 16Aug 28442.1%22.7%1845.7%532.0K
$680.00Jul 16Aug 28413.4%22.1%1773.8%38522

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 851 found (best R:R 49.00, avg 4.12)

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$0.15$4.85$0.1532.33$785.15
$790.00$795.00Aug 14$0.17$4.83$0.1728.41$790.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$665.00Aug 14$0.10$4.90$0.1049.00$669.90
$645.00$640.00Aug 28$0.10$4.90$0.1049.00$644.90
$685.00$680.00Aug 7$0.11$4.89$0.1144.45$684.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,157 found (best R:R 99.00, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$660.00$680.00Jul 20$19.80$19.80$0.2099.00$679.80
$660.00$700.00Jul 21$39.60$39.60$0.4099.00$699.60
$630.00$650.00Aug 7$19.80$19.80$0.2099.00$649.80
$650.00$670.00Aug 7$19.74$19.74$0.2675.92$669.74
$680.00$701.00Jul 23$20.71$20.71$0.2971.41$700.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$763.00$762.00Jul 27$0.90$0.90$0.109.00$762.10
$766.00$765.00Jul 23$0.89$0.89$0.118.09$765.11
$764.00$763.00Jul 21$0.88$0.88$0.127.33$763.12
$770.00$769.00Jul 23$0.88$0.88$0.127.33$769.12
$760.00$759.00Jul 21$0.87$0.87$0.136.69$759.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 173 found (avg debit $0.66, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$721.00Jul 16Jul 17$0.05180.0%30.7%
$759.00Jul 16Jul 17$0.0759.2%12.2%
$758.00Jul 16Jul 17$0.1253.2%12.3%
$615.00Jul 17Jul 24$0.13114.6%46.4%
$704.00Jul 16Jul 17$0.17276.9%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$734.00Jul 16Jul 17$0.06104.7%20.9%
$756.00Jul 16Jul 17$0.0640.9%12.5%
$757.00Jul 16Jul 17$0.0647.1%12.4%
$782.00Jul 16Aug 21$0.06186.4%11.5%
$669.00Jul 17Jul 24$0.0668.7%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,110 found (cheapest 0.08% of stock, avg 5.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$750.00Jul 16$0.37$0.26$0.63$749.37$750.630.08%
$751.00Jul 16$0.06$0.95$1.01$749.99$752.010.13%
$749.00Jul 16$1.16$0.05$1.21$747.79$750.210.16%
$752.00Jul 16$0.02$1.88$1.90$750.10$753.900.25%
$748.00Jul 16$2.13$0.02$2.15$745.85$750.150.29%
$753.00Jul 16$0.02$2.87$2.89$750.11$755.890.38%
$747.00Jul 16$3.21$0.02$3.23$743.77$750.230.43%
$754.00Jul 16$0.01$3.79$3.80$750.20$757.800.51%
$746.00Jul 16$4.20$0.02$4.22$741.78$750.220.56%
$751.00Jul 17$1.95$2.58$4.53$746.47$755.530.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.01% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$751.00$749.00Jul 16$0.06$0.05$0.11$748.89$751.11
$751.00$750.00Jul 16$0.06$0.26$0.32$749.68$751.32
$755.00$746.00Jul 17$0.50$0.95$1.45$744.55$756.45
$755.00$747.00Jul 17$0.50$1.17$1.67$745.33$756.67
$754.00$746.00Jul 17$0.74$0.95$1.69$744.31$755.69
$754.00$747.00Jul 17$0.74$1.17$1.91$745.09$755.91
$755.00$748.00Jul 17$0.50$1.43$1.93$746.07$756.93
$753.00$746.00Jul 17$1.07$0.95$2.02$743.98$755.02
$754.00$748.00Jul 17$0.74$1.43$2.17$745.83$756.17
$753.00$747.00Jul 17$1.07$1.17$2.24$744.76$755.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 279 found (best R:R 70.43, avg credit $3.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
705/710720/730Jul 30$9.86$0.1470.43$700.14$729.86
670/675680/690Aug 14$9.83$0.1757.82$665.17$689.83
700/705720/730Jul 30$9.82$0.1854.56$695.18$729.82
665/670680/690Aug 14$9.81$0.1951.63$660.19$689.81
640/645650/675Aug 28$24.29$0.7134.21$620.71$674.29
730/735745/750Jul 30$4.85$0.1532.33$730.15$749.85
685/690694/700Aug 28$5.81$0.1930.58$684.19$699.81
680/685694/700Aug 28$5.78$0.2226.27$679.22$699.78
675/680694/700Aug 28$5.74$0.2622.08$674.26$699.74
670/675694/700Aug 28$5.72$0.2820.43$669.28$699.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 337 found (best R:R 332.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$650.00$670.00Aug 7$0.06$19.94332.33
$650.00$660.00$670.00Aug 14$0.08$9.92124.00
$795.00$800.00$805.00Aug 14$0.05$4.9599.00
$660.00$670.00$680.00Aug 14$0.13$9.8775.92
$790.00$795.00$800.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$710.00$715.00$720.00Jul 30$0.09$4.9154.56
$715.00$720.00$725.00Jul 30$0.09$4.9154.56
$720.00$725.00$730.00Jul 30$0.14$4.8634.71
$725.00$730.00$735.00Jul 30$0.18$4.8226.78
$730.00$735.00$740.00Jul 30$0.21$4.7922.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 984 found (best net $-0.01, 972 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$660.00$700.001:2Jul 21-$11.22$28.78
$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. 320 found (best yield 2.12%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$751.00Aug 28$15.950.500.0%2.12%2.16%124126
$752.00Aug 28$15.310.490.2%2.04%2.20%118115
$753.00Aug 28$14.690.480.3%1.96%2.25%2681
$754.00Aug 28$14.080.480.4%1.88%2.31%3489
$751.00Aug 21$14.070.500.0%1.87%1.90%7412.5K
$755.00Aug 28$13.480.470.6%1.80%2.36%4911.0K
$752.00Aug 21$13.440.490.2%1.79%1.95%3.6K5.0K
$756.00Aug 28$12.900.460.7%1.72%2.41%20793
$753.00Aug 21$12.820.470.3%1.71%2.00%1.6K2.1K
$751.00Aug 14$12.360.500.0%1.65%1.68%996349

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 6,060,966
Total Puts 6,950,179
Put/Call Ratio 1.15
Net Difference -889,213

Prior's Put/Call Breakdown

Total Calls 5,940,877
Total Puts 6,569,869
Put/Call Ratio 1.11
Net Difference -628,992

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