Tour v345
SPY
State Street SPDR S&P 500 ETF Trust
$745.37 -0.71%
(7/17 11:40) ◀
|
Friday, July 17, 2026 (11:45am)
January 2026
|
▶ (7/17 11:50)
◀ 7/17 11:45 ▶

Option Volume

Detail
ℹ
Current (07/17 11:45am) 5,798,264
Calls: 2,549,550 (44%)
Puts: 3,248,714 (56%)
Prior (07/16) 5,240,144
Calls: 2,422,126 (46%)
Puts: 2,818,018 (54%)
Current vs Prior +10.65%
Calls: +5.26% (Calls)
Puts: +15.28% (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 -52.08%
Calls: -55.37%
Puts: -49.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:45am) $924.44M
Calls: $427.41M (46%)
Puts: $497.02M (54%)
Prior (07/16) $580.79M
Calls: $331.87M (57%)
Puts: $248.92M (43%)
Current vs Prior +59.17%
Calls: +28.79%
Puts: +99.67%
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 -27.31%
Calls: -30.09%
Puts: -24.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:45am) 1.27
Prior (07/16) 1.16
Current vs Prior +9.52%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +13.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:45am) 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 0.44% | 0.85%0.44% | 0.85%0.44% | 1.61%0.44% | 3.76%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -32.79% | -5.56%-32.78% | -5.56%-32.78% | +6.77%+145.09% | +5.81%
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 -26.81% | +3.63%+27.03% | +2.18%-43.86% | +2.62%-44.26% | +0.41%
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 -32.79% | -5.56%-32.78% | -5.56%-32.78% | +6.77%+145.09% | +5.81%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.60% | 0.79%
Calls: 0.64% | 0.63%
Puts: 0.57% | 0.95%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -49.15% | -24.04%
Prior 7-Day Avg 1.30% | 1.24%
Calls: 1.36% | 1.55%
Puts: 1.24% | 0.92%
Current vs 7-Day Avg -53.80% | -36.07%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. Bearish P/C ratio of 1.27 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
11:45BEARISHBEARISHBEARISH
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 2,735 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31146.33146.44$146.390.1%20.996.3K
$600.00Jul 17145.19145.43$145.310.2%431.007.9K
$700.00Jul 3147.4747.57$47.520.2%100.936.2K
$690.00Aug 2160.9561.08$61.020.2%480.885.5K
$630.00Jul 17115.19115.47$115.330.2%51.00238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00Aug 3110.5110.55$10.530.4%40.37173
$735.00Jul 242.562.57$2.570.4%4.5K0.258.6K
$746.00Aug 2112.6212.67$12.650.4%2320.504.1K
$752.00Aug 2115.0615.12$15.090.4%2720.562.2K
$754.00Aug 3117.4717.54$17.510.4%90.57483

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 617 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Jul 220.050.06$0.0616.7%750.022.6K
$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%800.011.3K
$775.00Jul 270.050.06$0.0616.7%110.01743
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$737.00Jul 170.050.06$0.0616.7%103.1K0.0310.3K
$718.00Jul 200.050.06$0.0616.7%980.01622
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,354 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 17145.19145.43$145.310.2%431.007.9K
$605.00Jul 17139.46140.90$140.181.0%31.0059
$610.00Jul 17133.93136.73$135.332.1%681.0040
$615.00Jul 17129.46130.90$130.181.1%11.00153
$620.00Jul 17124.46125.90$125.181.2%--1.00136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Jul 2421.4124.36$22.8912.9%41.0010
$770.00Jul 2423.0526.44$24.7513.7%61.009
$772.00Jul 2425.1528.44$26.8012.3%21.00--
$775.00Jul 2427.9531.39$29.6711.6%41.006
$780.00Jul 2433.0636.44$34.759.7%--1.0023

Most actively traded options today. High liquidity = easy entry/exit. 2,870 active (total vol 5.8M, top 256.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 170.660.67$0.671.5%256.8K0.338.8K
$746.00Jul 171.051.06$1.060.9%244.2K0.442.6K
$745.00Jul 171.561.57$1.570.6%241.0K0.5523.8K
$748.00Jul 170.390.40$0.402.5%199.9K0.2217.1K
$750.00Jul 170.120.13$0.137.7%176.8K0.0939.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$744.00Jul 170.870.88$0.881.1%255.8K0.3411.8K
$745.00Jul 171.241.25$1.250.8%253.1K0.4528.3K
$740.00Jul 170.180.19$0.195.3%244.1K0.0952.8K
$743.00Jul 170.600.61$0.611.6%196.8K0.2515.7K
$742.00Jul 170.410.42$0.422.4%190.7K0.1817.3K

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 372.2%, max 1221.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28228.7%17.3%1221.7%--4.6K
$875.00Jul 17Aug 28214.8%16.3%1220.0%--1.7K
$880.00Jul 17Aug 28221.8%16.8%1219.2%--4.2K
$870.00Jul 17Aug 28207.7%15.8%1217.7%--1.3K
$860.00Jul 17Aug 31193.3%14.7%1217.6%52.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 21101.2%11.4%787.1%2642
$600.00Jul 17Aug 31288.6%33.0%773.5%29124.9K
$605.00Jul 17Aug 31278.2%32.3%760.9%124.1K
$610.00Jul 17Aug 31268.0%31.6%748.0%5212.2K
$615.00Jul 17Aug 31257.8%30.9%734.0%148.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,037 found (best R:R 540.67, avg 4.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Aug 14$0.11$4.89$0.1144.45$790.11
$805.00$810.00Aug 31$0.11$4.89$0.1144.45$805.11
$800.00$805.00Aug 28$0.15$4.85$0.1532.33$800.15
$800.00$805.00Aug 31$0.17$4.83$0.1728.41$800.17
$785.00$790.00Aug 14$0.21$4.79$0.2122.81$785.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$605.00Jul 28$0.12$64.88$0.12540.67$669.88
$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
$695.00$690.00Jul 29$0.10$4.90$0.1049.00$694.90
$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. 1,483 found (best R:R 120.05, avg 2.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$703.00Jul 23$22.81$22.81$0.19120.05$702.81
$600.00$615.00Jul 24$14.85$14.85$0.1599.00$614.85
$655.00$670.00Jul 24$14.85$14.85$0.1599.00$669.85
$625.00$650.00Aug 7$24.68$24.68$0.3277.13$649.68
$700.00$710.00Jul 22$9.83$9.83$0.1757.82$709.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$775.00$768.00Jul 23$6.84$6.84$0.1642.75$768.16
$825.00$820.00Jul 20$4.88$4.88$0.1240.67$820.12
$890.00$885.00Jul 17$4.87$4.87$0.1337.46$885.13
$840.00$835.00Jul 20$4.87$4.87$0.1337.46$835.13
$800.00$795.00Jul 20$4.85$4.85$0.1532.33$795.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 249 found (avg debit $0.85, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$708.00Jul 17Jul 21$0.0576.3%21.5%
$758.00Jul 17Jul 20$0.0530.9%9.3%
$757.00Jul 17Jul 20$0.0828.8%9.3%
$660.00Jul 17Jul 21$0.10168.5%38.9%
$700.00Jul 17Jul 20$0.1291.6%25.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Jul 17Jul 20$0.0559.5%17.2%
$721.00Jul 17Jul 20$0.0557.4%16.6%
$652.00Jul 17Jul 24$0.06184.0%37.6%
$653.00Jul 17Jul 24$0.06182.1%37.2%
$654.00Jul 17Jul 24$0.06180.1%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,320 found (cheapest 0.38% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$745.00Jul 17$1.57$1.25$2.82$742.18$747.820.38%
$746.00Jul 17$1.06$1.74$2.80$743.20$748.800.38%
$747.00Jul 17$0.67$2.34$3.01$743.99$750.010.40%
$744.00Jul 17$2.19$0.88$3.07$740.93$747.070.41%
$743.00Jul 17$2.92$0.61$3.53$739.47$746.530.47%
$748.00Jul 17$0.40$3.07$3.47$744.53$751.470.47%
$749.00Jul 17$0.22$3.90$4.12$744.88$753.120.55%
$742.00Jul 17$3.73$0.42$4.15$737.85$746.150.56%
$741.00Jul 17$4.59$0.28$4.87$736.13$745.870.65%
$750.00Jul 17$0.13$4.80$4.93$745.07$754.930.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.06% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$750.00$741.00Jul 17$0.13$0.28$0.41$740.59$750.41
$749.00$741.00Jul 17$0.22$0.28$0.50$740.50$749.50
$750.00$742.00Jul 17$0.13$0.42$0.55$741.45$750.55
$748.00$741.00Jul 17$0.40$0.28$0.68$740.32$748.68
$749.00$742.00Jul 17$0.22$0.42$0.64$741.36$749.64
$750.00$743.00Jul 17$0.13$0.61$0.74$742.26$750.74
$748.00$742.00Jul 17$0.40$0.42$0.82$741.18$748.82
$749.00$743.00Jul 17$0.22$0.61$0.83$742.17$749.83
$747.00$741.00Jul 17$0.67$0.28$0.95$740.05$747.95
$748.00$743.00Jul 17$0.40$0.61$1.01$741.99$749.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 44.45, avg credit $2.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
655/660680/685Aug 14$4.89$0.1144.45$655.11$684.89
660/665680/685Aug 14$4.89$0.1144.45$660.11$684.89
675/680700/710Aug 28$9.77$0.2342.48$670.23$709.77
655/660670/680Aug 14$9.75$0.2539.00$650.25$679.75
660/665670/680Aug 14$9.75$0.2539.00$655.25$679.75
670/675700/710Aug 28$9.75$0.2539.00$665.25$709.75
665/670700/710Aug 28$9.71$0.2933.48$660.29$709.71
660/665700/710Aug 28$9.69$0.3131.26$655.31$709.69
655/660700/710Aug 28$9.67$0.3329.30$650.33$709.67
680/685695/700Aug 7$4.83$0.1728.41$680.17$699.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 249.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$665.00$680.00Aug 7$0.06$14.94249.00
$680.00$690.00$700.00Jul 21$0.11$9.8989.91
$775.00$780.00$785.00Jul 30$0.06$4.9482.33
$800.00$805.00$810.00Aug 28$0.06$4.9482.33
$800.00$805.00$810.00Aug 31$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$860.00$865.00$870.00Jul 20$0.05$4.9599.00
$870.00$875.00$880.00Jul 20$0.05$4.9599.00
$870.00$875.00$880.00Jul 22$0.05$4.9599.00
$875.00$880.00$885.00Jul 22$0.05$4.9599.00
$840.00$845.00$850.00Jul 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. 949 found (best net $-0.01, 947 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-$1.11$19.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$655.00$635.001:2Jul 27-$0.04$19.96
$670.00$650.001:2Jul 29-$0.06$19.94
$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-$0.06$14.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 413 found (best yield 2.27%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$746.00Aug 31$16.920.500.1%2.27%2.35%43121
$746.00Aug 28$16.570.510.1%2.22%2.31%2692
$747.00Aug 31$16.280.490.2%2.18%2.40%26182
$747.00Aug 28$15.930.490.2%2.14%2.36%5425
$748.00Aug 31$15.650.480.3%2.10%2.45%4378
$748.00Aug 28$15.300.480.3%2.05%2.41%2022
$749.00Aug 31$15.040.480.5%2.02%2.50%29782
$746.00Aug 21$14.710.500.1%1.97%2.06%353910
$749.00Aug 28$14.680.480.5%1.97%2.46%24323
$750.00Aug 31$14.430.470.6%1.94%2.56%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 2,549,550
Total Puts 3,248,714
Put/Call Ratio 1.27
Net Difference -699,164

Prior's Put/Call Breakdown

Total Calls 2,422,126
Total Puts 2,818,018
Put/Call Ratio 1.16
Net Difference -395,892

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