Tour v344
SPY
State Street SPDR S&P 500 ETF Trust
$741.07 -1.29%
7/17 09:35

Option Volume

Detail
Current (07/17 9:35am) 484,883
Calls: 172,768 (36%)
Puts: 312,115 (64%)
Prior (07/16) 294,608
Calls: 116,784 (40%)
Puts: 177,824 (60%)
Current vs Prior +64.59%
Calls: +47.94% (Calls)
Puts: +75.52% (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 -95.94%
Calls: -96.96%
Puts: -95.02%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 9:35am) $169.01M
Calls: $26.07M (15%)
Puts: $142.93M (85%)
Prior (07/16) $41.47M
Calls: $14.25M (34%)
Puts: $27.22M (66%)
Current vs Prior +307.50%
Calls: +82.97%
Puts: +425.04%
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 -85.97%
Calls: -96.21%
Puts: -72.32%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 9:35am) 1.81
Prior (07/16) 1.52
Current vs Prior +18.64%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +63.60%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 9:35am) 10,184,400
Calls: 2,837,540 (28%)
Puts: 7,346,860 (72%)
Prior (07/16) 9,524,712
Calls: 2,518,125 (26%)
Puts: 7,006,587 (74%)
Current vs Prior +6.93%
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 +18.75%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.68% | 1.08%0.68% | 1.08%0.68% | 1.89%0.68% | 4.02%
Prior 0.51% | 0.71%0.14% | 0.71%0.71% | 1.41%0.14% | 3.45%
Current vs Prior +32.31% | +52.78%+370.98% | +52.78%-4.22% | +33.84%+370.98% | +16.47%
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 +17.36% | +38.71%+145.97% | +36.67%-18.18% | +19.46%-29.90% | +5.74%
Prior 7-Day Eod 0.51% | 0.71%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs 7-Day Eod +32.31% | +52.78%+2.94% | +20.84%+2.94% | +25.57%+275.33% | +13.19%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.58% | 0.99%
Calls: 0.42% | 0.76%
Puts: 0.75% | 1.22%
Prior 1.49% | 1.30%
Calls: 1.89% | 1.46%
Puts: 1.09% | 1.15%
Current vs Prior -61.07% | -23.85%
Prior 7-Day Avg 1.37% | 1.40%
Calls: 1.40% | 1.81%
Puts: 1.34% | 0.99%
Current vs 7-Day Avg -57.80% | -29.29%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($142.93M) vs calls ($26.07M). Massive premium surge with dollar volume up 308% vs prior. Above-average activity with volume up 65% vs prior. Extreme bearish P/C ratio of 1.81 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
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 2,607 of results (avg 2.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Jul 17146.04146.22$146.130.1%161.00126
$600.00Jul 31142.19142.42$142.310.2%--0.996.3K
$615.00Jul 17126.05126.27$126.160.2%11.00153
$700.00Jul 3143.9244.05$43.990.3%20.906.2K
$600.00Jul 17141.05141.49$141.270.3%211.007.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$741.00Jul 172.182.19$2.190.5%14.4K0.4915.0K
$748.00Aug 3117.5717.66$17.620.5%280.55380
$746.00Aug 3116.7116.80$16.760.5%250.53327
$741.00Aug 3114.7814.86$14.820.5%110.49825
$750.00Aug 3118.4718.57$18.520.5%460.576.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 541 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Jul 170.050.06$0.0616.7%3.6K0.0220.0K
$760.00Jul 200.050.06$0.0616.7%6550.028.6K
$762.00Jul 210.050.06$0.0616.7%1370.021.2K
$765.00Jul 220.050.06$0.0616.7%190.012.1K
$768.00Jul 230.050.06$0.0616.7%--0.014.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$706.00Jul 200.050.06$0.0616.7%110.01189
$707.00Jul 200.050.06$0.0616.7%50.0174
$708.00Jul 200.050.06$0.0616.7%--0.01281
$690.00Jul 210.050.06$0.0616.7%10.01181
$665.00Jul 220.050.06$0.0616.7%--0.0199

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,217 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Jul 17146.04146.22$146.130.1%161.00126
$600.00Jul 17141.05141.49$141.270.3%211.007.9K
$605.00Jul 17135.20136.41$135.810.9%21.0059
$610.00Jul 17129.70132.91$131.312.4%661.0040
$615.00Jul 17126.05126.27$126.160.2%11.00153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Jul 1712.7712.99$12.881.7%3741.009.0K
$755.00Jul 1713.7613.99$13.881.7%3211.0012.3K
$756.00Jul 1714.7514.99$14.871.6%3781.003.9K
$757.00Jul 1715.7415.98$15.861.5%1441.001.8K
$758.00Jul 1716.8016.98$16.891.1%951.00145

Most actively traded options today. High liquidity = easy entry/exit. 1,865 active (total vol 482.6K, top 19.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Jul 170.790.80$0.801.3%13.9K0.2423.8K
$750.00Jul 170.140.15$0.156.7%12.5K0.0639.7K
$743.00Jul 171.431.44$1.440.7%12.3K0.374.6K
$742.00Jul 171.851.86$1.860.5%10.5K0.443.7K
$744.00Jul 171.071.08$1.080.9%7.4K0.313.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 171.751.76$1.760.6%19.1K0.4252.8K
$742.00Jul 172.672.69$2.680.7%17.5K0.5617.3K
$741.00Jul 172.182.19$2.190.5%14.4K0.4915.0K
$714.00Aug 216.606.65$6.630.8%12.7K0.2536.0K
$725.00Jul 314.614.66$4.641.1%12.7K0.2734.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 388 strikes (avg 269.2%, max 1006.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28193.7%17.5%1006.5%--4.6K
$880.00Jul 17Aug 28188.0%17.3%984.7%--4.2K
$875.00Jul 17Aug 28182.3%16.8%983.9%--1.7K
$860.00Jul 17Aug 31164.7%15.2%983.7%12.6K
$870.00Jul 17Aug 28176.5%16.3%983.3%--1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 2189.3%12.1%639.5%1842
$595.00Jul 17Aug 31239.7%33.9%606.3%--11.4K
$600.00Jul 17Aug 31231.1%33.2%595.4%8124.9K
$605.00Jul 17Aug 31222.6%32.5%584.5%--24.1K
$610.00Jul 17Aug 31214.2%31.8%573.3%--12.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,135 found (best R:R 303.35, avg 4.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$805.00$810.00Aug 31$0.10$4.90$0.1049.00$805.10
$800.00$805.00Aug 28$0.14$4.86$0.1434.71$800.14
$800.00$805.00Aug 31$0.15$4.85$0.1532.33$800.15
$770.00$775.00Jul 30$0.19$4.81$0.1925.32$770.19
$785.00$790.00Aug 14$0.20$4.80$0.2024.00$785.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$600.00Jul 28$0.23$69.77$0.23303.35$669.77
$670.00$605.00Jul 29$0.29$64.71$0.29223.14$669.71
$675.00$655.00Jul 27$0.12$19.88$0.12165.67$674.88
$690.00$680.00Jul 27$0.16$9.84$0.1661.50$689.84
$680.00$670.00Jul 29$0.16$9.84$0.1661.50$679.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,519 found (best R:R 199.00, avg 2.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$615.00$635.00Jul 24$19.90$19.90$0.10199.00$634.90
$700.00$720.00Jul 21$19.73$19.73$0.2773.07$719.73
$625.00$650.00Aug 7$24.66$24.66$0.3472.53$649.66
$700.00$715.00Jul 22$14.76$14.76$0.2461.50$714.76
$680.00$703.00Jul 23$22.48$22.48$0.5243.23$702.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$790.00$777.00Aug 14$12.90$12.90$0.10129.00$777.10
$780.00$774.00Aug 7$5.89$5.89$0.1153.55$774.11
$775.00$768.00Jul 23$6.60$6.60$0.4016.50$768.40
$773.00$771.00Aug 7$1.87$1.87$0.1314.38$771.13
$784.00$780.00Aug 31$3.67$3.67$0.3311.12$780.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 238 found (avg debit $1.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Jul 17Jul 20$0.0535.2%12.0%
$757.00Jul 17Jul 20$0.0833.3%12.0%
$756.00Jul 17Jul 20$0.1033.0%12.0%
$755.00Jul 17Jul 20$0.1332.3%11.9%
$754.00Jul 17Jul 20$0.1731.2%11.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$709.00Jul 17Jul 20$0.0654.6%21.0%
$800.00Jul 17Jul 20$0.0689.3%26.0%
$870.00Jul 17Jul 20$0.06176.5%51.3%
$710.00Jul 17Jul 20$0.0753.0%20.4%
$711.00Jul 17Jul 20$0.0751.4%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,163 found (cheapest 0.61% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$741.00Jul 17$2.36$2.19$4.55$736.45$745.550.61%
$742.00Jul 17$1.86$2.68$4.54$737.46$746.540.61%
$740.00Jul 17$2.93$1.76$4.69$735.31$744.690.63%
$743.00Jul 17$1.44$3.26$4.70$738.30$747.700.63%
$739.00Jul 17$3.56$1.38$4.94$734.06$743.940.67%
$744.00Jul 17$1.08$3.91$4.99$739.01$748.990.67%
$738.00Jul 17$4.26$1.09$5.35$732.65$743.350.72%
$745.00Jul 17$0.80$4.63$5.43$739.57$750.430.73%
$737.00Jul 17$5.01$0.84$5.85$731.15$742.850.79%
$746.00Jul 17$0.57$5.40$5.97$740.03$751.970.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.19% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$746.00$737.00Jul 17$0.57$0.84$1.41$735.59$747.41
$745.00$737.00Jul 17$0.80$0.84$1.64$735.36$746.64
$746.00$738.00Jul 17$0.57$1.09$1.66$736.34$747.66
$744.00$737.00Jul 17$1.08$0.84$1.92$735.08$745.92
$745.00$738.00Jul 17$0.80$1.09$1.89$736.11$746.89
$746.00$739.00Jul 17$0.57$1.38$1.95$737.05$747.95
$744.00$738.00Jul 17$1.08$1.09$2.17$735.83$746.17
$745.00$739.00Jul 17$0.80$1.38$2.18$736.82$747.18
$743.00$737.00Jul 17$1.44$0.84$2.28$734.72$745.28
$746.00$740.00Jul 17$0.57$1.76$2.33$737.67$748.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 750 found (best R:R 40.67, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
655/660720/725Aug 14$4.88$0.1240.67$655.12$724.88
650/655720/725Aug 14$4.87$0.1337.46$650.13$724.87
670/675720/725Aug 28$4.85$0.1532.33$670.15$724.85
698/699720/725Aug 14$4.84$0.1630.25$694.16$724.84
699/700720/725Aug 14$4.84$0.1630.25$695.16$724.84
665/670720/725Aug 28$4.81$0.1925.32$665.19$724.81
680/685700/705Aug 7$4.80$0.2024.00$680.20$704.80
660/665720/725Aug 28$4.79$0.2122.81$660.21$724.79
675/680700/705Aug 7$4.77$0.2320.74$675.23$704.77
702/703706/708Aug 7$1.90$0.1019.00$701.10$707.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 332.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$615.00$620.00$625.00Aug 21$0.05$4.9599.00
$680.00$685.00$690.00Jul 20$0.06$4.9482.33
$800.00$805.00$810.00Aug 28$0.06$4.9482.33
$795.00$800.00$805.00Aug 28$0.08$4.9261.50
$605.00$610.00$615.00Aug 31$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$635.00$655.00$675.00Jul 27$0.06$19.94332.33
$670.00$680.00$690.00Jul 29$0.08$9.92124.00
$680.00$685.00$690.00Aug 14$0.05$4.9599.00
$800.00$805.00$810.00Jul 20$0.06$4.9482.33
$840.00$845.00$850.00Jul 20$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 877 found (best net $-6.54, 872 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$680.001:2Jul 20-$6.54$48.46
$815.00$845.001:2Jul 22$0.00$30.00
$820.00$840.001:2Jul 29$0.00$20.00
$800.00$820.001:2Jul 28-$0.02$19.98
$700.00$720.001:2Jul 21-$2.23$17.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$630.001:2Jul 22$0.00$20.00
$655.00$635.001:2Jul 27-$0.05$19.95
$675.00$655.001:2Jul 27-$0.05$19.95
$640.00$625.001:2Jul 21-$0.01$14.99
$665.00$650.001:2Jul 23-$0.05$14.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 435 found (best yield 2.38%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$742.00Aug 31$17.630.500.1%2.38%2.50%9137
$742.00Aug 28$17.260.500.1%2.33%2.45%2380
$743.00Aug 31$16.990.490.3%2.29%2.55%2202
$743.00Aug 28$16.630.490.3%2.24%2.50%840
$744.00Aug 31$16.370.480.4%2.21%2.60%6210
$744.00Aug 28$16.010.480.4%2.16%2.56%181
$745.00Aug 31$15.750.480.5%2.13%2.66%31.6K
$742.00Aug 21$15.450.500.1%2.08%2.21%86922
$745.00Aug 28$15.400.480.5%2.08%2.61%--50
$746.00Aug 31$15.150.470.7%2.04%2.71%--121

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 172,768
Total Puts 312,115
Put/Call Ratio 1.81
Net Difference -139,347

Prior's Put/Call Breakdown

Total Calls 116,784
Total Puts 177,824
Put/Call Ratio 1.52
Net Difference -61,040

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