Tour v344
SPY
State Street SPDR S&P 500 ETF Trust
$743.08 -1.02%
7/17 09:50

Option Volume

Detail
Current (07/17 9:50am) 1,401,519
Calls: 588,637 (42%)
Puts: 812,882 (58%)
Prior (07/16) 1,097,236
Calls: 421,671 (38%)
Puts: 675,565 (62%)
Current vs Prior +27.73%
Calls: +39.60% (Calls)
Puts: +20.33% (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 -88.42%
Calls: -89.69%
Puts: -87.28%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 9:50am) $339.07M
Calls: $119.52M (35%)
Puts: $219.55M (65%)
Prior (07/16) $153.30M
Calls: $48.74M (32%)
Puts: $104.55M (68%)
Current vs Prior +121.18%
Calls: +145.20%
Puts: +109.98%
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 -73.34%
Calls: -80.45%
Puts: -66.76%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 9:50am) 1.38
Prior (07/16) 1.60
Current vs Prior -13.80%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +23.50%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 9:50am) 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 0.61% | 1.01%0.61% | 1.01%0.61% | 1.77%0.61% | 3.89%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -8.34% | +12.27%-8.34% | +12.27%-8.34% | +17.55%+234.22% | +9.43%
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 -0.19% | +23.20%+73.23% | +21.48%-23.44% | +12.98%-24.00% | +3.85%
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 -8.34% | +12.27%-8.34% | +12.27%-8.34% | +17.55%+234.22% | +9.43%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.65% | 0.67%
Calls: 0.49% | 0.82%
Puts: 0.81% | 0.52%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -44.92% | -35.58%
Prior 7-Day Avg 1.30% | 1.24%
Calls: 1.36% | 1.55%
Puts: 1.24% | 0.92%
Current vs 7-Day Avg -49.94% | -45.78%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($219.55M). Massive premium surge with dollar volume up 121% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning. 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
09:50BEARISHBEARISHBEARISH
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 2,742 of results (avg 2.5%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31144.16144.29$144.230.1%--0.996.3K
$735.00Jul 178.278.29$8.280.2%1.1K0.9213.0K
$746.00Jul 318.018.03$8.020.2%1430.461.6K
$700.00Jul 3145.6145.73$45.670.3%40.916.2K
$600.00Jul 17142.82143.20$143.010.3%221.007.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$742.00Jul 224.504.51$4.510.2%4650.471.2K
$700.00Aug 214.194.20$4.200.2%3.0K0.1643.5K
$737.00Jul 222.962.97$2.970.3%2360.33953
$750.00Aug 3117.1317.19$17.160.3%1020.556.3K
$727.00Aug 218.318.34$8.320.4%120.332.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 593 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Jul 170.050.06$0.0616.7%7.0K0.0320.0K
$760.00Jul 200.050.06$0.0616.7%3.5K0.028.6K
$766.00Jul 220.050.06$0.0616.7%280.012.6K
$769.00Jul 230.050.06$0.0616.7%70.0110.3K
$773.00Jul 240.050.06$0.0616.7%210.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Jul 170.050.06$0.0616.7%16.0K0.0257.9K
$706.00Jul 200.050.06$0.0616.7%210.01189
$707.00Jul 200.050.06$0.0616.7%160.0174
$708.00Jul 200.050.06$0.0616.7%10.01281
$709.00Jul 200.050.06$0.0616.7%--0.01264

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,286 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Jul 17146.39148.20$147.291.2%161.00126
$600.00Jul 17142.82143.20$143.010.3%221.007.9K
$605.00Jul 17136.39138.20$137.291.3%21.0059
$610.00Jul 17131.39134.18$132.792.1%661.0040
$615.00Jul 17126.39128.20$127.291.4%11.00153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Jul 2423.4526.62$25.0412.7%21.0010
$780.00Jul 2435.3038.61$36.969.0%--1.0023
$790.00Jul 3145.4648.73$47.106.9%--1.0053
$800.00Jul 3155.4458.73$57.085.8%--1.0010
$800.00Aug 2155.4558.62$57.045.6%--1.0042

Most actively traded options today. High liquidity = easy entry/exit. 2,398 active (total vol 1.4M, top 69.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$743.00Jul 172.022.03$2.030.5%53.8K0.504.6K
$742.00Jul 172.592.61$2.600.8%53.3K0.583.7K
$745.00Jul 171.131.14$1.130.9%51.3K0.3523.8K
$744.00Jul 171.531.54$1.540.6%35.8K0.423.7K
$747.00Jul 170.570.58$0.571.8%24.5K0.218.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 170.890.90$0.901.1%69.0K0.2852.8K
$741.00Jul 171.181.19$1.190.8%55.4K0.3415.0K
$742.00Jul 171.531.54$1.540.6%46.9K0.4217.3K
$737.00Jul 170.370.38$0.382.6%35.8K0.1410.3K
$739.00Jul 170.670.68$0.681.5%35.4K0.2213.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 391 strikes (avg 284.5%, max 1029.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28194.6%17.2%1029.0%--4.6K
$870.00Jul 17Aug 28177.0%16.0%1005.1%--1.3K
$880.00Jul 17Aug 28188.8%17.1%1004.7%--4.2K
$860.00Jul 17Aug 31165.1%15.0%1003.2%22.6K
$875.00Jul 17Aug 28182.9%16.6%1003.1%--1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 2188.2%11.7%652.4%2042
$595.00Jul 17Aug 31246.6%33.8%629.3%311.4K
$600.00Jul 17Aug 31237.9%33.1%619.1%16124.9K
$605.00Jul 17Aug 31229.2%32.4%607.8%--24.1K
$610.00Jul 17Aug 31220.6%31.7%597.0%--12.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,129 found (best R:R 367.42, avg 4.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$775.00$780.00Jul 30$0.10$4.90$0.1049.00$775.10
$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$0.13$4.87$0.1337.46$800.13
$800.00$805.00Aug 31$0.16$4.84$0.1630.25$800.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$600.00Jul 28$0.19$69.81$0.19367.42$669.81
$670.00$605.00Jul 29$0.24$64.76$0.24269.83$669.76
$680.00$670.00Jul 29$0.12$9.88$0.1282.33$679.88
$685.00$675.00Jul 30$0.18$9.82$0.1854.56$684.82
$690.00$680.00Jul 29$0.20$9.80$0.2049.00$689.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,545 found (best R:R 79.65, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$625.00$650.00Aug 7$24.69$24.69$0.3179.65$649.69
$700.00$708.00Jul 21$7.87$7.87$0.1360.54$707.87
$690.00$700.00Jul 20$9.79$9.79$0.2146.62$699.79
$615.00$625.00Aug 31$9.79$9.79$0.2146.62$624.79
$630.00$635.00Aug 21$4.89$4.89$0.1144.45$634.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$790.00$777.00Aug 14$12.30$12.30$0.7017.57$777.70
$780.00$778.00Aug 21$1.88$1.88$0.1215.67$778.12
$765.00$760.00Jul 27$4.66$4.66$0.3413.71$760.34
$780.00$777.00Aug 31$2.78$2.78$0.2212.64$777.22
$760.00$759.00Jul 22$0.90$0.90$0.109.00$759.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 246 found (avg debit $1.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Jul 17Jul 20$0.0632.2%11.1%
$757.00Jul 17Jul 20$0.1030.3%11.1%
$756.00Jul 17Jul 20$0.1329.9%11.0%
$700.00Jul 17Jul 20$0.1672.9%25.2%
$707.00Jul 17Jul 20$0.1761.7%22.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$710.00Jul 17Jul 20$0.0656.9%21.5%
$711.00Jul 17Jul 20$0.0655.3%20.9%
$712.00Jul 17Jul 20$0.0753.7%20.7%
$713.00Jul 17Jul 20$0.0752.0%20.1%
$651.00Jul 17Jul 24$0.08152.0%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,243 found (cheapest 0.54% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$743.00Jul 17$2.03$1.96$3.99$739.01$746.990.54%
$744.00Jul 17$1.54$2.47$4.01$739.99$748.010.54%
$742.00Jul 17$2.60$1.54$4.14$737.86$746.140.56%
$745.00Jul 17$1.13$3.07$4.20$740.80$749.200.57%
$741.00Jul 17$3.26$1.19$4.45$736.55$745.450.60%
$746.00Jul 17$0.82$3.75$4.57$741.43$750.570.62%
$740.00Jul 17$3.98$0.90$4.88$735.12$744.880.66%
$747.00Jul 17$0.57$4.51$5.08$741.92$752.080.68%
$739.00Jul 17$4.75$0.68$5.43$733.57$744.430.73%
$748.00Jul 17$0.41$5.34$5.75$742.25$753.750.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.15% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$748.00$739.00Jul 17$0.41$0.68$1.09$737.91$749.09
$747.00$739.00Jul 17$0.57$0.68$1.25$737.75$748.25
$748.00$740.00Jul 17$0.41$0.90$1.31$738.69$749.31
$746.00$739.00Jul 17$0.82$0.68$1.50$737.50$747.50
$747.00$740.00Jul 17$0.57$0.90$1.47$738.53$748.47
$748.00$741.00Jul 17$0.41$1.19$1.60$739.40$749.60
$746.00$740.00Jul 17$0.82$0.90$1.72$738.28$747.72
$745.00$739.00Jul 17$1.13$0.68$1.81$737.19$746.81
$747.00$741.00Jul 17$0.57$1.19$1.76$739.24$748.76
$748.00$742.00Jul 17$0.41$1.54$1.95$740.05$749.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 553 found (best R:R 44.45, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
665/670715/720Aug 28$4.89$0.1144.45$665.11$719.89
655/660715/720Aug 28$4.84$0.1630.25$655.16$719.84
660/665715/720Aug 28$4.84$0.1630.25$660.16$719.84
675/680700/710Aug 28$9.66$0.3428.41$670.34$709.66
675/680725/730Aug 28$4.83$0.1728.41$675.17$729.83
670/675700/710Aug 28$9.63$0.3726.03$665.37$709.63
665/670700/710Aug 28$9.61$0.3924.64$660.39$709.61
650/655715/720Aug 28$4.80$0.2024.00$650.20$719.80
670/675725/730Aug 28$4.80$0.2024.00$670.20$729.80
645/650715/720Aug 28$4.78$0.2221.73$645.22$719.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$595.00$600.00$605.00Aug 31$0.05$4.9599.00
$800.00$805.00$810.00Aug 31$0.06$4.9482.33
$775.00$780.00$785.00Jul 30$0.07$4.9370.43
$710.00$715.00$720.00Jul 22$0.09$4.9154.56
$785.00$790.00$795.00Aug 14$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$670.00$680.00$690.00Jul 29$0.08$9.92124.00
$875.00$880.00$885.00Jul 20$0.05$4.9599.00
$825.00$830.00$835.00Jul 21$0.05$4.9599.00
$680.00$685.00$690.00Aug 14$0.05$4.9599.00
$660.00$665.00$670.00Aug 28$0.05$4.9599.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 918 found (best net $-7.76, 912 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$680.001:2Jul 20-$7.76$47.24
$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
$820.00$835.001:2Jul 20-$0.01$14.99
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-$0.04$14.96
$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. 428 found (best yield 2.31%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$744.00Aug 31$17.190.500.1%2.31%2.44%55210
$744.00Aug 28$16.840.500.1%2.27%2.39%281
$745.00Aug 31$16.550.490.3%2.23%2.49%691.6K
$745.00Aug 28$16.200.490.3%2.18%2.44%8050
$746.00Aug 31$15.930.480.4%2.14%2.54%12121
$746.00Aug 28$15.580.480.4%2.10%2.49%822
$747.00Aug 31$15.320.480.5%2.06%2.59%2182
$744.00Aug 21$15.020.500.1%2.02%2.15%64924
$747.00Aug 28$14.960.480.5%2.01%2.54%525
$748.00Aug 31$14.710.470.7%1.98%2.64%--378

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 588,637
Total Puts 812,882
Put/Call Ratio 1.38
Net Difference -224,245

Prior's Put/Call Breakdown

Total Calls 421,671
Total Puts 675,565
Put/Call Ratio 1.60
Net Difference -253,894

Prior 7-Day Put/Call Summary

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

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