Tour v345
SPY
State Street SPDR S&P 500 ETF Trust
$745.54 -0.69%
(7/17 13:40) ◀
|
Friday, July 17, 2026 (1:45pm)
January 2026
|
▶ (7/17 13:50)
◀ 7/17 13:45 ▶

Option Volume

Detail
ℹ
Current (07/17 1:45pm) 8,887,359
Calls: 3,932,943 (44%)
Puts: 4,954,416 (56%)
Prior (07/16) 8,576,621
Calls: 3,920,502 (46%)
Puts: 4,656,119 (54%)
Current vs Prior +3.62%
Calls: +0.32% (Calls)
Puts: +6.41% (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 -26.55%
Calls: -31.15%
Puts: -22.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 1:45pm) $1.29B
Calls: $550.27M (43%)
Puts: $738.24M (57%)
Prior (07/16) $1.02B
Calls: $317.58M (31%)
Puts: $698.24M (69%)
Current vs Prior +26.85%
Calls: +73.27%
Puts: +5.73%
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 +1.31%
Calls: -9.99%
Puts: +11.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:45pm) 1.26
Prior (07/16) 1.19
Current vs Prior +6.07%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +12.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 1:45pm) 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 0.35% | 0.81%0.35% | 0.81%0.35% | 1.60%0.35% | 3.76%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -47.01% | -9.61%-47.01% | -9.61%-47.01% | +6.48%+93.21% | +5.87%
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 -42.30% | -0.82%+0.14% | -2.21%-55.74% | +2.34%-56.06% | +0.46%
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 -47.01% | -9.61%-47.01% | -9.61%-47.01% | +6.48%+93.21% | +5.87%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.17% | 0.66%
Calls: 0.74% | 0.63%
Puts: 1.60% | 0.69%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -0.85% | -36.54%
Prior 7-Day Avg 1.30% | 1.24%
Calls: 1.36% | 1.55%
Puts: 1.24% | 0.92%
Current vs 7-Day Avg -9.90% | -46.59%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.26 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
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BULLISHBEARISHBEARISH
13:30BULLISHBEARISHBEARISH
13:25BULLISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
13:05BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:55BULLISHBEARISHBEARISH
12:50BULLISHBEARISHBEARISH
12:45BULLISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
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 2,807 of results (avg 2.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31146.62146.71$146.670.1%20.996.3K
$748.00Jul 307.057.06$7.060.1%1340.46--
$600.00Jul 17145.47145.68$145.570.1%921.007.9K
$749.00Jul 306.496.50$6.500.2%980.44--
$630.00Jul 17115.47115.67$115.570.2%51.00238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$732.00Jul 293.343.35$3.350.3%2330.2614
$748.00Aug 2113.2813.32$13.300.3%9000.522.8K
$736.00Jul 273.223.23$3.230.3%1260.291.2K
$746.00Aug 2112.5212.56$12.540.3%4440.504.1K
$750.00Aug 3115.6015.65$15.630.3%3340.536.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 616 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 170.050.06$0.0616.7%281.9K0.0539.7K
$766.00Jul 230.050.06$0.0616.7%780.022.7K
$770.00Jul 240.050.06$0.0616.7%4.1K0.0112.0K
$772.00Jul 270.050.06$0.0616.7%30.0137
$773.00Jul 270.050.06$0.0616.7%560.01132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$739.00Jul 170.050.06$0.0616.7%120.6K0.0413.6K
$719.00Jul 200.050.06$0.0616.7%1.5K0.01854
$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%60.0125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,379 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 17145.47145.68$145.570.1%921.007.9K
$605.00Jul 17140.47141.92$141.201.0%81.0059
$610.00Jul 17135.43136.75$136.091.0%731.0040
$615.00Jul 17130.47131.90$131.191.1%11.00153
$620.00Jul 17125.47126.90$126.191.1%121.00136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Jul 2420.1422.85$21.5012.6%61.007
$768.00Jul 2421.1423.85$22.5012.0%41.0010
$770.00Jul 2423.0125.85$24.4311.6%61.009
$772.00Jul 2425.0227.85$26.4410.7%21.00--
$775.00Jul 2428.0230.85$29.449.6%41.006

Most actively traded options today. High liquidity = easy entry/exit. 3,009 active (total vol 8.9M, top 506.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 170.440.45$0.452.2%506.1K0.288.8K
$746.00Jul 170.820.83$0.831.2%415.8K0.432.6K
$748.00Jul 170.220.23$0.234.3%353.2K0.1617.1K
$745.00Jul 171.351.36$1.360.7%308.0K0.5823.8K
$750.00Jul 170.050.06$0.0616.7%281.9K0.0539.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Jul 170.780.79$0.791.3%472.9K0.4228.3K
$744.00Jul 170.470.48$0.482.1%393.7K0.2911.8K
$746.00Jul 171.241.26$1.251.6%388.2K0.5713.1K
$740.00Jul 170.070.08$0.0812.5%330.3K0.0552.8K
$743.00Jul 170.280.29$0.293.4%297.8K0.1815.7K

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 531.8%, max 1749.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28307.2%16.6%1749.3%--4.6K
$875.00Jul 17Aug 28288.4%16.3%1671.8%--1.7K
$880.00Jul 17Aug 28297.9%16.8%1670.8%--4.2K
$870.00Jul 17Aug 28278.9%15.8%1668.8%--1.3K
$860.00Jul 17Aug 31259.6%14.7%1668.5%52.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Jul 17Aug 31220.0%13.3%1548.9%18--
$800.00Jul 17Aug 21135.9%11.3%1102.0%2742
$820.00Jul 17Aug 7178.9%14.9%1098.4%231
$600.00Jul 17Aug 31387.9%33.0%1073.9%32124.9K
$605.00Jul 17Aug 31374.0%32.3%1056.9%124.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,058 found (best R:R 540.67, avg 4.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.15$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$0.20$4.80$0.2024.00$785.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$605.00Jul 28$0.12$64.88$0.12540.67$669.88
$670.00$635.00Jul 30$0.17$34.83$0.17204.88$669.83
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,482 found (best R:R 180.82, avg 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$700.00Jul 23$19.89$19.89$0.11180.82$699.89
$625.00$650.00Aug 7$24.75$24.75$0.2599.00$649.75
$650.00$660.00Aug 7$9.85$9.85$0.1565.67$659.85
$626.00$633.00Aug 31$6.89$6.89$0.1162.64$632.89
$690.00$700.00Jul 20$9.82$9.82$0.1854.56$699.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$780.00Aug 7$19.86$19.86$0.14141.86$780.14
$761.00$760.00Jul 24$0.90$0.90$0.109.00$760.10
$756.00$755.00Jul 20$0.89$0.89$0.118.09$755.11
$749.00$748.00Jul 17$0.88$0.88$0.127.33$748.12
$755.00$754.00Jul 21$0.88$0.88$0.127.33$754.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 216 found (avg debit $0.90, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$757.00Jul 17Jul 20$0.0538.5%8.8%
$756.00Jul 17Jul 20$0.0835.6%8.7%
$650.00Jul 17Jul 20$0.11252.7%46.1%
$680.00Jul 17Jul 20$0.11174.6%35.1%
$720.00Jul 17Jul 20$0.1171.7%17.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Jul 17Jul 20$0.0551.9%10.7%
$765.00Jul 17Jul 20$0.0554.4%11.2%
$651.00Jul 17Jul 24$0.06250.0%38.2%
$652.00Jul 17Jul 24$0.06247.4%37.9%
$653.00Jul 17Jul 24$0.06244.8%37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,347 found (cheapest 0.28% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$746.00Jul 17$0.83$1.25$2.08$743.92$748.080.28%
$745.00Jul 17$1.36$0.79$2.15$742.85$747.150.29%
$747.00Jul 17$0.45$1.87$2.32$744.68$749.320.31%
$744.00Jul 17$2.05$0.48$2.53$741.47$746.530.34%
$748.00Jul 17$0.23$2.65$2.88$745.12$750.880.39%
$743.00Jul 17$2.87$0.29$3.16$739.84$746.160.42%
$749.00Jul 17$0.11$3.53$3.64$745.36$752.640.49%
$742.00Jul 17$3.76$0.18$3.94$738.06$745.940.53%
$750.00Jul 17$0.06$4.47$4.53$745.47$754.530.61%
$741.00Jul 17$4.70$0.12$4.82$736.18$745.820.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.03% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$749.00$741.00Jul 17$0.11$0.12$0.23$740.77$749.23
$749.00$742.00Jul 17$0.11$0.18$0.29$741.71$749.29
$748.00$742.00Jul 17$0.23$0.18$0.41$741.59$748.41
$748.00$741.00Jul 17$0.23$0.12$0.35$740.65$748.35
$749.00$743.00Jul 17$0.11$0.29$0.40$742.60$749.40
$748.00$743.00Jul 17$0.23$0.29$0.52$742.48$748.52
$747.00$742.00Jul 17$0.45$0.18$0.63$741.37$747.63
$747.00$741.00Jul 17$0.45$0.12$0.57$740.43$747.57
$749.00$744.00Jul 17$0.11$0.48$0.59$743.41$749.59
$747.00$743.00Jul 17$0.45$0.29$0.74$742.26$747.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 44.45, avg credit $2.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
670/675685/690Aug 14$4.89$0.1144.45$670.11$689.89
675/680685/690Aug 28$4.89$0.1144.45$675.11$689.89
665/670680/685Aug 28$4.88$0.1240.67$665.12$684.88
680/685695/700Aug 7$4.86$0.1434.71$680.14$699.86
665/670685/690Aug 14$4.86$0.1434.71$665.14$689.86
670/675685/690Aug 28$4.86$0.1434.71$670.14$689.86
660/665685/690Aug 14$4.85$0.1532.33$660.15$689.85
660/665680/685Aug 28$4.85$0.1532.33$660.15$684.85
675/680695/700Aug 7$4.84$0.1630.25$675.16$699.84
655/660680/685Aug 28$4.84$0.1630.25$655.16$684.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 253 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$775.00$780.00$785.00Jul 30$0.05$4.9599.00
$620.00$625.00$630.00Aug 21$0.05$4.9599.00
$805.00$810.00$815.00Aug 31$0.05$4.9599.00
$785.00$790.00$795.00Aug 7$0.06$4.9482.33
$790.00$795.00$800.00Aug 14$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$805.00$810.00Jul 21$0.05$4.9599.00
$680.00$685.00$690.00Aug 14$0.05$4.9599.00
$780.00$800.00$820.00Aug 7$0.27$19.7373.07
$805.00$810.00$815.00Jul 22$0.10$4.9049.00
$768.00$770.00$772.00Jul 24$0.08$1.9224.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 940 found (best net $-0.01, 937 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
$820.00$845.001:2Jul 22-$0.01$24.99
$820.00$840.001:2Jul 29-$0.02$19.98
$709.00$730.001:2Jul 30-$1.28$19.72
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. 403 found (best yield 2.28%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$746.00Aug 31$17.030.500.1%2.28%2.35%355121
$746.00Aug 28$16.670.510.1%2.24%2.30%5052
$747.00Aug 31$16.390.490.2%2.20%2.39%133182
$747.00Aug 28$16.030.490.2%2.15%2.35%5725
$748.00Aug 31$15.760.480.3%2.11%2.44%106378
$748.00Aug 28$15.400.480.3%2.07%2.40%2322
$749.00Aug 31$15.140.480.5%2.03%2.49%69782
$746.00Aug 21$14.840.500.1%1.99%2.05%602910
$749.00Aug 28$14.780.480.5%1.98%2.45%24323
$750.00Aug 31$14.530.470.6%1.95%2.55%4122.4K

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 3,932,943
Total Puts 4,954,416
Put/Call Ratio 1.26
Net Difference -1,021,473

Prior's Put/Call Breakdown

Total Calls 3,920,502
Total Puts 4,656,119
Put/Call Ratio 1.19
Net Difference -735,617

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