Tour v345
SPY
State Street SPDR S&P 500 ETF Trust
$745.52 -0.69%
(7/17 10:45) ◀
|
Friday, July 17, 2026 (10:50am)
January 2026
|
▶ (7/17 10:55)
◀ 7/17 10:50 ▶

Option Volume

Detail
ℹ
Current (07/17 10:50am) 3,992,183
Calls: 1,784,924 (45%)
Puts: 2,207,259 (55%)
Prior (07/16) 3,466,283
Calls: 1,634,821 (47%)
Puts: 1,831,462 (53%)
Current vs Prior +15.17%
Calls: +9.18% (Calls)
Puts: +20.52% (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 -67.01%
Calls: -68.75%
Puts: -65.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:50am) $746.97M
Calls: $359.51M (48%)
Puts: $387.46M (52%)
Prior (07/16) $426.39M
Calls: $286.01M (67%)
Puts: $140.39M (33%)
Current vs Prior +75.18%
Calls: +25.70%
Puts: +175.99%
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 -41.27%
Calls: -41.20%
Puts: -41.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:50am) 1.24
Prior (07/16) 1.12
Current vs Prior +10.38%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +10.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:50am) 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
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 0.51% | 0.90%0.51% | 0.90%0.51% | 1.66%0.51% | 3.80%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -22.24% | +0.10%-22.25% | +0.10%-22.25% | +9.96%+183.50% | +6.92%
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 -15.33% | +9.84%+46.94% | +8.30%-35.06% | +5.68%-35.53% | +1.47%
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 -22.24% | +0.10%-22.25% | +0.10%-22.25% | +9.96%+183.50% | +6.92%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.78% | 0.60%
Calls: 1.03% | 0.58%
Puts: 0.53% | 0.62%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -33.90% | -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 -39.93% | -51.45%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 75% vs prior. Bearish P/C ratio of 1.24 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
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
10:50BEARISHBEARISHBEARISH
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 2,793 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31146.53146.64$146.580.1%--1.006.3K
$600.00Jul 17145.48145.73$145.600.2%341.007.9K
$630.00Jul 17115.48115.73$115.610.2%31.00238
$690.00Aug 2161.2161.35$61.280.2%450.885.5K
$700.00Jul 3147.7147.82$47.770.2%70.926.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 3115.7715.83$15.800.4%2570.536.3K
$750.00Aug 1413.1013.15$13.130.4%4280.551.3K
$753.00Aug 2115.5615.62$15.590.4%1510.571.4K
$728.00Aug 217.727.75$7.740.4%300.31993
$746.00Aug 2112.6812.73$12.710.4%1740.504.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 615 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%420.011.3K
$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%45.9K0.038.9K
$716.00Jul 200.050.06$0.0616.7%1180.01100
$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. 1,338 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 17145.48145.73$145.600.2%341.007.9K
$605.00Jul 17140.27141.71$140.991.0%31.0059
$610.00Jul 17134.18136.95$135.572.0%681.0040
$615.00Jul 17130.27131.71$130.991.1%11.00153
$620.00Jul 17125.27126.71$125.991.1%--1.00136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2152.6456.01$54.336.2%--1.0042
$785.00Jul 1738.0540.82$39.447.0%501.006
$786.00Jul 1740.2341.81$41.023.9%361.00--
$787.00Jul 1740.0642.82$41.446.7%361.00--
$788.00Jul 1741.3443.82$42.585.8%361.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,751 active (total vol 4.0M, top 167.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 170.970.98$0.981.0%167.4K0.368.8K
$745.00Jul 171.941.96$1.951.0%145.3K0.5623.8K
$746.00Jul 171.411.42$1.420.7%138.2K0.462.6K
$748.00Jul 170.640.65$0.651.5%137.8K0.2717.1K
$750.00Jul 170.250.26$0.263.8%119.0K0.1339.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 170.290.30$0.303.3%157.7K0.1252.8K
$745.00Jul 171.421.43$1.420.7%136.7K0.4528.3K
$742.00Jul 170.560.57$0.561.8%124.6K0.2117.3K
$746.00Jul 171.881.89$1.880.5%118.5K0.5413.1K
$741.00Jul 170.410.42$0.422.4%116.9K0.1615.0K

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 332.4%, max 1104.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28208.3%17.3%1104.7%--4.6K
$875.00Jul 17Aug 28195.6%16.2%1103.5%--1.7K
$880.00Jul 17Aug 28202.0%16.8%1102.3%--4.2K
$870.00Jul 17Aug 28189.1%15.7%1101.4%--1.3K
$860.00Jul 17Aug 31176.1%14.7%1101.2%52.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 2192.1%11.5%700.2%2242
$600.00Jul 17Aug 31263.0%33.1%694.1%23124.9K
$605.00Jul 17Aug 31253.6%32.4%682.7%--24.1K
$610.00Jul 17Aug 31244.3%31.7%671.1%212.2K
$615.00Jul 17Aug 31235.0%31.0%658.4%--48.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,092 found (best R:R 499.00, avg 4.99)

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$0.11$4.89$0.1144.45$805.11
$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$0.13$64.87$0.13499.00$669.87
$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$0.11$4.89$0.1144.45$699.89
$695.00$690.00Jul 29$0.11$4.89$0.1144.45$694.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,562 found (best R:R 126.78, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$703.00Jul 23$22.82$22.82$0.18126.78$702.82
$655.00$670.00Jul 24$14.87$14.87$0.13114.38$669.87
$650.00$680.00Aug 7$29.52$29.52$0.4861.50$679.52
$625.00$650.00Aug 7$24.57$24.57$0.4357.14$649.57
$700.00$708.00Jul 21$7.84$7.84$0.1649.00$707.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$870.00$865.00Jul 22$4.88$4.88$0.1240.67$865.12
$885.00$880.00Jul 22$4.88$4.88$0.1240.67$880.12
$810.00$805.00Jul 20$4.87$4.87$0.1337.46$805.13
$840.00$835.00Jul 20$4.87$4.87$0.1337.46$835.13
$855.00$850.00Jul 21$4.87$4.87$0.1337.46$850.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 224 found (avg debit $1.00, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$759.00Jul 17Jul 20$0.0530.0%9.8%
$706.00Jul 17Jul 23$0.0673.1%22.2%
$758.00Jul 17Jul 20$0.0728.1%9.6%
$615.00Jul 17Jul 24$0.11235.0%47.3%
$757.00Jul 17Jul 20$0.1126.1%9.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$653.00Jul 17Jul 24$0.06166.0%37.1%
$654.00Jul 17Jul 24$0.06164.2%36.8%
$656.00Jul 17Jul 24$0.06160.7%36.0%
$657.00Jul 17Jul 24$0.06158.9%35.6%
$658.00Jul 17Jul 24$0.06157.1%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,305 found (cheapest 0.44% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$746.00Jul 17$1.42$1.88$3.30$742.70$749.300.44%
$745.00Jul 17$1.95$1.42$3.37$741.63$748.370.45%
$747.00Jul 17$0.98$2.45$3.43$743.57$750.430.46%
$744.00Jul 17$2.59$1.06$3.65$740.35$747.650.49%
$748.00Jul 17$0.65$3.12$3.77$744.23$751.770.51%
$743.00Jul 17$3.31$0.78$4.09$738.91$747.090.55%
$749.00Jul 17$0.41$3.89$4.30$744.70$753.300.58%
$742.00Jul 17$4.10$0.56$4.66$737.34$746.660.63%
$750.00Jul 17$0.26$4.72$4.98$745.02$754.980.67%
$741.00Jul 17$4.94$0.42$5.36$735.64$746.360.72%

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$0.26$0.42$0.68$740.32$750.68
$749.00$741.00Jul 17$0.41$0.42$0.83$740.17$749.83
$750.00$742.00Jul 17$0.26$0.56$0.82$741.18$750.82
$749.00$742.00Jul 17$0.41$0.56$0.97$741.03$749.97
$748.00$741.00Jul 17$0.65$0.42$1.07$739.93$749.07
$750.00$743.00Jul 17$0.26$0.78$1.04$741.96$751.04
$748.00$742.00Jul 17$0.65$0.56$1.21$740.79$749.21
$749.00$743.00Jul 17$0.41$0.78$1.19$741.81$750.19
$750.00$744.00Jul 17$0.26$1.06$1.32$742.68$751.32
$747.00$741.00Jul 17$0.98$0.42$1.40$739.60$748.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 27.57, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/700Aug 14$9.65$0.3527.57$675.35$699.65
675/680690/700Aug 14$9.63$0.3726.03$670.37$699.63
670/675690/700Aug 14$9.59$0.4123.39$665.41$699.59
670/675680/695Aug 7$14.37$0.6322.81$660.63$694.37
665/670690/700Aug 14$9.57$0.4322.26$660.43$699.57
660/665690/700Aug 14$9.56$0.4421.73$655.44$699.56
717/719721/724Jul 29$2.85$0.1519.00$716.15$723.85
685/690705/710Aug 14$4.74$0.2618.23$685.26$709.74
727/728731/733Jul 23$1.88$0.1215.67$726.12$732.88
728/729731/733Jul 23$1.88$0.1215.67$727.12$732.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 343 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$775.00$780.00$785.00Jul 30$0.07$4.9370.43
$790.00$795.00$800.00Aug 14$0.07$4.9370.43
$635.00$640.00$645.00Aug 21$0.07$4.9370.43
$800.00$805.00$810.00Aug 28$0.07$4.9370.43
$800.00$805.00$810.00Aug 31$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$815.00$820.00$825.00Jul 20$0.06$4.9482.33
$800.00$805.00$810.00Jul 21$0.07$4.9370.43
$795.00$800.00$805.00Jul 22$0.07$4.9370.43
$800.00$805.00$810.00Jul 22$0.08$4.9261.50
$835.00$840.00$845.00Jul 17$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 947 found (best net $-0.01, 942 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-$0.05$14.95
$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. 423 found (best yield 2.30%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$746.00Aug 31$17.130.510.1%2.30%2.36%16121
$746.00Aug 28$16.760.510.1%2.25%2.31%1162
$747.00Aug 31$16.520.490.2%2.22%2.41%23182
$747.00Aug 28$16.170.490.2%2.17%2.37%5225
$748.00Aug 31$15.890.480.3%2.13%2.46%3378
$748.00Aug 28$15.540.480.3%2.08%2.42%2022
$749.00Aug 31$15.270.480.5%2.05%2.52%5782
$746.00Aug 21$14.960.510.1%2.01%2.07%265910
$749.00Aug 28$14.920.480.5%2.00%2.47%16123
$750.00Aug 31$14.660.470.6%1.97%2.57%1852.4K

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 1,784,924
Total Puts 2,207,259
Put/Call Ratio 1.24
Net Difference -422,335

Prior's Put/Call Breakdown

Total Calls 1,634,821
Total Puts 1,831,462
Put/Call Ratio 1.12
Net Difference -196,641

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