Tour v345
SPY
State Street SPDR S&P 500 ETF Trust
$746.12 -0.61%
(7/17 12:25) ◀
|
Friday, July 17, 2026 (12:30pm)
January 2026
|
▶ (7/17 12:35)
◀ 7/17 12:30 ▶

Option Volume

Detail
ℹ
Current (07/17 12:30pm) 7,277,298
Calls: 3,186,739 (44%)
Puts: 4,090,559 (56%)
Prior (07/16) 6,732,324
Calls: 3,030,536 (45%)
Puts: 3,701,788 (55%)
Current vs Prior +8.09%
Calls: +5.15% (Calls)
Puts: +10.50% (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 -39.86%
Calls: -44.21%
Puts: -35.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:30pm) $1.20B
Calls: $579.64M (48%)
Puts: $616.56M (52%)
Prior (07/16) $786.28M
Calls: $287.99M (37%)
Puts: $498.29M (63%)
Current vs Prior +52.13%
Calls: +101.27%
Puts: +23.74%
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 -5.94%
Calls: -5.19%
Puts: -6.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:30pm) 1.28
Prior (07/16) 1.22
Current vs Prior +5.09%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +14.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:30pm) 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 0.42% | 0.84%0.42% | 0.84%0.42% | 1.58%0.42% | 3.74%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -36.51% | -6.25%-36.51% | -6.25%-36.51% | +5.06%+131.51% | +5.22%
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 -30.86% | +2.87%+19.99% | +1.43%-46.97% | +0.98%-47.35% | -0.15%
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 -36.51% | -6.25%-36.51% | -6.25%-36.51% | +5.06%+131.51% | +5.22%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.93% | 0.79%
Calls: 0.74% | 0.66%
Puts: 1.13% | 0.92%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -21.19% | -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 -28.38% | -36.07%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 52% 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BULLISHBEARISHBEARISH
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
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 2,795 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31147.14147.26$147.200.1%20.996.3K
$600.00Jul 17145.90146.18$146.040.2%601.007.9K
$630.00Jul 17115.93116.18$116.060.2%51.00238
$700.00Jul 3148.2148.32$48.270.2%100.936.2K
$690.00Aug 2161.6761.82$61.750.2%520.885.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 3115.3715.43$15.400.4%2760.536.3K
$747.00Aug 2112.6712.72$12.700.4%4500.513.0K
$753.00Aug 2115.1215.18$15.150.4%2150.571.4K
$728.00Aug 217.467.49$7.480.4%870.31993
$752.00Aug 2114.6814.74$14.710.4%2730.562.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 625 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Jul 220.050.06$0.0616.7%1410.022.1K
$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%1960.012.0K
$774.00Jul 270.050.06$0.0616.7%250.01229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$719.00Jul 200.050.06$0.0616.7%1.4K0.01854
$720.00Jul 200.050.06$0.0616.7%1.4K0.011.4K
$703.00Jul 210.050.06$0.0616.7%20.017
$704.00Jul 210.050.06$0.0616.7%40.0125
$705.00Jul 210.050.06$0.0616.7%440.01371

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,368 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 17145.90146.18$146.040.2%601.007.9K
$605.00Jul 17140.00141.53$140.761.1%51.0059
$610.00Jul 17134.69137.51$136.102.1%681.0040
$615.00Jul 17130.00131.53$130.761.2%11.00153
$620.00Jul 17125.00126.53$125.771.2%121.00136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Jul 2420.5723.31$21.9412.5%41.0010
$770.00Jul 2422.4925.33$23.9111.9%61.009
$772.00Jul 2424.1427.52$25.8313.1%21.00--
$775.00Jul 2427.2330.66$28.9511.8%41.006
$780.00Jul 2432.2335.66$33.9410.1%--1.0023

Most actively traded options today. High liquidity = easy entry/exit. 2,940 active (total vol 7.3M, top 353.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 170.860.87$0.871.1%349.1K0.368.8K
$746.00Jul 171.351.36$1.360.7%337.6K0.482.6K
$745.00Jul 171.951.98$1.971.5%281.5K0.6023.8K
$748.00Jul 170.510.52$0.521.9%266.6K0.2517.1K
$750.00Jul 170.140.15$0.156.7%229.5K0.0939.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Jul 170.860.87$0.871.1%353.8K0.4028.3K
$744.00Jul 170.580.59$0.591.7%328.9K0.3011.8K
$740.00Jul 170.110.12$0.128.3%290.4K0.0752.8K
$743.00Jul 170.380.39$0.392.6%252.7K0.2115.7K
$746.00Jul 171.251.26$1.250.8%236.7K0.5213.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 392 strikes (avg 417.0%, max 1412.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$895.00Jul 17Aug 28265.1%17.5%1412.8%--3.6K
$885.00Jul 17Aug 28250.0%17.3%1348.6%--4.6K
$875.00Jul 17Aug 28234.7%16.2%1346.5%--1.7K
$880.00Jul 17Aug 28242.4%16.8%1345.4%--4.2K
$870.00Jul 17Aug 28226.9%15.7%1343.9%--1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 21110.2%11.4%870.8%2742
$600.00Jul 17Aug 31316.9%33.2%854.4%31124.9K
$605.00Jul 17Aug 31305.6%32.5%841.6%124.1K
$610.00Jul 17Aug 31294.3%31.8%826.8%5212.2K
$615.00Jul 17Aug 31283.1%31.0%812.4%148.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,059 found (best R:R 540.67, avg 4.58)

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
$805.00$810.00Aug 31$0.12$4.88$0.1240.67$805.12
$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$0.13$9.87$0.1375.92$684.87
$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
$695.00$690.00Jul 30$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. 1,519 found (best R:R 186.50, avg 2.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$680.00Jul 20$29.84$29.84$0.16186.50$679.84
$680.00$700.00Jul 23$19.80$19.80$0.2099.00$699.80
$690.00$700.00Aug 14$9.90$9.90$0.1099.00$699.90
$625.00$650.00Aug 7$24.73$24.73$0.2791.59$649.73
$690.00$700.00Aug 28$9.89$9.89$0.1189.91$699.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$774.00Aug 7$5.87$5.87$0.1345.15$774.13
$845.00$840.00Jul 21$4.86$4.86$0.1434.71$840.14
$805.00$800.00Jul 22$4.85$4.85$0.1532.33$800.15
$860.00$855.00Jul 21$4.84$4.84$0.1630.25$855.16
$820.00$815.00Jul 22$4.80$4.80$0.2024.00$815.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 227 found (avg debit $0.91, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Jul 17Jul 20$0.0533.0%9.1%
$757.00Jul 17Jul 20$0.0830.6%9.1%
$717.00Jul 17Jul 20$0.0965.4%18.3%
$715.00Jul 17Jul 20$0.1369.6%19.5%
$756.00Jul 17Jul 20$0.1328.2%9.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$792.00Jul 17Jul 20$0.0595.7%21.3%
$651.00Jul 17Jul 24$0.06204.5%38.2%
$652.00Jul 17Jul 24$0.06202.3%37.8%
$653.00Jul 17Jul 24$0.06200.2%37.4%
$654.00Jul 17Jul 24$0.06198.1%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,332 found (cheapest 0.35% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$746.00Jul 17$1.36$1.25$2.61$743.39$748.610.35%
$747.00Jul 17$0.87$1.77$2.64$744.36$749.640.35%
$745.00Jul 17$1.97$0.87$2.84$742.16$747.840.38%
$748.00Jul 17$0.52$2.41$2.93$745.07$750.930.39%
$744.00Jul 17$2.69$0.59$3.28$740.72$747.280.44%
$749.00Jul 17$0.29$3.18$3.47$745.53$752.470.47%
$743.00Jul 17$3.49$0.39$3.88$739.12$746.880.52%
$750.00Jul 17$0.15$4.05$4.20$745.80$754.200.56%
$742.00Jul 17$4.36$0.26$4.62$737.38$746.620.62%
$751.00Jul 17$0.08$5.02$5.10$745.90$756.100.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.04% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$750.00$741.00Jul 17$0.15$0.18$0.33$740.67$750.33
$750.00$742.00Jul 17$0.15$0.26$0.41$741.59$750.41
$749.00$741.00Jul 17$0.29$0.18$0.47$740.53$749.47
$749.00$742.00Jul 17$0.29$0.26$0.55$741.45$749.55
$750.00$743.00Jul 17$0.15$0.39$0.54$742.46$750.54
$748.00$741.00Jul 17$0.52$0.18$0.70$740.30$748.70
$749.00$743.00Jul 17$0.29$0.39$0.68$742.32$749.68
$748.00$742.00Jul 17$0.52$0.26$0.78$741.22$748.78
$750.00$744.00Jul 17$0.15$0.59$0.74$743.26$750.74
$748.00$743.00Jul 17$0.52$0.39$0.91$742.09$748.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 57.82, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
660/665670/680Aug 14$9.83$0.1757.82$655.17$679.83
655/660670/680Aug 14$9.82$0.1854.56$650.18$679.82
660/665670/680Aug 28$9.59$0.4123.39$655.41$679.59
655/660665/670Aug 14$4.79$0.2122.81$655.21$669.79
655/660670/680Aug 28$9.57$0.4322.26$650.43$679.57
650/655670/680Aug 28$9.55$0.4521.22$645.45$679.55
645/650670/680Aug 28$9.54$0.4620.74$640.46$679.54
685/690705/710Aug 14$4.76$0.2419.83$685.24$709.76
640/645670/680Aug 28$9.52$0.4819.83$635.48$679.52
635/640670/680Aug 28$9.51$0.4919.41$630.49$679.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$680.00$690.00$700.00Jul 21$0.09$9.91110.11
$805.00$810.00$815.00Aug 31$0.05$4.9599.00
$800.00$805.00$810.00Aug 28$0.06$4.9482.33
$800.00$805.00$810.00Aug 31$0.06$4.9482.33
$670.00$680.00$690.00Aug 28$0.13$9.8775.92
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$820.00$825.00$830.00Jul 20$0.05$4.9599.00
$830.00$835.00$840.00Jul 20$0.05$4.9599.00
$675.00$680.00$685.00Aug 28$0.05$4.9599.00
$815.00$820.00$825.00Jul 17$0.06$4.9482.33
$855.00$860.00$865.00Jul 22$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. 962 found (best net $-0.01, 961 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$810.00$865.001:2Jul 30-$0.01$54.99
$787.00$820.001:2Jul 29-$0.02$32.98
$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-$1.59$19.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$605.001:2Jul 29$0.00$45.00
$655.00$635.001:2Jul 27-$0.05$19.95
$670.00$650.001:2Jul 29-$0.08$19.92
$640.00$625.001:2Jul 21-$0.01$14.99
$665.00$650.001:2Jul 23-$0.02$14.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 397 found (best yield 2.24%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$747.00Aug 31$16.720.500.1%2.24%2.36%27182
$747.00Aug 28$16.370.500.1%2.19%2.31%5425
$748.00Aug 31$16.090.480.2%2.16%2.41%4378
$748.00Aug 28$15.730.490.2%2.11%2.36%2222
$749.00Aug 31$15.460.470.4%2.07%2.46%29782
$749.00Aug 28$15.100.470.4%2.02%2.41%24323
$750.00Aug 31$14.840.470.5%1.99%2.51%2682.4K
$747.00Aug 21$14.530.490.1%1.95%2.07%2721.5K
$750.00Aug 28$14.490.470.5%1.94%2.46%355247
$751.00Aug 31$14.240.460.7%1.91%2.56%5508

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 3,186,739
Total Puts 4,090,559
Put/Call Ratio 1.28
Net Difference -903,820

Prior's Put/Call Breakdown

Total Calls 3,030,536
Total Puts 3,701,788
Put/Call Ratio 1.22
Net Difference -671,252

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