Tour v345
SPY
State Street SPDR S&P 500 ETF Trust
$745.78 -0.66%
(7/17 11:35) ◀
|
Friday, July 17, 2026 (11:40am)
January 2026
|
▶ (7/17 11:45)
◀ 7/17 11:40 ▶

Option Volume

Detail
ℹ
Current (07/17 11:40am) 5,684,025
Calls: 2,495,921 (44%)
Puts: 3,188,104 (56%)
Prior (07/16) 5,101,928
Calls: 2,360,118 (46%)
Puts: 2,741,810 (54%)
Current vs Prior +11.41%
Calls: +5.75% (Calls)
Puts: +16.28% (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 -53.03%
Calls: -56.30%
Puts: -50.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:40am) $920.39M
Calls: $458.98M (50%)
Puts: $461.41M (50%)
Prior (07/16) $588.84M
Calls: $396.49M (67%)
Puts: $192.35M (33%)
Current vs Prior +56.30%
Calls: +15.76%
Puts: +139.88%
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 -27.63%
Calls: -24.93%
Puts: -30.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:40am) 1.28
Prior (07/16) 1.16
Current vs Prior +9.95%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +14.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:40am) 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 0.45% | 0.84%0.45% | 0.84%0.45% | 1.60%0.45% | 3.75%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -31.20% | -5.91%-31.19% | -5.90%-31.19% | +6.09%+150.88% | +5.49%
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 -25.08% | +3.25%+30.03% | +1.81%-42.53% | +1.96%-42.95% | +0.11%
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 -31.20% | -5.91%-31.19% | -5.90%-31.19% | +6.09%+150.88% | +5.49%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.86% | 0.81%
Calls: 1.08% | 0.59%
Puts: 0.65% | 1.03%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -27.12% | -22.12%
Prior 7-Day Avg 1.30% | 1.24%
Calls: 1.36% | 1.55%
Puts: 1.24% | 0.92%
Current vs 7-Day Avg -33.77% | -34.45%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 56% vs prior. Bearish P/C ratio of 1.28 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
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
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 2,790 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31146.78146.88$146.830.1%20.996.3K
$630.00Jul 17115.60115.80$115.700.2%51.00238
$600.00Jul 17145.54145.80$145.670.2%431.007.9K
$700.00Jul 3147.8747.97$47.920.2%100.936.2K
$763.00Aug 144.564.57$4.560.2%670.28355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$752.00Aug 3116.3016.36$16.330.4%330.55194
$747.00Aug 2112.7412.79$12.770.4%4260.513.0K
$753.00Aug 2115.2315.29$15.260.4%2030.571.4K
$749.00Aug 3115.0615.12$15.090.4%140.53456
$746.00Aug 2112.3712.42$12.400.4%2320.494.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 629 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$752.00Jul 170.050.06$0.0616.7%49.8K0.0424.1K
$769.00Jul 230.050.06$0.0616.7%390.0110.3K
$772.00Jul 240.050.06$0.0616.7%590.012.0K
$773.00Jul 240.050.06$0.0616.7%760.011.3K
$775.00Jul 270.050.06$0.0616.7%110.01743
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$718.00Jul 200.050.06$0.0616.7%940.01622
$719.00Jul 200.050.06$0.0616.7%1.4K0.01854
$700.00Jul 210.050.06$0.0616.7%2930.011.6K
$701.00Jul 210.050.06$0.0616.7%100.0173
$702.00Jul 210.050.06$0.0616.7%50.0127

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,352 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 17145.54145.80$145.670.2%431.007.9K
$605.00Jul 17139.39140.86$140.131.0%31.0059
$610.00Jul 17134.33137.10$135.722.0%681.0040
$615.00Jul 17129.39130.86$130.131.1%11.00153
$620.00Jul 17124.39125.86$125.131.2%--1.00136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Jul 2421.2823.98$22.6311.9%41.0010
$770.00Jul 2422.9025.98$24.4412.6%61.009
$772.00Jul 2424.8727.98$26.4311.8%21.00--
$775.00Jul 2427.9030.98$29.4410.5%41.006
$780.00Jul 2432.9035.98$34.448.9%--1.0023

Most actively traded options today. High liquidity = easy entry/exit. 2,865 active (total vol 5.7M, top 250.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 170.830.85$0.842.4%250.4K0.368.8K
$745.00Jul 171.841.86$1.851.1%235.3K0.5823.8K
$746.00Jul 171.281.29$1.290.8%235.0K0.472.6K
$748.00Jul 170.510.52$0.521.9%194.8K0.2517.1K
$750.00Jul 170.160.17$0.175.9%170.5K0.1039.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$744.00Jul 170.770.78$0.781.3%247.6K0.3211.8K
$745.00Jul 171.091.10$1.100.9%244.5K0.4228.3K
$740.00Jul 170.170.18$0.185.6%241.5K0.0952.8K
$743.00Jul 170.530.54$0.541.9%192.7K0.2415.7K
$742.00Jul 170.360.37$0.372.7%187.5K0.1717.3K

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 369.5%, max 1210.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28226.2%17.3%1210.4%--4.6K
$875.00Jul 17Aug 28212.4%16.2%1208.5%--1.7K
$880.00Jul 17Aug 28219.3%16.8%1207.6%--4.2K
$870.00Jul 17Aug 28205.4%15.7%1206.2%--1.3K
$860.00Jul 17Aug 31191.1%14.6%1205.6%52.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 2199.9%11.4%779.0%2642
$600.00Jul 17Aug 31286.3%33.0%767.2%29124.9K
$605.00Jul 17Aug 31276.1%32.3%754.6%124.1K
$610.00Jul 17Aug 31265.9%31.6%742.5%5212.2K
$615.00Jul 17Aug 31255.8%30.8%729.4%148.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,064 found (best R:R 589.91, avg 4.59)

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$0.11$4.89$0.1144.45$805.11
$790.00$795.00Aug 14$0.12$4.88$0.1240.67$790.12
$800.00$805.00Aug 28$0.16$4.84$0.1630.25$800.16
$800.00$805.00Aug 31$0.17$4.83$0.1728.41$800.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$605.00Jul 28$0.11$64.89$0.11589.91$669.89
$685.00$675.00Jul 30$0.14$9.86$0.1470.43$684.86
$695.00$690.00Jul 29$0.10$4.90$0.1049.00$694.90
$660.00$655.00Aug 14$0.10$4.90$0.1049.00$659.90
$650.00$645.00Aug 21$0.10$4.90$0.1049.00$649.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,495 found (best R:R 213.29, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$680.00Jul 20$29.86$29.86$0.14213.29$679.86
$680.00$703.00Jul 23$22.81$22.81$0.19120.05$702.81
$625.00$650.00Aug 7$24.73$24.73$0.2791.59$649.73
$690.00$700.00Jul 20$9.89$9.89$0.1189.91$699.89
$665.00$680.00Aug 7$14.78$14.78$0.2267.18$679.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$795.00Jul 20$4.89$4.89$0.1144.45$795.11
$815.00$810.00Jul 21$4.83$4.83$0.1728.41$810.17
$880.00$875.00Jul 20$4.81$4.81$0.1925.32$875.19
$790.00$777.00Aug 14$12.33$12.33$0.6718.40$777.67
$780.00$778.00Aug 21$1.86$1.86$0.1413.29$778.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 261 found (avg debit $0.79, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$724.00Jul 17Jul 20$0.0551.0%15.6%
$758.00Jul 17Jul 20$0.0530.1%9.1%
$721.00Jul 17Jul 20$0.0657.3%16.7%
$725.00Jul 17Jul 20$0.0648.9%15.5%
$708.00Jul 17Jul 21$0.0776.1%21.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Jul 17Jul 20$0.0559.5%17.3%
$721.00Jul 17Jul 20$0.0557.4%16.7%
$651.00Jul 17Jul 24$0.06184.7%38.1%
$652.00Jul 17Jul 24$0.06182.8%37.7%
$653.00Jul 17Jul 24$0.06180.8%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,318 found (cheapest 0.38% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$746.00Jul 17$1.29$1.54$2.83$743.17$748.830.38%
$747.00Jul 17$0.84$2.09$2.93$744.07$749.930.39%
$745.00Jul 17$1.85$1.10$2.95$742.05$747.950.40%
$744.00Jul 17$2.53$0.78$3.31$740.69$747.310.44%
$748.00Jul 17$0.52$2.76$3.28$744.72$751.280.44%
$743.00Jul 17$3.29$0.54$3.83$739.17$746.830.51%
$749.00Jul 17$0.30$3.54$3.84$745.16$752.840.51%
$742.00Jul 17$4.12$0.37$4.49$737.51$746.490.60%
$750.00Jul 17$0.17$4.41$4.58$745.42$754.580.61%
$741.00Jul 17$5.01$0.26$5.27$735.73$746.270.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.06% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$750.00$741.00Jul 17$0.17$0.26$0.43$740.57$750.43
$750.00$742.00Jul 17$0.17$0.37$0.54$741.46$750.54
$749.00$741.00Jul 17$0.30$0.26$0.56$740.44$749.56
$749.00$742.00Jul 17$0.30$0.37$0.67$741.33$749.67
$748.00$741.00Jul 17$0.52$0.26$0.78$740.22$748.78
$750.00$743.00Jul 17$0.17$0.54$0.71$742.29$750.71
$749.00$743.00Jul 17$0.30$0.54$0.84$742.16$749.84
$748.00$742.00Jul 17$0.52$0.37$0.89$741.11$748.89
$750.00$744.00Jul 17$0.17$0.78$0.95$743.05$750.95
$748.00$743.00Jul 17$0.52$0.54$1.06$741.94$749.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 49.00, avg credit $2.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
670/675685/690Aug 14$4.90$0.1049.00$670.10$689.90
660/665670/680Aug 14$9.77$0.2342.48$655.23$679.77
680/685700/710Aug 28$9.77$0.2342.48$675.23$709.77
655/660670/680Aug 14$9.75$0.2539.00$650.25$679.75
665/670685/690Aug 14$4.87$0.1337.46$665.13$689.87
660/665685/690Aug 14$4.86$0.1434.71$660.14$689.86
675/680700/710Aug 28$9.71$0.2933.48$670.29$709.71
655/660685/690Aug 14$4.84$0.1630.25$655.16$689.84
670/675700/710Aug 28$9.68$0.3230.25$665.32$709.68
665/670700/710Aug 28$9.67$0.3329.30$660.33$709.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 310 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$785.00$790.00$795.00Aug 7$0.06$4.9482.33
$800.00$805.00$810.00Aug 31$0.06$4.9482.33
$775.00$780.00$785.00Jul 30$0.07$4.9370.43
$800.00$805.00$810.00Aug 28$0.07$4.9370.43
$785.00$790.00$795.00Aug 14$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$860.00$865.00$870.00Jul 20$0.06$4.9482.33
$845.00$850.00$855.00Jul 22$0.06$4.9482.33
$675.00$680.00$685.00Aug 28$0.06$4.9482.33
$880.00$885.00$890.00Jul 20$0.07$4.9370.43
$800.00$805.00$810.00Jul 22$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. 956 found (best net $-0.01, 953 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$810.00$865.001:2Jul 30-$0.01$54.99
$787.00$820.001:2Jul 29-$0.01$32.99
$815.00$845.001:2Jul 22-$0.01$29.99
$820.00$840.001:2Jul 29-$0.01$19.99
$709.00$730.001:2Jul 30-$1.34$19.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$655.00$635.001:2Jul 27-$0.04$19.96
$670.00$650.001:2Jul 29-$0.07$19.93
$640.00$625.001:2Jul 21$0.00$15.00
$665.00$650.001:2Jul 23-$0.02$14.98
$675.00$660.001:2Jul 27-$0.07$14.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 415 found (best yield 2.29%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$746.00Aug 31$17.110.510.0%2.29%2.32%43121
$746.00Aug 28$16.750.510.0%2.25%2.28%2682
$747.00Aug 31$16.460.490.2%2.21%2.37%26182
$747.00Aug 28$16.110.500.2%2.16%2.32%5425
$748.00Aug 31$15.830.480.3%2.12%2.42%4378
$748.00Aug 28$15.480.480.3%2.08%2.37%2022
$749.00Aug 31$15.210.470.4%2.04%2.47%29782
$746.00Aug 21$14.900.510.0%2.00%2.03%348910
$749.00Aug 28$14.850.470.4%1.99%2.42%24323
$750.00Aug 31$14.600.470.6%1.96%2.52%2542.4K

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 2,495,921
Total Puts 3,188,104
Put/Call Ratio 1.28
Net Difference -692,183

Prior's Put/Call Breakdown

Total Calls 2,360,118
Total Puts 2,741,810
Put/Call Ratio 1.16
Net Difference -381,692

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