Tour v344
SPY
State Street SPDR S&P 500 ETF Trust
$741.74 -1.20%
(7/17 09:35) ◀
|
Friday, July 17, 2026 (9:40am)
January 2026
|
▶ (7/17 09:45)
◀ 7/17 09:40 ▶

Option Volume

Detail
ℹ
Current (07/17 9:40am) 767,138
Calls: 293,288 (38%)
Puts: 473,850 (62%)
Prior (07/16) 543,242
Calls: 212,788 (39%)
Puts: 330,454 (61%)
Current vs Prior +41.21%
Calls: +37.83% (Calls)
Puts: +43.39% (Puts)
Prior 7-Day Total 84,703,528
Calls: 39,984,070 (47%)
Puts: 44,719,458 (53%)
Prior 7-Day Average 12,100,504
Calls: 5,712,010 (47%)
Puts: 6,388,494 (53%)
Current vs Prior 7-Day Avg -93.66%
Calls: -94.87%
Puts: -92.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 9:40am) $230.78M
Calls: $47.96M (21%)
Puts: $182.81M (79%)
Prior (07/16) $73.70M
Calls: $24.95M (34%)
Puts: $48.75M (66%)
Current vs Prior +213.12%
Calls: +92.25%
Puts: +274.98%
Prior 7-Day Total $8.90B
Calls: $4.28B (48%)
Puts: $4.62B (52%)
Prior 7-Day Average $1.27B
Calls: $611.37M (48%)
Puts: $660.43M (52%)
Current vs Prior 7-Day Avg -81.85%
Calls: -92.15%
Puts: -72.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 9:40am) 1.62
Prior (07/16) 1.55
Current vs Prior +4.04%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +44.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 9:40am) 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 63,183,195
Calls: 17,040,302 (27%)
Puts: 46,142,893 (73%)
Prior 7-Day Average 9,026,170
Calls: 2,434,328 (27%)
Puts: 6,591,841 (73%)
Current vs Prior 7-Day Avg +12.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
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 0.63% | 1.05%0.63% | 1.05%0.63% | 1.86%0.63% | 4.01%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -5.11% | +16.98%-5.12% | +16.97%-5.12% | +23.67%+245.97% | +12.70%
Prior 7-Day Avg 0.61% | 0.82%0.35% | 0.83%0.79% | 1.57%0.80% | 3.75%
Current vs 7-Day Avg +3.32% | +28.36%+79.32% | +26.56%-20.75% | +18.86%-21.32% | +6.95%
Prior 7-Day Eod 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs 7-Day Eod -5.11% | +16.98%-5.12% | +16.97%-5.12% | +23.67%+245.97% | +12.70%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.43% | 0.79%
Calls: 0.40% | 0.48%
Puts: 0.46% | 1.10%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -63.56% | -24.04%
Prior 7-Day Avg 1.30% | 1.24%
Calls: 1.36% | 1.55%
Puts: 1.24% | 0.92%
Current vs 7-Day Avg -66.89% | -36.07%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($182.81M) vs calls ($47.96M). Massive premium surge with dollar volume up 213% vs prior. Extreme bearish P/C ratio of 1.62 - heavy put buying. Put-heavy open interest (7,346,860 puts vs 2,837,540 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 BEARISH
7-Day Avg BEARISH
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
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 2,631 of results (avg 2.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31142.88143.00$142.940.1%--0.996.3K
$600.00Jul 17141.71141.84$141.780.1%211.007.9K
$700.00Jul 3144.5244.64$44.580.3%20.906.2K
$730.00Jul 2012.6412.68$12.660.3%150.8612
$727.00Jul 2015.3815.43$15.410.3%50.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 208.768.79$8.770.3%1.5K0.847.6K
$749.00Aug 3117.6017.67$17.640.4%100.56456
$748.00Jul 207.187.21$7.200.4%3130.772.5K
$745.00Aug 3115.9215.99$15.960.4%100.531.8K
$744.00Aug 3115.5315.60$15.570.4%--0.52251

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 554 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Jul 170.050.06$0.0616.7%4.4K0.0220.0K
$762.00Jul 210.050.06$0.0616.7%1550.021.2K
$765.00Jul 220.050.06$0.0616.7%220.012.1K
$768.00Jul 230.050.06$0.0616.7%--0.014.6K
$772.00Jul 240.050.06$0.0616.7%20.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Jul 170.050.06$0.0616.7%8.9K0.0257.9K
$707.00Jul 200.050.06$0.0616.7%50.0174
$708.00Jul 200.050.06$0.0616.7%10.01281
$690.00Jul 210.050.06$0.0616.7%20.01181
$665.00Jul 220.050.06$0.0616.7%--0.0199

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,253 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Jul 17145.05146.84$145.951.2%161.00126
$600.00Jul 17141.71141.84$141.780.1%211.007.9K
$605.00Jul 17135.05137.74$136.402.0%21.0059
$610.00Jul 17130.05133.33$131.692.5%661.0040
$615.00Jul 17125.05127.74$126.402.1%11.00153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Jul 1712.2212.64$12.433.4%4781.009.0K
$755.00Jul 1713.2113.35$13.281.1%4441.0012.3K
$756.00Jul 1714.2014.39$14.301.3%3951.003.9K
$757.00Jul 1715.1915.37$15.281.2%1551.001.8K
$758.00Jul 1716.1816.63$16.412.7%1461.00145

Most actively traded options today. High liquidity = easy entry/exit. 2,148 active (total vol 764.4K, top 34.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Jul 170.800.81$0.811.2%21.8K0.2623.8K
$742.00Jul 171.941.95$1.940.5%21.8K0.483.7K
$743.00Jul 171.481.49$1.490.7%20.4K0.414.6K
$750.00Jul 170.140.15$0.156.7%17.4K0.0639.7K
$744.00Jul 171.101.11$1.110.9%14.0K0.333.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 171.311.32$1.320.8%34.3K0.3752.8K
$741.00Jul 171.701.71$1.710.6%29.1K0.4415.0K
$742.00Jul 172.152.16$2.160.5%24.2K0.5217.3K
$708.00Aug 215.495.53$5.510.7%21.0K0.2113.1K
$739.00Jul 171.001.01$1.001.0%19.8K0.3013.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 390 strikes (avg 273.9%, max 1013.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28194.2%17.4%1013.0%--4.6K
$880.00Jul 17Aug 28188.4%17.2%993.7%--4.2K
$870.00Jul 17Aug 28176.8%16.2%992.1%--1.3K
$875.00Jul 17Aug 28182.6%16.7%991.2%--1.7K
$860.00Jul 17Aug 31164.9%15.1%990.4%22.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 2189.1%12.0%644.9%2042
$595.00Jul 17Aug 31242.0%33.9%614.1%--11.4K
$600.00Jul 17Aug 31233.4%33.2%603.6%9124.9K
$605.00Jul 17Aug 31224.9%32.5%592.4%--24.1K
$610.00Jul 17Aug 31216.4%31.8%581.5%--12.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,119 found (best R:R 332.33, avg 5.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$805.00$810.00Aug 31$0.10$4.90$0.1049.00$805.10
$790.00$795.00Aug 14$0.11$4.89$0.1144.45$790.11
$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
$785.00$790.00Aug 14$0.19$4.81$0.1925.32$785.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$600.00Jul 28$0.21$69.79$0.21332.33$669.79
$670.00$605.00Jul 29$0.29$64.71$0.29223.14$669.71
$680.00$670.00Jul 29$0.14$9.86$0.1470.43$679.86
$690.00$680.00Jul 27$0.15$9.85$0.1565.67$689.85
$640.00$635.00Aug 21$0.10$4.90$0.1049.00$639.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,532 found (best R:R 91.00, avg 2.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$703.00Jul 23$22.75$22.75$0.2591.00$702.75
$625.00$650.00Aug 7$24.65$24.65$0.3570.43$649.65
$600.00$605.00Aug 31$4.88$4.88$0.1240.67$604.88
$615.00$625.00Aug 31$9.76$9.76$0.2440.67$624.76
$615.00$620.00Aug 21$4.86$4.86$0.1434.71$619.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$774.00Aug 7$5.84$5.84$0.1636.50$774.16
$786.00$783.00Aug 21$2.88$2.88$0.1224.00$783.12
$790.00$777.00Aug 14$12.31$12.31$0.6917.84$777.69
$784.00$780.00Aug 31$3.71$3.71$0.2912.79$780.29
$760.00$755.00Jul 29$4.59$4.59$0.4111.20$755.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 241 found (avg debit $1.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Jul 17Jul 20$0.0534.1%11.7%
$757.00Jul 17Jul 20$0.0732.3%11.5%
$756.00Jul 17Jul 20$0.1032.0%11.6%
$755.00Jul 17Jul 20$0.1331.3%11.5%
$690.00Jul 17Jul 20$0.1586.1%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$709.00Jul 17Jul 20$0.0655.9%21.3%
$783.00Jul 17Jul 20$0.0665.7%19.0%
$710.00Jul 17Jul 20$0.0754.3%21.1%
$711.00Jul 17Jul 20$0.0752.7%20.5%
$712.00Jul 17Jul 20$0.0751.1%19.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,207 found (cheapest 0.55% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$742.00Jul 17$1.94$2.16$4.10$737.90$746.100.55%
$743.00Jul 17$1.49$2.70$4.19$738.81$747.190.56%
$741.00Jul 17$2.49$1.71$4.20$736.80$745.200.57%
$740.00Jul 17$3.11$1.32$4.43$735.57$744.430.60%
$744.00Jul 17$1.11$3.32$4.43$739.57$748.430.60%
$739.00Jul 17$3.80$1.00$4.80$734.20$743.800.65%
$745.00Jul 17$0.81$4.02$4.83$740.17$749.830.65%
$738.00Jul 17$4.55$0.76$5.31$732.69$743.310.72%
$746.00Jul 17$0.57$4.79$5.36$740.64$751.360.72%
$737.00Jul 17$5.35$0.56$5.91$731.09$742.910.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.15% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$746.00$737.00Jul 17$0.57$0.56$1.13$735.87$747.13
$745.00$737.00Jul 17$0.81$0.56$1.37$735.63$746.37
$746.00$738.00Jul 17$0.57$0.76$1.33$736.67$747.33
$745.00$738.00Jul 17$0.81$0.76$1.57$736.43$746.57
$746.00$739.00Jul 17$0.57$1.00$1.57$737.43$747.57
$744.00$737.00Jul 17$1.11$0.56$1.67$735.33$745.67
$745.00$739.00Jul 17$0.81$1.00$1.81$737.19$746.81
$744.00$738.00Jul 17$1.11$0.76$1.87$736.13$745.87
$746.00$740.00Jul 17$0.57$1.32$1.89$738.11$747.89
$743.00$737.00Jul 17$1.49$0.56$2.05$734.95$745.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 688 found (best R:R 27.85, avg credit $2.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
670/675680/695Aug 7$14.48$0.5227.85$660.52$694.48
665/670680/695Aug 7$14.46$0.5426.78$655.54$694.46
660/665680/695Aug 7$14.44$0.5625.79$650.56$694.44
680/685695/700Aug 7$4.79$0.2122.81$680.21$699.79
680/685700/705Aug 7$4.78$0.2221.73$680.22$704.78
675/680695/700Aug 7$4.76$0.2419.83$675.24$699.76
675/680700/705Aug 7$4.75$0.2519.00$675.25$704.75
685/690705/710Aug 14$4.74$0.2618.23$685.26$709.74
670/675695/700Aug 7$4.72$0.2816.86$670.28$699.72
670/675680/690Aug 28$9.43$0.5716.54$665.57$689.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$605.00$610.00$615.00Aug 21$0.05$4.9599.00
$615.00$620.00$625.00Jul 17$0.06$4.9482.33
$785.00$790.00$795.00Aug 7$0.06$4.9482.33
$790.00$795.00$800.00Aug 14$0.06$4.9482.33
$720.00$725.00$730.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$670.00$680.00$690.00Jul 29$0.09$9.91110.11
$880.00$885.00$890.00Jul 21$0.06$4.9482.33
$695.00$700.00$705.00Jul 30$0.06$4.9482.33
$805.00$810.00$815.00Jul 17$0.07$4.9370.43
$820.00$825.00$830.00Jul 17$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 888 found (best net $-6.83, 883 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$680.001:2Jul 20-$6.83$48.17
$815.00$845.001:2Jul 22$0.00$30.00
$800.00$820.001:2Jul 28-$0.01$19.99
$820.00$840.001:2Jul 29-$0.02$19.98
$700.00$720.001:2Jul 21-$1.32$18.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$630.001:2Jul 22$0.00$20.00
$655.00$635.001:2Jul 27-$0.06$19.94
$640.00$625.001:2Jul 21-$0.01$14.99
$665.00$650.001:2Jul 23-$0.03$14.97
$675.00$660.001:2Jul 27-$0.09$14.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 448 found (best yield 2.42%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$742.00Aug 31$17.940.510.0%2.42%2.45%17137
$742.00Aug 28$17.580.510.0%2.37%2.41%3280
$743.00Aug 31$17.300.500.2%2.33%2.50%2202
$743.00Aug 28$16.940.500.2%2.28%2.45%940
$744.00Aug 31$16.660.480.3%2.25%2.55%17210
$744.00Aug 28$16.300.490.3%2.20%2.50%181
$745.00Aug 31$16.040.470.4%2.16%2.60%171.6K
$742.00Aug 21$15.740.510.0%2.12%2.16%135922
$745.00Aug 28$15.690.470.4%2.12%2.55%--50
$746.00Aug 31$15.440.470.6%2.08%2.66%--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 293,288
Total Puts 473,850
Put/Call Ratio 1.62
Net Difference -180,562

Prior's Put/Call Breakdown

Total Calls 212,788
Total Puts 330,454
Put/Call Ratio 1.55
Net Difference -117,666

Prior 7-Day Put/Call Summary

Total Calls 39,984,070
Total Puts 44,719,458
Average Put/Call Ratio 1.12
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