Tour v344
SPY
State Street SPDR S&P 500 ETF Trust
$741.08 -1.28%
7/17 09:45

Option Volume

Detail
Current (07/17 9:45am) 1,089,110
Calls: 422,137 (39%)
Puts: 666,973 (61%)
Prior (07/16) 843,693
Calls: 333,263 (40%)
Puts: 510,430 (60%)
Current vs Prior +29.09%
Calls: +26.67% (Calls)
Puts: +30.67% (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 -91.00%
Calls: -92.61%
Puts: -89.56%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 9:45am) $305.51M
Calls: $65.88M (22%)
Puts: $239.62M (78%)
Prior (07/16) $119.02M
Calls: $36.86M (31%)
Puts: $82.15M (69%)
Current vs Prior +156.69%
Calls: +78.72%
Puts: +191.68%
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 -75.98%
Calls: -89.22%
Puts: -63.72%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 9:45am) 1.58
Prior (07/16) 1.53
Current vs Prior +3.16%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +41.29%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 9:45am) 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
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% | 1.06%0.63% | 1.06%0.63% | 1.85%0.63% | 4.00%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -4.42% | +17.98%-4.42% | +17.99%-4.42% | +23.07%+248.51% | +12.43%
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 +4.08% | +29.46%+80.64% | +27.66%-20.16% | +18.28%-20.75% | +6.69%
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 -4.42% | +17.98%-4.42% | +17.99%-4.42% | +23.07%+248.51% | +12.43%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.62% | 0.76%
Calls: 0.46% | 0.52%
Puts: 0.79% | 1.00%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -47.46% | -26.92%
Prior 7-Day Avg 1.30% | 1.24%
Calls: 1.36% | 1.55%
Puts: 1.24% | 0.92%
Current vs 7-Day Avg -52.26% | -38.50%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($239.62M) vs calls ($65.88M). Massive premium surge with dollar volume up 157% vs prior. Extreme bearish P/C ratio of 1.58 - 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
09:45BEARISHBEARISHBEARISH
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 2,749 of results (avg 2.5%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31142.26142.39$142.320.1%--0.996.3K
$600.00Jul 17140.96141.27$141.120.2%211.007.9K
$690.00Aug 2157.5057.67$57.590.3%--0.865.5K
$700.00Jul 3143.9444.07$44.010.3%30.906.2K
$630.00Jul 17110.96111.29$111.130.3%21.00238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$748.00Jul 177.087.11$7.100.4%3.3K0.9021.6K
$724.00Aug 218.398.43$8.410.5%90.324.8K
$747.00Jul 176.186.21$6.200.5%2.8K0.8713.5K
$750.00Aug 3118.3418.43$18.380.5%950.576.3K
$741.00Jul 172.002.01$2.010.5%45.0K0.4915.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 562 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Jul 170.050.06$0.0616.7%5.1K0.0220.0K
$762.00Jul 210.050.06$0.0616.7%1550.021.2K
$765.00Jul 220.050.06$0.0616.7%330.012.1K
$768.00Jul 230.050.06$0.0616.7%--0.014.6K
$772.00Jul 240.050.06$0.0616.7%120.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$705.00Jul 200.050.06$0.0616.7%1600.01702
$706.00Jul 200.050.06$0.0616.7%110.01189
$707.00Jul 200.050.06$0.0616.7%160.0174
$685.00Jul 210.050.06$0.0616.7%--0.011.1K
$665.00Jul 220.050.06$0.0616.7%--0.0199

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,273 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Jul 17145.83146.29$146.060.3%161.00126
$600.00Jul 17140.96141.27$141.120.2%211.007.9K
$605.00Jul 17135.83137.26$136.551.0%21.0059
$610.00Jul 17129.71132.52$131.122.1%661.0040
$615.00Jul 17124.97127.26$126.121.8%11.00153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$885.00Jul 17142.52145.20$143.861.9%191.00--
$767.00Jul 2424.5927.30$25.9510.4%61.007
$768.00Jul 2425.5628.38$26.9710.5%21.0010
$780.00Jul 2437.5740.31$38.947.0%--1.0023
$790.00Jul 3147.0850.36$48.726.7%--1.0053

Most actively traded options today. High liquidity = easy entry/exit. 2,292 active (total vol 1.1M, top 52.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$742.00Jul 171.661.67$1.670.6%37.2K0.433.7K
$743.00Jul 171.261.27$1.270.8%33.1K0.364.6K
$745.00Jul 170.670.68$0.681.5%32.5K0.2323.8K
$744.00Jul 170.930.94$0.941.1%23.2K0.293.7K
$750.00Jul 170.130.14$0.147.1%20.9K0.0639.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 171.571.58$1.580.6%52.6K0.4152.8K
$741.00Jul 172.002.01$2.010.5%45.0K0.4915.0K
$742.00Jul 172.512.53$2.520.8%34.1K0.5717.3K
$739.00Jul 171.211.22$1.210.8%28.8K0.3413.6K
$737.00Jul 170.690.70$0.701.4%27.9K0.2210.3K

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 276.1%, max 999.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28196.3%17.8%999.8%--4.6K
$880.00Jul 17Aug 28190.5%17.3%999.3%--4.2K
$875.00Jul 17Aug 28184.7%16.8%998.4%--1.7K
$860.00Jul 17Aug 31166.9%15.2%997.9%22.6K
$870.00Jul 17Aug 28178.8%16.3%997.9%--1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 2190.6%12.0%655.4%2042
$595.00Jul 17Aug 31242.7%33.9%615.7%311.4K
$600.00Jul 17Aug 31234.0%33.2%605.2%9124.9K
$605.00Jul 17Aug 31225.4%32.5%594.0%--24.1K
$610.00Jul 17Aug 31216.9%31.8%582.6%--12.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,146 found (best R:R 317.18, avg 4.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Aug 14$0.10$4.90$0.1049.00$790.10
$800.00$805.00Aug 28$0.13$4.87$0.1337.46$800.13
$800.00$805.00Aug 31$0.15$4.85$0.1532.33$800.15
$785.00$790.00Aug 14$0.17$4.83$0.1728.41$785.17
$770.00$775.00Jul 30$0.19$4.81$0.1925.32$770.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$600.00Jul 28$0.22$69.78$0.22317.18$669.78
$670.00$605.00Jul 29$0.30$64.70$0.30215.67$669.70
$675.00$660.00Jul 27$0.10$14.90$0.10149.00$674.90
$680.00$670.00Jul 29$0.15$9.85$0.1565.67$679.85
$690.00$680.00Jul 27$0.16$9.84$0.1661.50$689.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,559 found (best R:R 112.33, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$625.00$650.00Aug 7$24.64$24.64$0.3668.44$649.64
$615.00$625.00Aug 7$9.85$9.85$0.1565.67$624.85
$700.00$707.00Jul 20$6.89$6.89$0.1162.64$706.89
$700.00$720.00Jul 21$19.58$19.58$0.4246.62$719.58
$600.00$605.00Jul 31$4.88$4.88$0.1240.67$604.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$790.00$773.00Jul 31$16.85$16.85$0.15112.33$773.15
$865.00$860.00Jul 22$4.90$4.90$0.1049.00$860.10
$765.00$760.00Jul 27$4.84$4.84$0.1630.25$760.16
$820.00$815.00Jul 22$4.82$4.82$0.1826.78$815.18
$830.00$825.00Jul 20$4.79$4.79$0.2122.81$825.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 253 found (avg debit $1.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Jul 17Jul 20$0.0535.7%12.0%
$757.00Jul 17Jul 20$0.0833.9%12.1%
$756.00Jul 17Jul 20$0.0933.5%11.8%
$755.00Jul 17Jul 20$0.1232.8%11.8%
$690.00Jul 17Jul 20$0.1485.7%28.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$771.00Jul 17Jul 20$0.0549.6%15.9%
$780.00Jul 17Jul 20$0.0562.7%20.0%
$850.00Jul 17Jul 20$0.05154.8%44.5%
$708.00Jul 17Jul 20$0.0656.9%21.6%
$709.00Jul 17Jul 20$0.0655.3%21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,231 found (cheapest 0.56% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$741.00Jul 17$2.16$2.01$4.17$736.83$745.170.56%
$742.00Jul 17$1.67$2.52$4.19$737.81$746.190.57%
$740.00Jul 17$2.72$1.58$4.30$735.70$744.300.58%
$743.00Jul 17$1.27$3.11$4.38$738.62$747.380.59%
$739.00Jul 17$3.37$1.21$4.58$734.42$743.580.62%
$744.00Jul 17$0.94$3.78$4.72$739.28$748.720.64%
$738.00Jul 17$4.07$0.93$5.00$733.00$743.000.67%
$745.00Jul 17$0.68$4.53$5.21$739.79$750.210.70%
$737.00Jul 17$4.85$0.70$5.55$731.45$742.550.75%
$746.00Jul 17$0.49$5.34$5.83$740.17$751.830.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.16% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$746.00$737.00Jul 17$0.49$0.70$1.19$735.81$747.19
$745.00$737.00Jul 17$0.68$0.70$1.38$735.62$746.38
$746.00$738.00Jul 17$0.49$0.93$1.42$736.58$747.42
$744.00$737.00Jul 17$0.94$0.70$1.64$735.36$745.64
$745.00$738.00Jul 17$0.68$0.93$1.61$736.39$746.61
$746.00$739.00Jul 17$0.49$1.21$1.70$737.30$747.70
$744.00$738.00Jul 17$0.94$0.93$1.87$736.13$745.87
$745.00$739.00Jul 17$0.68$1.21$1.89$737.11$746.89
$743.00$737.00Jul 17$1.27$0.70$1.97$735.03$744.97
$746.00$740.00Jul 17$0.49$1.58$2.07$737.93$748.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 663 found (best R:R 44.45, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
630/635640/645Aug 21$4.89$0.1144.45$630.11$644.89
660/665715/720Aug 28$4.89$0.1144.45$660.11$719.89
670/675715/720Aug 14$4.87$0.1337.46$670.13$719.87
655/660715/720Aug 28$4.86$0.1434.71$655.14$719.86
665/670715/720Aug 14$4.85$0.1532.33$665.15$719.85
650/655715/720Aug 28$4.85$0.1532.33$650.15$719.85
670/675680/695Aug 7$14.52$0.4830.25$660.48$694.52
665/670680/695Aug 7$14.51$0.4929.61$655.49$694.51
660/665680/695Aug 7$14.48$0.5227.85$650.52$694.48
660/665715/720Aug 14$4.82$0.1826.78$660.18$719.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 283 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$775.00$780.00$785.00Jul 30$0.05$4.9599.00
$620.00$625.00$630.00Aug 21$0.06$4.9482.33
$800.00$805.00$810.00Aug 31$0.06$4.9482.33
$785.00$790.00$795.00Aug 14$0.07$4.9370.43
$625.00$630.00$635.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$670.00$680.00$690.00Jul 29$0.08$9.92124.00
$820.00$825.00$830.00Jul 17$0.05$4.9599.00
$845.00$850.00$855.00Jul 21$0.05$4.9599.00
$690.00$695.00$700.00Jul 30$0.05$4.9599.00
$845.00$850.00$855.00Jul 17$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. 893 found (best net $-6.21, 888 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$680.001:2Jul 20-$6.21$48.79
$815.00$845.001:2Jul 22-$0.01$29.99
$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-$2.32$17.68
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$0.00$15.00
$665.00$650.001:2Jul 23-$0.05$14.95
$675.00$660.001:2Jul 27-$0.08$14.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 441 found (best yield 2.37%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$742.00Aug 31$17.560.500.1%2.37%2.49%27137
$742.00Aug 28$17.200.500.1%2.32%2.45%3980
$743.00Aug 31$16.920.490.3%2.28%2.54%3202
$743.00Aug 28$16.570.490.3%2.24%2.50%1840
$744.00Aug 31$16.300.480.4%2.20%2.59%36210
$744.00Aug 28$15.940.480.4%2.15%2.54%231
$745.00Aug 31$15.690.480.5%2.12%2.65%411.6K
$742.00Aug 21$15.390.500.1%2.08%2.20%236922
$745.00Aug 28$15.330.480.5%2.07%2.60%3050
$746.00Aug 31$15.080.470.7%2.03%2.70%--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 422,137
Total Puts 666,973
Put/Call Ratio 1.58
Net Difference -244,836

Prior's Put/Call Breakdown

Total Calls 333,263
Total Puts 510,430
Put/Call Ratio 1.53
Net Difference -177,167

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