Tour v344
SPY
State Street SPDR S&P 500 ETF Trust
$745.79 -0.66%
(7/17 10:40) ◀
|
Friday, July 17, 2026 (10:45am)
January 2026
|
▶ (7/17 10:50)
◀ 7/17 10:45 ▶

Option Volume

Detail
ℹ
Current (07/17 10:45am) 3,808,053
Calls: 1,716,937 (45%)
Puts: 2,091,116 (55%)
Prior (07/16) 3,339,882
Calls: 1,575,852 (47%)
Puts: 1,764,030 (53%)
Current vs Prior +14.02%
Calls: +8.95% (Calls)
Puts: +18.54% (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 -68.53%
Calls: -69.94%
Puts: -67.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:45am) $725.82M
Calls: $366.43M (50%)
Puts: $359.39M (50%)
Prior (07/16) $428.09M
Calls: $305.55M (71%)
Puts: $122.54M (29%)
Current vs Prior +69.55%
Calls: +19.92%
Puts: +193.28%
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 -42.93%
Calls: -40.07%
Puts: -45.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:45am) 1.22
Prior (07/16) 1.12
Current vs Prior +8.80%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +8.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:45am) 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
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 0.52% | 0.90%0.52% | 0.90%0.52% | 1.66%0.52% | 3.80%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -21.26% | +0.51%-21.25% | +0.51%-21.25% | +9.92%+187.14% | +6.85%
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 -14.26% | +10.29%+48.83% | +8.75%-34.22% | +5.65%-34.70% | +1.39%
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 -21.26% | +0.51%-21.25% | +0.51%-21.25% | +9.92%+187.14% | +6.85%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.80% | 0.60%
Calls: 0.47% | 0.56%
Puts: 1.13% | 0.64%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -32.20% | -42.31%
Prior 7-Day Avg 1.30% | 1.24%
Calls: 1.36% | 1.55%
Puts: 1.24% | 0.92%
Current vs 7-Day Avg -38.39% | -51.45%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 70% vs prior. Bearish P/C ratio of 1.22 indicates protective positioning. Put-heavy open interest (7,346,860 puts vs 2,837,540 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
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 2,775 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31146.80146.89$146.850.1%--0.996.3K
$600.00Jul 17145.64145.84$145.740.1%341.007.9K
$700.00Jul 3147.9648.06$48.010.2%70.936.2K
$690.00Aug 2161.4261.56$61.490.2%440.885.5K
$630.00Jul 17115.63115.91$115.770.2%31.00238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00Jul 283.233.24$3.240.3%10.27109
$745.00Jul 202.722.73$2.730.4%11.3K0.467.1K
$735.00Aug 3110.7310.77$10.750.4%910.386.1K
$748.00Aug 2113.3013.35$13.330.4%6740.522.8K
$745.00Jul 245.305.32$5.310.4%4.5K0.4713.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 619 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Jul 220.050.06$0.0616.7%430.022.6K
$770.00Jul 230.050.06$0.0616.7%470.0110.3K
$773.00Jul 240.050.06$0.0616.7%220.011.3K
$774.00Jul 240.050.06$0.0616.7%190.011.2K
$776.00Jul 270.050.06$0.0616.7%--0.0182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00Jul 170.050.06$0.0616.7%42.3K0.028.9K
$716.00Jul 200.050.06$0.0616.7%850.01100
$717.00Jul 200.050.06$0.0616.7%3940.01189
$700.00Jul 210.050.06$0.0616.7%2820.011.6K
$701.00Jul 210.050.06$0.0616.7%100.0173

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,336 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 17145.64145.84$145.740.1%341.007.9K
$605.00Jul 17140.36142.03$141.201.2%31.0059
$610.00Jul 17135.50137.15$136.321.2%671.0040
$615.00Jul 17130.36132.06$131.211.3%11.00153
$620.00Jul 17125.38127.01$126.201.3%--1.00136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Jul 3142.4745.41$43.946.7%--1.0053
$799.00Jul 3151.5854.41$53.005.3%11.001
$800.00Jul 3152.4755.45$53.965.5%101.0010
$800.00Aug 2152.4755.40$53.945.4%--1.0042
$785.00Jul 1737.8740.70$39.287.2%501.006

Most actively traded options today. High liquidity = easy entry/exit. 2,735 active (total vol 3.8M, top 158.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 171.081.09$1.090.9%158.2K0.388.8K
$745.00Jul 172.102.11$2.110.5%142.4K0.5823.8K
$746.00Jul 171.541.55$1.550.6%131.5K0.482.6K
$748.00Jul 170.720.73$0.731.4%129.2K0.2917.1K
$750.00Jul 170.280.29$0.293.4%113.1K0.1439.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 170.280.29$0.293.4%153.7K0.1252.8K
$745.00Jul 171.331.34$1.340.7%119.0K0.4328.3K
$742.00Jul 170.530.54$0.541.9%118.5K0.2017.3K
$741.00Jul 170.380.39$0.392.6%111.8K0.1515.0K
$746.00Jul 171.761.78$1.771.1%105.4K0.5213.1K

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 329.8%, max 1096.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28206.4%17.3%1096.2%--4.6K
$875.00Jul 17Aug 28193.8%16.2%1094.6%--1.7K
$880.00Jul 17Aug 28200.1%16.8%1093.6%--4.2K
$870.00Jul 17Aug 28187.3%15.7%1092.4%--1.3K
$860.00Jul 17Aug 31174.4%14.6%1092.1%52.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 2191.1%11.5%690.1%2142
$600.00Jul 17Aug 31261.4%33.1%688.9%23124.9K
$605.00Jul 17Aug 31252.0%32.4%677.6%--24.1K
$610.00Jul 17Aug 31242.8%31.7%665.4%212.2K
$615.00Jul 17Aug 31233.5%31.0%653.5%--48.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,081 found (best R:R 540.67, avg 5.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$785.00$790.00Aug 7$0.10$4.90$0.1049.00$785.10
$805.00$810.00Aug 28$0.10$4.90$0.1049.00$805.10
$775.00$780.00Jul 30$0.11$4.89$0.1144.45$775.11
$805.00$810.00Aug 31$0.12$4.88$0.1240.67$805.12
$790.00$795.00Aug 14$0.13$4.87$0.1337.46$790.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$605.00Jul 28$0.12$64.88$0.12540.67$669.88
$670.00$605.00Jul 29$0.18$64.82$0.18360.11$669.82
$685.00$675.00Jul 30$0.14$9.86$0.1470.43$684.86
$700.00$695.00Jul 28$0.10$4.90$0.1049.00$699.90
$675.00$670.00Aug 7$0.11$4.89$0.1144.45$674.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,517 found (best R:R 146.06, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$625.00$650.00Aug 7$24.83$24.83$0.17146.06$649.83
$680.00$690.00Aug 28$9.82$9.82$0.1854.56$689.82
$635.00$640.00Aug 21$4.90$4.90$0.1049.00$639.90
$615.00$625.00Aug 7$9.79$9.79$0.2146.62$624.79
$700.00$708.00Jul 21$7.83$7.83$0.1746.06$707.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$870.00$865.00Jul 22$4.90$4.90$0.1049.00$865.10
$850.00$845.00Jul 21$4.89$4.89$0.1144.45$845.11
$860.00$855.00Jul 17$4.85$4.85$0.1532.33$855.15
$885.00$880.00Jul 17$4.85$4.85$0.1532.33$880.15
$870.00$865.00Jul 21$4.85$4.85$0.1532.33$865.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 234 found (avg debit $0.96, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Jul 17Jul 20$0.0529.3%9.6%
$700.00Jul 17Jul 20$0.0783.3%25.8%
$758.00Jul 17Jul 20$0.0727.4%9.5%
$690.00Jul 17Jul 20$0.10100.6%29.4%
$757.00Jul 17Jul 20$0.1027.1%9.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$654.00Jul 17Jul 24$0.06163.3%36.8%
$656.00Jul 17Jul 24$0.06159.8%36.1%
$657.00Jul 17Jul 24$0.06158.1%35.7%
$658.00Jul 17Jul 24$0.06156.3%35.3%
$659.00Jul 17Jul 24$0.06154.5%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,301 found (cheapest 0.45% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$746.00Jul 17$1.55$1.77$3.32$742.68$749.320.45%
$745.00Jul 17$2.11$1.34$3.45$741.55$748.450.46%
$747.00Jul 17$1.09$2.31$3.40$743.60$750.400.46%
$748.00Jul 17$0.73$2.96$3.69$744.31$751.690.49%
$744.00Jul 17$2.76$0.99$3.75$740.25$747.750.50%
$749.00Jul 17$0.47$3.70$4.17$744.83$753.170.56%
$743.00Jul 17$3.51$0.73$4.24$738.76$747.240.57%
$750.00Jul 17$0.29$4.52$4.81$745.19$754.810.64%
$742.00Jul 17$4.31$0.54$4.85$737.15$746.850.65%
$741.00Jul 17$5.17$0.39$5.56$735.44$746.560.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.09% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$750.00$741.00Jul 17$0.29$0.39$0.68$740.32$750.68
$750.00$742.00Jul 17$0.29$0.54$0.83$741.17$750.83
$749.00$741.00Jul 17$0.47$0.39$0.86$740.14$749.86
$749.00$742.00Jul 17$0.47$0.54$1.01$740.99$750.01
$750.00$743.00Jul 17$0.29$0.73$1.02$741.98$751.02
$748.00$741.00Jul 17$0.73$0.39$1.12$739.88$749.12
$749.00$743.00Jul 17$0.47$0.73$1.20$741.80$750.20
$748.00$742.00Jul 17$0.73$0.54$1.27$740.73$749.27
$750.00$744.00Jul 17$0.29$0.99$1.28$742.72$751.28
$747.00$741.00Jul 17$1.09$0.39$1.48$739.52$748.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 27.57, avg credit $2.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/700Aug 28$9.65$0.3527.57$675.35$699.65
675/680690/700Aug 28$9.61$0.3924.64$670.39$699.61
670/675690/700Aug 28$9.58$0.4222.81$665.42$699.58
665/670690/700Aug 28$9.56$0.4421.73$660.44$699.56
660/665690/700Aug 28$9.54$0.4620.74$655.46$699.54
685/690705/710Aug 14$4.76$0.2419.83$685.24$709.76
717/719721/724Jul 29$2.85$0.1519.00$716.15$723.85
655/660690/700Aug 28$9.50$0.5019.00$650.50$699.50
645/650690/700Aug 28$9.48$0.5218.23$640.52$699.48
650/655690/700Aug 28$9.48$0.5218.23$645.52$699.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 317 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$805.00$810.00Aug 21$0.05$4.9599.00
$600.00$605.00$610.00Aug 31$0.05$4.9599.00
$805.00$810.00$815.00Aug 31$0.05$4.9599.00
$775.00$780.00$785.00Jul 30$0.06$4.9482.33
$790.00$795.00$800.00Aug 14$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$870.00$875.00$880.00Jul 22$0.05$4.9599.00
$680.00$685.00$690.00Aug 28$0.05$4.9599.00
$820.00$825.00$830.00Jul 20$0.06$4.9482.33
$835.00$840.00$845.00Jul 20$0.06$4.9482.33
$865.00$870.00$875.00Jul 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. 944 found (best net $-0.01, 939 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$810.00$865.001:2Jul 30-$0.01$54.99
$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
$865.00$880.001:2Jul 30$0.00$15.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$655.00$635.001:2Jul 27-$0.04$19.96
$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-$0.06$14.94
$625.00$615.001:2Jul 20-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 424 found (best yield 2.31%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$746.00Aug 31$17.250.510.0%2.31%2.34%16121
$746.00Aug 28$16.890.510.0%2.26%2.29%1162
$747.00Aug 31$16.640.500.2%2.23%2.39%23182
$747.00Aug 28$16.290.500.2%2.18%2.35%5225
$748.00Aug 31$16.010.480.3%2.15%2.44%3378
$748.00Aug 28$15.660.480.3%2.10%2.40%2022
$749.00Aug 31$15.390.470.4%2.06%2.49%4782
$746.00Aug 21$15.080.510.0%2.02%2.05%255910
$749.00Aug 28$15.040.470.4%2.02%2.45%15123
$750.00Aug 31$14.780.470.6%1.98%2.55%1752.4K

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 1,716,937
Total Puts 2,091,116
Put/Call Ratio 1.22
Net Difference -374,179

Prior's Put/Call Breakdown

Total Calls 1,575,852
Total Puts 1,764,030
Put/Call Ratio 1.12
Net Difference -188,178

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