Tour v345
SPY
State Street SPDR S&P 500 ETF Trust
$743.19 -1.00%
(7/17 14:40) ◀
|
Friday, July 17, 2026 (2:45pm)
January 2026
|
▶ (7/17 14:50)
◀ 7/17 14:45 ▶

Option Volume

Detail
ℹ
Current (07/17 2:45pm) 10,795,831
Calls: 4,658,320 (43%)
Puts: 6,137,511 (57%)
Prior (07/16) 10,413,311
Calls: 4,787,071 (46%)
Puts: 5,626,240 (54%)
Current vs Prior +3.67%
Calls: -2.69% (Calls)
Puts: +9.09% (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 -10.78%
Calls: -18.45%
Puts: -3.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:45pm) $1.69B
Calls: $403.25M (24%)
Puts: $1.29B (76%)
Prior (07/16) $1.34B
Calls: $332.01M (25%)
Puts: $1.01B (75%)
Current vs Prior +26.48%
Calls: +21.46%
Puts: +28.13%
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 +33.10%
Calls: -34.04%
Puts: +95.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:45pm) 1.32
Prior (07/16) 1.18
Current vs Prior +12.10%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +17.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:45pm) 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 0.33% | 0.86%0.33% | 0.86%0.33% | 1.71%0.33% | 3.90%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -50.51% | -4.53%-50.51% | -4.53%-50.51% | +13.25%+80.46% | +9.69%
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 -46.11% | +4.76%-6.46% | +3.29%-58.66% | +8.85%-58.96% | +4.09%
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 -50.51% | -4.53%-50.51% | -4.53%-50.51% | +13.25%+80.46% | +9.69%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.83% | 0.32%
Calls: 0.92% | 0.32%
Puts: 0.75% | 0.31%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -29.66% | -69.23%
Prior 7-Day Avg 1.30% | 1.24%
Calls: 1.36% | 1.55%
Puts: 1.24% | 0.92%
Current vs 7-Day Avg -36.08% | -74.10%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.29B) vs calls ($403.25M). Bearish P/C ratio of 1.32 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
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
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 2,800 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31144.21144.42$144.320.1%20.996.3K
$750.00Aug 2813.2713.29$13.280.2%3810.45247
$600.00Jul 17143.07143.31$143.190.2%1061.007.9K
$595.00Jul 17148.07148.33$148.200.2%271.00126
$741.00Jul 215.375.38$5.380.2%9620.5940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$746.00Jul 319.639.64$9.640.1%8500.542.1K
$745.00Jul 319.219.22$9.220.1%5.3K0.5216.2K
$744.00Jul 318.818.82$8.820.1%6870.511.9K
$729.00Aug 218.778.78$8.770.1%1350.346.2K
$745.00Jul 308.748.75$8.750.1%2320.53550

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 588 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 170.050.06$0.0616.7%573.9K0.068.8K
$756.00Jul 200.050.06$0.0616.7%6.6K0.023.5K
$759.00Jul 210.050.06$0.0616.7%4770.021.3K
$765.00Jul 230.050.06$0.0616.7%6360.027.5K
$768.00Jul 240.050.06$0.0616.7%5380.011.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$738.00Jul 170.050.06$0.0616.7%178.2K0.049.8K
$718.00Jul 200.050.06$0.0616.7%3.0K0.01622
$719.00Jul 200.050.06$0.0616.7%1.5K0.01854
$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. 1,405 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Jul 17148.07148.33$148.200.2%271.00126
$600.00Jul 17143.07143.31$143.190.2%1061.007.9K
$605.00Jul 17137.75139.86$138.811.5%81.0059
$610.00Jul 17133.14133.40$133.270.2%731.0040
$615.00Jul 17127.85129.86$128.861.6%11.00153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Jul 17145.08148.26$146.672.2%261.00--
$765.00Jul 2420.6123.19$21.9011.8%261.0033
$766.00Jul 2421.6222.97$22.306.1%101.00--
$767.00Jul 2422.0825.19$23.6413.2%61.007
$768.00Jul 2423.0826.19$24.6412.6%41.0010

Most actively traded options today. High liquidity = easy entry/exit. 3,098 active (total vol 10.8M, top 582.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 170.050.06$0.0616.7%573.9K0.068.8K
$746.00Jul 170.120.13$0.137.7%511.6K0.112.6K
$745.00Jul 170.290.30$0.303.3%436.7K0.2323.8K
$748.00Jul 170.030.04$0.0425.0%396.6K0.0317.1K
$750.00Jul 170.010.02$0.0250.0%304.2K0.0139.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Jul 172.032.04$2.040.5%582.5K0.7828.3K
$744.00Jul 171.331.34$1.340.7%579.3K0.6211.8K
$743.00Jul 170.810.82$0.821.2%475.0K0.4515.7K
$746.00Jul 172.872.88$2.880.3%431.8K0.8913.1K
$740.00Jul 170.160.17$0.175.9%420.4K0.1252.8K

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 700.1%, max 2192.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28404.0%17.6%2192.0%--4.6K
$870.00Jul 17Aug 28367.5%16.0%2191.7%--1.3K
$880.00Jul 17Aug 28391.9%17.1%2190.9%--4.2K
$860.00Jul 17Aug 31342.5%15.0%2187.9%52.6K
$875.00Jul 17Aug 28379.7%16.6%2187.1%--1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Jul 17Aug 31291.4%13.4%2073.1%18--
$800.00Jul 17Aug 21182.7%11.6%1469.7%2742
$820.00Jul 17Aug 7238.2%15.4%1450.2%231
$595.00Jul 17Aug 31513.5%33.9%1412.8%611.4K
$600.00Jul 17Aug 31495.5%33.2%1391.7%32124.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,096 found (best R:R 463.29, avg 4.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$805.00$810.00Aug 31$0.10$4.90$0.1049.00$805.10
$800.00$805.00Aug 28$0.13$4.87$0.1337.46$800.13
$800.00$805.00Aug 31$0.15$4.85$0.1532.33$800.15
$785.00$790.00Aug 14$0.18$4.82$0.1826.78$785.18
$795.00$800.00Aug 28$0.22$4.78$0.2221.73$795.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$605.00Jul 28$0.14$64.86$0.14463.29$669.86
$670.00$650.00Jul 29$0.11$19.89$0.11180.82$669.89
$670.00$635.00Jul 30$0.21$34.79$0.21165.67$669.79
$680.00$670.00Jul 29$0.10$9.90$0.1099.00$679.90
$695.00$690.00Jul 28$0.10$4.90$0.1049.00$694.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,527 found (best R:R 82.33, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$710.00Jul 22$9.88$9.88$0.1282.33$709.88
$625.00$635.00Jul 24$9.88$9.88$0.1282.33$634.88
$625.00$650.00Aug 7$24.70$24.70$0.3082.33$649.70
$706.00$715.00Jul 23$8.88$8.88$0.1274.00$714.88
$685.00$690.00Jul 20$4.90$4.90$0.1049.00$689.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$765.00$763.00Jul 29$1.90$1.90$0.1019.00$763.10
$764.00$762.00Jul 27$1.87$1.87$0.1314.38$762.13
$762.00$760.00Jul 27$1.84$1.84$0.1611.50$760.16
$766.00$764.00Jul 30$1.82$1.82$0.1810.11$764.18
$756.00$755.00Jul 22$0.89$0.89$0.118.09$755.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 251 found (avg debit $0.87, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$693.00Jul 17Jul 24$0.05175.8%25.1%
$755.00Jul 17Jul 20$0.0744.9%9.2%
$615.00Jul 17Jul 24$0.08441.9%49.9%
$698.00Jul 17Jul 24$0.08159.1%23.8%
$754.00Jul 17Jul 20$0.1041.5%9.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$766.00Jul 17Jul 20$0.0581.0%12.9%
$768.00Jul 17Jul 20$0.0587.3%12.5%
$769.00Jul 17Jul 20$0.0590.5%12.9%
$720.00Jul 17Jul 20$0.0685.5%16.3%
$651.00Jul 17Jul 24$0.07316.9%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,372 found (cheapest 0.26% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$743.00Jul 17$1.09$0.82$1.91$741.09$744.910.26%
$744.00Jul 17$0.61$1.34$1.95$742.05$745.950.26%
$742.00Jul 17$1.75$0.48$2.23$739.77$744.230.30%
$745.00Jul 17$0.30$2.04$2.34$742.66$747.340.31%
$741.00Jul 17$2.54$0.28$2.82$738.18$743.820.38%
$746.00Jul 17$0.13$2.88$3.01$742.99$749.010.41%
$740.00Jul 17$3.42$0.17$3.59$736.41$743.590.48%
$747.00Jul 17$0.06$3.81$3.87$743.13$750.870.52%
$739.00Jul 17$4.36$0.10$4.46$734.54$743.460.60%
$748.00Jul 17$0.04$4.78$4.82$743.18$752.820.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.02% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$747.00$739.00Jul 17$0.06$0.10$0.16$738.84$747.16
$746.00$739.00Jul 17$0.13$0.10$0.23$738.77$746.23
$747.00$740.00Jul 17$0.06$0.17$0.23$739.77$747.23
$746.00$740.00Jul 17$0.13$0.17$0.30$739.70$746.30
$745.00$739.00Jul 17$0.30$0.10$0.40$738.60$745.40
$747.00$741.00Jul 17$0.06$0.28$0.34$740.66$747.34
$745.00$740.00Jul 17$0.30$0.17$0.47$739.53$745.47
$746.00$741.00Jul 17$0.13$0.28$0.41$740.59$746.41
$747.00$742.00Jul 17$0.06$0.48$0.54$741.46$747.54
$745.00$741.00Jul 17$0.30$0.28$0.58$740.42$745.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 392 found (best R:R 49.00, avg credit $3.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
675/680700/710Aug 28$9.80$0.2049.00$670.20$709.80
670/675700/710Aug 28$9.78$0.2244.45$665.22$709.78
675/680685/690Aug 28$4.88$0.1240.67$675.12$689.88
665/670700/710Aug 28$9.74$0.2637.46$660.26$709.74
670/675685/690Aug 28$4.86$0.1434.71$670.14$689.86
660/665700/710Aug 28$9.71$0.2933.48$655.29$709.71
655/660700/710Aug 28$9.69$0.3131.26$650.31$709.69
650/670685/710Jul 29$24.20$0.8030.25$645.80$709.20
670/680685/710Jul 29$24.19$0.8129.86$655.81$709.19
650/655700/710Aug 28$9.67$0.3329.30$645.33$709.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 280 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$805.00$810.00Aug 28$0.05$4.9599.00
$600.00$605.00$610.00Aug 21$0.06$4.9482.33
$785.00$790.00$795.00Aug 14$0.09$4.9154.56
$795.00$800.00$805.00Aug 28$0.09$4.9154.56
$615.00$625.00$635.00Jul 24$0.21$9.7946.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$690.00$695.00$700.00Jul 30$0.05$4.9599.00
$680.00$685.00$690.00Aug 28$0.05$4.9599.00
$855.00$860.00$865.00Jul 20$0.06$4.9482.33
$855.00$860.00$865.00Jul 21$0.06$4.9482.33
$767.00$768.00$769.00Jul 17$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 933 found (best net $-0.01, 930 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
$840.00$855.001:2Jul 23$0.00$15.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$605.001:2Jul 29$0.00$45.00
$670.00$650.001:2Jul 29-$0.07$19.93
$640.00$625.001:2Jul 21-$0.01$14.99
$665.00$650.001:2Jul 23-$0.04$14.96
$615.00$605.001:2Jul 22$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 408 found (best yield 2.33%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$744.00Aug 31$17.300.500.1%2.33%2.44%247210
$744.00Aug 28$16.940.500.1%2.28%2.39%361
$745.00Aug 31$16.660.490.2%2.24%2.49%7431.6K
$745.00Aug 28$16.300.490.2%2.19%2.44%61650
$746.00Aug 31$16.030.480.4%2.16%2.54%358121
$746.00Aug 28$15.670.480.4%2.11%2.49%5082
$747.00Aug 31$15.420.480.5%2.07%2.59%136182
$744.00Aug 21$15.130.500.1%2.04%2.14%801924
$747.00Aug 28$15.060.480.5%2.03%2.54%5925
$748.00Aug 31$14.810.470.7%1.99%2.64%107378

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 4,658,320
Total Puts 6,137,511
Put/Call Ratio 1.32
Net Difference -1,479,191

Prior's Put/Call Breakdown

Total Calls 4,787,071
Total Puts 5,626,240
Put/Call Ratio 1.18
Net Difference -839,169

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