Tour v345
SPY
State Street SPDR S&P 500 ETF Trust
$745.22 -0.73%
(7/17 12:00) ◀
|
Friday, July 17, 2026 (12:05pm)
January 2026
|
▶ (7/17 12:10)
◀ 7/17 12:05 ▶

Option Volume

Detail
ℹ
Current (07/17 12:05pm) 6,453,933
Calls: 2,876,332 (45%)
Puts: 3,577,601 (55%)
Prior (07/16) 5,805,626
Calls: 2,662,015 (46%)
Puts: 3,143,611 (54%)
Current vs Prior +11.17%
Calls: +8.05% (Calls)
Puts: +13.81% (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 -46.66%
Calls: -49.64%
Puts: -44.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:05pm) $1.03B
Calls: $467.63M (45%)
Puts: $566.72M (55%)
Prior (07/16) $663.34M
Calls: $290.15M (44%)
Puts: $373.19M (56%)
Current vs Prior +55.93%
Calls: +61.17%
Puts: +51.86%
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 -18.67%
Calls: -23.51%
Puts: -14.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:05pm) 1.24
Prior (07/16) 1.18
Current vs Prior +5.33%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +11.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:05pm) 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% | 0.87%0.45% | 0.87%0.45% | 1.63%0.45% | 3.78%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -31.15% | -3.60%-31.15% | -3.60%-31.15% | +8.03%+151.05% | +6.44%
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 -25.03% | +5.78%+30.12% | +4.30%-42.49% | +3.83%-42.91% | +1.00%
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 -31.15% | -3.60%-31.15% | -3.60%-31.15% | +8.03%+151.05% | +6.44%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.87% | 0.62%
Calls: 0.64% | 0.63%
Puts: 1.10% | 0.61%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -26.27% | -40.38%
Prior 7-Day Avg 1.30% | 1.24%
Calls: 1.36% | 1.55%
Puts: 1.24% | 0.92%
Current vs 7-Day Avg -33.00% | -49.83%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 56% 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 BEARISH
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
12:05BEARISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
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 2,765 of results (avg 2.5%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31146.26146.39$146.320.1%20.996.3K
$600.00Jul 17145.13145.43$145.280.2%591.007.9K
$748.00Jul 244.554.56$4.560.2%1.5K0.431.8K
$750.00Aug 2112.2812.31$12.300.2%5.3K0.4615.6K
$752.00Aug 2111.1211.15$11.140.3%8900.446.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$746.00Aug 2112.7512.80$12.780.4%2460.504.1K
$752.00Aug 2115.1915.25$15.220.4%2730.562.2K
$751.00Aug 2114.7514.81$14.780.4%930.551.7K
$734.00Jul 242.452.46$2.460.4%1.7K0.242.6K
$753.00Aug 3117.1317.20$17.170.4%310.56769

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 614 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Jul 220.050.06$0.0616.7%1350.022.1K
$768.00Jul 230.050.06$0.0616.7%270.014.6K
$771.00Jul 240.050.06$0.0616.7%420.011.7K
$772.00Jul 240.050.06$0.0616.7%1850.012.0K
$774.00Jul 270.050.06$0.0616.7%250.01229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$717.00Jul 200.050.06$0.0616.7%3960.01189
$718.00Jul 200.050.06$0.0616.7%980.01622
$700.00Jul 210.050.06$0.0616.7%3030.011.6K
$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. 1,360 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 17145.13145.43$145.280.2%591.007.9K
$605.00Jul 17139.73141.62$140.681.3%51.0059
$610.00Jul 17133.89136.62$135.262.0%681.0040
$615.00Jul 17130.02131.59$130.811.2%11.00153
$620.00Jul 17125.02126.61$125.821.3%--1.00136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Jul 2421.4824.18$22.8311.8%41.0010
$770.00Jul 2423.0126.12$24.5712.7%61.009
$772.00Jul 2425.0128.28$26.6512.3%21.00--
$775.00Jul 2428.0131.21$29.6110.8%41.006
$780.00Jul 2433.0136.21$34.619.2%--1.0023

Most actively traded options today. High liquidity = easy entry/exit. 2,896 active (total vol 6.4M, top 302.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 170.670.68$0.681.5%302.1K0.318.8K
$746.00Jul 171.061.07$1.070.9%289.5K0.422.6K
$745.00Jul 171.561.57$1.570.6%261.0K0.5323.8K
$748.00Jul 170.400.41$0.412.4%237.6K0.2117.1K
$750.00Jul 170.120.13$0.137.7%210.8K0.0939.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Jul 171.321.33$1.330.8%297.5K0.4728.3K
$744.00Jul 170.940.95$0.951.1%289.0K0.3611.8K
$740.00Jul 170.210.22$0.224.5%268.5K0.1052.8K
$743.00Jul 170.650.66$0.661.5%223.9K0.2715.7K
$742.00Jul 170.450.46$0.462.2%207.3K0.2017.3K

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 388.6%, max 1272.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28238.1%17.3%1272.4%--4.6K
$880.00Jul 17Aug 28230.9%16.8%1271.4%--4.2K
$875.00Jul 17Aug 28223.6%16.3%1270.7%--1.7K
$860.00Jul 17Aug 31201.3%14.7%1269.7%52.6K
$870.00Jul 17Aug 28216.0%15.8%1268.8%--1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 21105.6%11.4%825.1%2742
$600.00Jul 17Aug 31299.6%33.1%805.0%29124.9K
$605.00Jul 17Aug 31288.9%32.4%792.1%124.1K
$610.00Jul 17Aug 31278.2%31.7%778.1%5212.2K
$615.00Jul 17Aug 31267.6%31.0%763.9%148.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,073 found (best R:R 499.00, avg 4.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$805.00$810.00Aug 28$0.10$4.90$0.1049.00$805.10
$790.00$795.00Aug 14$0.12$4.88$0.1240.67$790.12
$800.00$805.00Aug 28$0.15$4.85$0.1532.33$800.15
$800.00$805.00Aug 31$0.18$4.82$0.1826.78$800.18
$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$0.13$64.87$0.13499.00$669.87
$670.00$650.00Jul 29$0.10$19.90$0.10199.00$669.90
$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
$645.00$640.00Aug 21$0.10$4.90$0.1049.00$644.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,517 found (best R:R 99.00, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$625.00$650.00Aug 7$24.75$24.75$0.2599.00$649.75
$650.00$665.00Aug 7$14.75$14.75$0.2559.00$664.75
$600.00$615.00Jul 24$14.72$14.72$0.2852.57$614.72
$690.00$700.00Jul 20$9.81$9.81$0.1951.63$699.81
$680.00$690.00Jul 21$9.80$9.80$0.2049.00$689.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$775.00$768.00Jul 23$6.79$6.79$0.2132.33$768.21
$855.00$850.00Jul 20$4.84$4.84$0.1630.25$850.16
$855.00$850.00Jul 17$4.82$4.82$0.1826.78$850.18
$890.00$885.00Jul 20$4.82$4.82$0.1826.78$885.18
$780.00$774.00Aug 7$5.74$5.74$0.2622.08$774.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 226 found (avg debit $0.96, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Jul 17Jul 20$0.0532.6%9.4%
$690.00Jul 17Jul 20$0.07114.7%29.5%
$757.00Jul 17Jul 20$0.0730.3%9.4%
$756.00Jul 17Jul 20$0.1128.1%9.4%
$718.00Jul 17Jul 20$0.1459.0%17.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Jul 17Jul 20$0.0561.4%17.1%
$770.00Jul 17Jul 20$0.0552.1%12.2%
$780.00Jul 17Jul 20$0.0570.5%16.5%
$651.00Jul 17Jul 24$0.06193.0%38.0%
$652.00Jul 17Jul 24$0.06190.9%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,326 found (cheapest 0.39% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$745.00Jul 17$1.57$1.33$2.90$742.10$747.900.39%
$746.00Jul 17$1.07$1.82$2.89$743.11$748.890.39%
$744.00Jul 17$2.19$0.95$3.14$740.86$747.140.42%
$747.00Jul 17$0.68$2.44$3.12$743.88$750.120.42%
$743.00Jul 17$2.90$0.66$3.56$739.44$746.560.48%
$748.00Jul 17$0.41$3.17$3.58$744.42$751.580.48%
$742.00Jul 17$3.69$0.46$4.15$737.85$746.150.56%
$749.00Jul 17$0.23$4.00$4.23$744.77$753.230.57%
$741.00Jul 17$4.55$0.32$4.87$736.13$745.870.65%
$750.00Jul 17$0.13$4.89$5.02$744.98$755.020.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.06% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$750.00$741.00Jul 17$0.13$0.32$0.45$740.55$750.45
$749.00$741.00Jul 17$0.23$0.32$0.55$740.45$749.55
$750.00$742.00Jul 17$0.13$0.46$0.59$741.41$750.59
$749.00$742.00Jul 17$0.23$0.46$0.69$741.31$749.69
$748.00$741.00Jul 17$0.41$0.32$0.73$740.27$748.73
$750.00$743.00Jul 17$0.13$0.66$0.79$742.21$750.79
$748.00$742.00Jul 17$0.41$0.46$0.87$741.13$748.87
$749.00$743.00Jul 17$0.23$0.66$0.89$742.11$749.89
$747.00$741.00Jul 17$0.68$0.32$1.00$740.00$748.00
$748.00$743.00Jul 17$0.41$0.66$1.07$741.93$749.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 49.00, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
670/675701/705Aug 7$4.90$0.1049.00$670.10$705.90
650/670685/711Jul 29$25.46$0.5447.15$644.54$710.46
675/680685/690Aug 14$4.87$0.1337.46$675.13$689.87
660/665670/680Aug 14$9.72$0.2834.71$655.28$679.72
655/660670/680Aug 14$9.71$0.2933.48$650.29$679.71
670/675685/690Aug 14$4.84$0.1630.25$670.16$689.84
665/670685/690Aug 14$4.82$0.1826.78$665.18$689.82
670/675680/695Aug 7$14.40$0.6024.00$660.60$694.40
660/665685/690Aug 14$4.80$0.2024.00$660.20$689.80
655/660685/690Aug 14$4.79$0.2122.81$655.21$689.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 114.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$665.00$680.00Aug 7$0.13$14.87114.38
$680.00$690.00$700.00Aug 28$0.09$9.91110.11
$610.00$615.00$620.00Jul 31$0.05$4.9599.00
$800.00$805.00$810.00Aug 28$0.05$4.9599.00
$775.00$780.00$785.00Jul 30$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$860.00$865.00$870.00Jul 20$0.05$4.9599.00
$805.00$810.00$815.00Jul 21$0.06$4.9482.33
$800.00$805.00$810.00Jul 20$0.08$4.9261.50
$850.00$855.00$860.00Jul 21$0.08$4.9261.50
$830.00$835.00$840.00Jul 20$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 948 found (best net $-0.01, 946 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$810.00$865.001:2Jul 30-$0.01$54.99
$787.00$820.001:2Jul 29$0.00$33.00
$815.00$845.001:2Jul 22-$0.01$29.99
$820.00$840.001:2Jul 29-$0.02$19.98
$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-$0.05$19.95
$640.00$625.001:2Jul 21-$0.01$14.99
$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. 410 found (best yield 2.27%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$746.00Aug 31$16.930.500.1%2.27%2.38%69121
$746.00Aug 28$16.580.500.1%2.22%2.33%3472
$747.00Aug 31$16.290.490.2%2.19%2.42%26182
$747.00Aug 28$15.940.490.2%2.14%2.38%5425
$748.00Aug 31$15.660.480.4%2.10%2.47%4378
$748.00Aug 28$15.310.480.4%2.05%2.43%2022
$749.00Aug 31$15.040.480.5%2.02%2.53%29782
$746.00Aug 21$14.750.500.1%1.98%2.08%417910
$749.00Aug 28$14.690.480.5%1.97%2.48%24323
$750.00Aug 31$14.440.470.6%1.94%2.58%2672.4K

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 2,876,332
Total Puts 3,577,601
Put/Call Ratio 1.24
Net Difference -701,269

Prior's Put/Call Breakdown

Total Calls 2,662,015
Total Puts 3,143,611
Put/Call Ratio 1.18
Net Difference -481,596

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