Tour v344
SPY
State Street SPDR S&P 500 ETF Trust
$750.72 -0.54%
$750.12 (-0.08%)🌙
as of 07/16 04:10 PM
7/16 16:10

Option Volume

Detail
Current (07/16 4:10pm) 13,062,908
Calls: 6,083,386 (47%)
Puts: 6,979,522 (53%)
Prior (07/15) 12,601,131
Calls: 5,971,977 (47%)
Puts: 6,629,154 (53%)
Current vs Prior +3.66%
Calls: +1.87% (Calls)
Puts: +5.29% (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 +9.36%
Calls: +7.14%
Puts: +11.36%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/16 4:10pm) $1.56B
Calls: $416.11M (27%)
Puts: $1.14B (73%)
Prior (07/15) $1.15B
Calls: $739.82M (65%)
Puts: $405.27M (35%)
Current vs Prior +36.19%
Calls: -43.76%
Puts: +182.14%
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 +29.47%
Calls: -39.55%
Puts: +121.47%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 4:10pm) 1.15
Prior (07/15) 1.11
Current vs Prior +3.36%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +3.89%
Sentiment BEARISH

Open Interest

Detail
Current (07/16 4:10pm) 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 0.17% | 0.65%0.65% | 0.88%0.65% | 1.50%0.17% | 3.55%
Prior 0.51% | 0.71%0.14% | 0.71%0.71% | 1.41%0.14% | 3.45%
Current vs Prior +26.20% | +24.56%+349.24% | +24.56%-8.65% | +6.01%+17.17% | +2.86%
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 +11.95% | +13.08%+134.61% | +11.43%-21.96% | -5.37%-82.56% | -6.62%
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 +26.20% | +24.56%+349.24% | +24.56%-8.65% | +6.01%+17.17% | +2.86%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.18% | 0.76%
Calls: 1.20% | 0.60%
Puts: 1.16% | 0.91%
Prior 1.49% | 1.30%
Calls: 1.89% | 1.46%
Puts: 1.09% | 1.15%
Current vs Prior -20.81% | -41.54%
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% | -45.71%
Liquidity Excellent
+
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
16:10BEARISHBEARISHBEARISH
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 2,143 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 3152.1052.26$52.180.3%500.946.2K
$751.00Aug 2815.9415.99$15.970.3%1260.50126
$690.00Aug 2165.2865.49$65.380.3%830.905.6K
$754.00Aug 2814.0714.12$14.100.4%340.4789
$751.00Aug 2114.0514.10$14.080.4%7410.502.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Aug 2114.4014.46$14.430.4%4590.572.2K
$750.00Aug 2111.5511.60$11.580.4%15.2K0.4929.9K
$755.00Aug 2113.5113.57$13.540.4%1.6K0.5422.7K
$749.00Aug 2111.2011.25$11.230.4%8420.472.4K
$754.00Aug 2113.0913.15$13.120.5%4910.531.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 622 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 170.050.06$0.0616.7%67.5K0.0360.2K
$766.00Jul 210.050.06$0.0616.7%3460.022.0K
$769.00Jul 220.050.06$0.0616.7%1.8K0.027.9K
$771.00Jul 230.050.06$0.0616.7%3.1K0.022.3K
$774.00Jul 240.050.06$0.0616.7%4010.011.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$733.00Jul 170.050.06$0.0616.7%1.6K0.027.4K
$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. 1,119 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Jul 1673.3076.92$75.114.8%721.00--
$680.00Jul 1669.9870.28$70.130.4%781.0010
$685.00Jul 1664.1466.46$65.303.6%561.00--
$690.00Jul 1659.0361.46$60.254.0%541.002
$695.00Jul 1654.1456.43$55.294.1%401.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Jul 1798.42101.76$100.093.3%61.00--
$783.00Jul 1632.5933.09$32.841.5%11.00--
$784.00Jul 1633.7134.60$34.162.6%11.00--
$785.00Jul 1633.8835.09$34.493.5%41.00--
$786.00Jul 1634.4737.29$35.887.9%411.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,692 active (total vol 13.0M, top 744.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Jul 160.000.01$0.01100.0%744.7K0.018.0K
$753.00Jul 160.000.01$0.01100.0%744.1K0.016.5K
$755.00Jul 160.000.01$0.01100.0%602.2K0.0113.6K
$752.00Jul 160.010.02$0.0250.0%584.7K0.044.8K
$751.00Jul 160.030.04$0.0425.0%405.6K0.143.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 160.220.24$0.238.7%724.0K0.4611.2K
$751.00Jul 160.910.96$0.945.3%699.2K0.935.9K
$752.00Jul 161.852.03$1.949.3%689.2K0.9713.0K
$753.00Jul 162.843.04$2.946.8%538.7K0.999.7K
$749.00Jul 160.030.04$0.0425.0%481.4K0.097.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 320 strikes (avg 686.4%, max 3093.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$820.00Jul 16Aug 28375.1%11.7%3093.5%2110
$815.00Jul 16Aug 28351.4%11.5%2955.3%77238
$810.00Jul 16Aug 28327.5%11.4%2779.5%16635
$805.00Jul 16Aug 28303.3%11.3%2583.6%377.4K
$800.00Jul 16Aug 28278.7%11.4%2352.2%624.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 16Aug 21278.7%11.0%2431.4%20942
$799.00Jul 16Jul 31273.8%12.6%2069.3%71
$790.00Jul 16Jul 31228.6%11.3%1921.4%25553
$675.00Jul 16Aug 28441.2%22.8%1839.3%532.0K
$680.00Jul 16Aug 28412.6%22.1%1766.8%38522

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 827 found (best R:R 49.00, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$805.00Aug 21$0.12$4.88$0.1240.67$800.12
$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$0.18$4.82$0.1826.78$790.18
$775.00$780.00Jul 30$0.19$4.81$0.1925.32$775.19
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
$675.00$670.00Aug 14$0.11$4.89$0.1144.45$674.89
$650.00$645.00Aug 28$0.11$4.89$0.1144.45$649.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,171 found (best R:R 646.06, avg 3.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$715.00Jul 22$14.90$14.90$0.10149.00$714.90
$630.00$650.00Aug 7$19.81$19.81$0.19104.26$649.81
$650.00$670.00Aug 7$19.75$19.75$0.2579.00$669.75
$680.00$701.00Jul 23$20.72$20.72$0.2874.00$700.72
$650.00$660.00Aug 14$9.83$9.83$0.1757.82$659.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$895.00$785.00Aug 14$109.83$109.83$0.17646.06$785.17
$815.00$780.00Aug 7$34.80$34.80$0.20174.00$780.20
$785.00$778.00Aug 14$6.87$6.87$0.1352.85$778.13
$786.00$765.00Jul 21$20.58$20.58$0.4249.00$765.42
$765.00$762.00Jul 29$2.89$2.89$0.1126.27$762.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 174 found (avg debit $0.68, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$680.00Jul 16Jul 17$0.05412.6%59.6%
$675.00Jul 16Jul 17$0.06441.2%63.8%
$650.00Jul 17Jul 20$0.0684.6%42.3%
$660.00Jul 17Jul 20$0.0676.2%38.1%
$759.00Jul 16Jul 17$0.0760.3%12.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$734.00Jul 16Jul 17$0.06103.7%20.7%
$763.00Jul 16Jul 17$0.0683.7%14.3%
$669.00Jul 17Jul 24$0.0668.7%31.0%
$671.00Jul 17Jul 24$0.0667.1%30.3%
$672.00Jul 17Jul 24$0.0666.2%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,114 found (cheapest 0.07% of stock, avg 5.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$750.00Jul 16$0.33$0.23$0.56$749.44$750.560.07%
$751.00Jul 16$0.04$0.94$0.98$750.02$751.980.13%
$749.00Jul 16$1.15$0.04$1.19$747.81$750.190.16%
$752.00Jul 16$0.02$1.94$1.96$750.04$753.960.26%
$748.00Jul 16$2.08$0.02$2.10$745.90$750.100.28%
$753.00Jul 16$0.01$2.94$2.95$750.05$755.950.39%
$747.00Jul 16$3.13$0.02$3.15$743.85$750.150.42%
$754.00Jul 16$0.01$3.91$3.92$750.08$757.920.52%
$746.00Jul 16$4.11$0.02$4.13$741.87$750.130.55%
$751.00Jul 17$1.85$2.47$4.32$746.68$755.320.58%

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$0.04$0.04$0.08$748.92$751.08
$751.00$750.00Jul 16$0.04$0.23$0.27$749.73$751.27
$755.00$746.00Jul 17$0.44$0.86$1.30$744.70$756.30
$754.00$746.00Jul 17$0.67$0.86$1.53$744.47$755.53
$755.00$747.00Jul 17$0.44$1.07$1.51$745.49$756.51
$754.00$747.00Jul 17$0.67$1.07$1.74$745.26$755.74
$755.00$748.00Jul 17$0.44$1.33$1.77$746.23$756.77
$753.00$746.00Jul 17$0.98$0.86$1.84$744.16$754.84
$753.00$747.00Jul 17$0.98$1.07$2.05$744.95$755.05
$754.00$748.00Jul 17$0.67$1.33$2.00$746.00$756.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 34.21, avg credit $3.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
640/645650/675Aug 28$24.29$0.7134.21$620.71$674.29
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$5.75$0.2523.00$674.25$699.75
730/735745/750Jul 30$4.79$0.2122.81$730.21$749.79
700/705710/720Jul 30$9.56$0.4421.73$695.44$719.56
670/675694/700Aug 28$5.72$0.2820.43$669.28$699.72
670/675680/690Aug 14$9.51$0.4919.41$665.49$689.51
660/665675/694Aug 28$18.06$0.9419.21$646.94$693.06
665/670675/694Aug 28$18.06$0.9419.21$651.94$693.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 270 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
$660.00$670.00$680.00Aug 14$0.08$9.92124.00
$805.00$810.00$815.00Aug 28$0.05$4.9599.00
$800.00$805.00$810.00Aug 21$0.06$4.9482.33
$670.00$675.00$680.00Aug 7$0.08$4.9261.50
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$0.13$4.8737.46
$725.00$730.00$735.00Jul 30$0.18$4.8226.78
$730.00$735.00$740.00Jul 30$0.22$4.7821.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 990 found (best net $-0.01, 976 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$660.00$700.001:2Jul 21-$10.42$29.58
$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
$625.00$615.001:2Jul 20-$0.01$9.99
$635.00$625.001:2Jul 20-$0.01$9.99
$615.00$605.001:2Jul 22-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 319 found (best yield 2.12%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$751.00Aug 28$15.940.500.0%2.12%2.16%126126
$752.00Aug 28$15.300.490.2%2.04%2.21%118115
$753.00Aug 28$14.680.480.3%1.96%2.26%2681
$751.00Aug 21$14.050.500.0%1.87%1.91%7412.5K
$754.00Aug 28$14.070.470.4%1.87%2.31%3489
$752.00Aug 21$13.420.490.2%1.79%1.96%3.6K5.0K
$755.00Aug 28$13.470.460.6%1.79%2.36%4911.0K
$756.00Aug 28$12.880.450.7%1.72%2.42%20793
$753.00Aug 21$12.800.470.3%1.71%2.01%1.6K2.1K
$751.00Aug 14$12.340.500.0%1.64%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 6,083,386
Total Puts 6,979,522
Put/Call Ratio 1.15
Net Difference -896,136

Prior's Put/Call Breakdown

Total Calls 5,971,977
Total Puts 6,629,154
Put/Call Ratio 1.11
Net Difference -657,177

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