Tour v345
SPY
State Street SPDR S&P 500 ETF Trust
$745.55 -0.69%
(7/17 11:45) ◀
|
Friday, July 17, 2026 (11:50am)
January 2026
|
▶ (7/17 11:55)
◀ 7/17 11:50 ▶

Option Volume

Detail
ℹ
Current (07/17 11:50am) 5,891,515
Calls: 2,589,916 (44%)
Puts: 3,301,599 (56%)
Prior (07/16) 5,408,972
Calls: 2,495,058 (46%)
Puts: 2,913,914 (54%)
Current vs Prior +8.92%
Calls: +3.80% (Calls)
Puts: +13.30% (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 -51.31%
Calls: -54.66%
Puts: -48.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:50am) $928.51M
Calls: $449.14M (48%)
Puts: $479.36M (52%)
Prior (07/16) $593.50M
Calls: $351.12M (59%)
Puts: $242.39M (41%)
Current vs Prior +56.44%
Calls: +27.92%
Puts: +97.77%
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 -26.99%
Calls: -26.54%
Puts: -27.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:50am) 1.27
Prior (07/16) 1.17
Current vs Prior +9.15%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +14.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:50am) 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 0.43% | 0.84%0.43% | 0.84%0.43% | 1.60%0.43% | 3.76%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -34.22% | -6.63%-34.22% | -6.63%-34.22% | +6.12%+139.85% | +5.68%
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 -28.38% | +2.46%+24.31% | +1.02%-45.06% | +2.00%-45.46% | +0.28%
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 -34.22% | -6.63%-34.22% | -6.63%-34.22% | +6.12%+139.85% | +5.68%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.62% | 0.64%
Calls: 0.60% | 0.61%
Puts: 0.64% | 0.67%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -47.46% | -38.46%
Prior 7-Day Avg 1.30% | 1.24%
Calls: 1.36% | 1.55%
Puts: 1.24% | 0.92%
Current vs 7-Day Avg -52.26% | -48.21%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 56% 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
11:50BEARISHBEARISHBEARISH
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 2,793 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31146.60146.76$146.680.1%20.996.3K
$600.00Jul 17145.41145.62$145.510.1%431.007.9K
$630.00Jul 17115.41115.62$115.520.2%51.00238
$690.00Aug 2161.1761.31$61.240.2%480.885.5K
$660.00Jul 1785.4185.62$85.520.2%1161.004.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$722.00Aug 216.436.45$6.440.3%4580.261.8K
$741.00Aug 2110.8110.85$10.830.4%1.2K0.43965
$750.00Aug 3115.5815.64$15.610.4%2720.536.3K
$743.00Aug 1410.2710.31$10.290.4%2150.46209
$739.00Aug 2110.2110.25$10.230.4%4.0K0.411.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 629 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%106.5K0.0310.3K
$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. 1,355 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 17145.41145.62$145.510.1%431.007.9K
$605.00Jul 17139.46140.90$140.181.0%31.0059
$610.00Jul 17134.16136.89$135.522.0%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 2421.4323.87$22.6510.8%41.0010
$770.00Jul 2423.0226.07$24.5512.4%61.009
$772.00Jul 2424.8728.17$26.5212.4%21.00--
$775.00Jul 2428.0531.23$29.6410.7%41.006
$780.00Jul 2433.0236.23$34.639.3%--1.0023

Most actively traded options today. High liquidity = easy entry/exit. 2,874 active (total vol 5.9M, top 262.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 170.710.72$0.721.4%260.9K0.338.8K
$746.00Jul 171.131.14$1.130.9%252.0K0.452.6K
$745.00Jul 171.671.68$1.670.6%246.2K0.5623.8K
$748.00Jul 170.410.42$0.422.4%205.1K0.2217.1K
$750.00Jul 170.120.13$0.137.7%180.1K0.0839.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$744.00Jul 170.770.78$0.781.3%262.7K0.3311.8K
$745.00Jul 171.101.11$1.110.9%260.3K0.4428.3K
$740.00Jul 170.160.17$0.175.9%246.6K0.0952.8K
$743.00Jul 170.520.53$0.531.9%200.8K0.2415.7K
$742.00Jul 170.360.37$0.372.7%193.2K0.1817.3K

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 376.5%, max 1234.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28230.8%17.3%1234.4%--4.6K
$875.00Jul 17Aug 28216.7%16.3%1232.6%--1.7K
$880.00Jul 17Aug 28223.8%16.8%1231.8%--4.2K
$870.00Jul 17Aug 28209.6%15.8%1230.3%--1.3K
$860.00Jul 17Aug 31195.1%14.7%1229.9%52.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 21102.1%11.4%795.3%2642
$600.00Jul 17Aug 31291.4%33.0%782.5%29124.9K
$605.00Jul 17Aug 31281.0%32.3%769.0%124.1K
$610.00Jul 17Aug 31270.6%31.6%756.7%5212.2K
$615.00Jul 17Aug 31260.3%30.9%742.7%148.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,033 found (best R:R 540.67, avg 4.71)

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$0.18$4.82$0.1826.78$800.18
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
$695.00$690.00Jul 29$0.10$4.90$0.1049.00$694.90
$650.00$645.00Aug 21$0.10$4.90$0.1049.00$649.90
$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. 1,499 found (best R:R 141.86, avg 2.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$660.00$680.00Jul 21$19.86$19.86$0.14141.86$679.86
$690.00$704.00Jul 27$13.87$13.87$0.13106.69$703.87
$706.00$715.00Jul 23$8.86$8.86$0.1463.29$714.86
$615.00$625.00Aug 31$9.84$9.84$0.1661.50$624.84
$700.00$710.00Jul 22$9.83$9.83$0.1757.82$709.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$788.00Aug 21$11.84$11.84$0.1674.00$788.16
$800.00$795.00Jul 21$4.89$4.89$0.1144.45$795.11
$860.00$855.00Jul 21$4.89$4.89$0.1144.45$855.11
$880.00$875.00Jul 21$4.89$4.89$0.1144.45$875.11
$845.00$840.00Jul 17$4.88$4.88$0.1240.67$840.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 241 found (avg debit $0.84, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Jul 17Jul 20$0.0531.1%9.3%
$717.00Jul 17Jul 20$0.0659.7%18.1%
$722.00Jul 17Jul 20$0.0655.9%16.4%
$707.00Jul 17Jul 20$0.0779.1%23.0%
$721.00Jul 17Jul 20$0.0758.0%16.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Jul 17Jul 20$0.0560.2%17.2%
$721.00Jul 17Jul 20$0.0558.0%16.6%
$652.00Jul 17Jul 24$0.06185.9%37.6%
$653.00Jul 17Jul 24$0.06183.9%37.3%
$654.00Jul 17Jul 24$0.06181.9%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,321 found (cheapest 0.36% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$746.00Jul 17$1.13$1.57$2.70$743.30$748.700.36%
$745.00Jul 17$1.67$1.11$2.78$742.22$747.780.37%
$747.00Jul 17$0.72$2.15$2.87$744.13$749.870.38%
$744.00Jul 17$2.34$0.78$3.12$740.88$747.120.42%
$748.00Jul 17$0.42$2.86$3.28$744.72$751.280.44%
$743.00Jul 17$3.10$0.53$3.63$739.37$746.630.49%
$749.00Jul 17$0.24$3.67$3.91$745.09$752.910.52%
$742.00Jul 17$3.93$0.37$4.30$737.70$746.300.58%
$750.00Jul 17$0.13$4.56$4.69$745.31$754.690.63%
$741.00Jul 17$4.81$0.25$5.06$735.94$746.060.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.05% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$750.00$741.00Jul 17$0.13$0.25$0.38$740.62$750.38
$749.00$741.00Jul 17$0.24$0.25$0.49$740.51$749.49
$750.00$742.00Jul 17$0.13$0.37$0.50$741.50$750.50
$749.00$742.00Jul 17$0.24$0.37$0.61$741.39$749.61
$748.00$741.00Jul 17$0.42$0.25$0.67$740.33$748.67
$750.00$743.00Jul 17$0.13$0.53$0.66$742.34$750.66
$749.00$743.00Jul 17$0.24$0.53$0.77$742.23$749.77
$748.00$742.00Jul 17$0.42$0.37$0.79$741.21$748.79
$750.00$744.00Jul 17$0.13$0.78$0.91$743.09$750.91
$747.00$741.00Jul 17$0.72$0.25$0.97$740.03$747.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 99.00, avg credit $2.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
655/660670/680Aug 14$9.90$0.1099.00$650.10$679.90
660/665670/680Aug 14$9.90$0.1099.00$655.10$679.90
680/685700/710Aug 28$9.90$0.1099.00$675.10$709.90
675/680700/710Aug 28$9.87$0.1375.92$670.13$709.87
650/655690/700Aug 28$9.86$0.1470.43$645.14$699.86
645/650690/700Aug 28$9.85$0.1565.67$640.15$699.85
640/645690/700Aug 28$9.83$0.1757.82$635.17$699.83
670/675700/710Aug 28$9.83$0.1757.82$665.17$709.83
635/640690/700Aug 28$9.82$0.1854.56$630.18$699.82
665/670700/710Aug 28$9.79$0.2146.62$660.21$709.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$665.00$680.00Aug 7$0.12$14.88124.00
$600.00$605.00$610.00Aug 31$0.06$4.9482.33
$690.00$700.00$710.00Aug 28$0.13$9.8775.92
$775.00$780.00$785.00Jul 30$0.07$4.9370.43
$630.00$635.00$640.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$825.00$830.00$835.00Jul 17$0.06$4.9482.33
$835.00$840.00$845.00Jul 22$0.06$4.9482.33
$795.00$800.00$805.00Jul 22$0.07$4.9370.43
$875.00$880.00$885.00Jul 22$0.07$4.9370.43
$845.00$850.00$855.00Jul 20$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 958 found (best net $-0.01, 956 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-$1.24$19.76
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-$0.03$14.97
$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. 413 found (best yield 2.29%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$746.00Aug 31$17.040.500.1%2.29%2.35%43121
$746.00Aug 28$16.680.510.1%2.24%2.30%2692
$747.00Aug 31$16.390.490.2%2.20%2.39%26182
$747.00Aug 28$16.040.490.2%2.15%2.35%5425
$748.00Aug 31$15.760.480.3%2.11%2.44%4378
$748.00Aug 28$15.410.480.3%2.07%2.40%2022
$749.00Aug 31$15.140.480.5%2.03%2.49%29782
$746.00Aug 21$14.820.500.1%1.99%2.05%359910
$749.00Aug 28$14.790.480.5%1.98%2.45%24323
$750.00Aug 31$14.530.470.6%1.95%2.55%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 2,589,916
Total Puts 3,301,599
Put/Call Ratio 1.27
Net Difference -711,683

Prior's Put/Call Breakdown

Total Calls 2,495,058
Total Puts 2,913,914
Put/Call Ratio 1.17
Net Difference -418,856

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