Tour v345
SPY
State Street SPDR S&P 500 ETF Trust
$742.15 -1.14%
(7/17 15:23) ◀
|
Friday, July 17, 2026 (3:25pm)
January 2026
|
▶ (7/17 15:31)
◀ 7/17 15:25 ▶

Option Volume

Detail
ℹ
Current (07/17 3:25pm) 11,978,141
Calls: 5,162,474 (43%)
Puts: 6,815,667 (57%)
Prior (07/16) 11,613,273
Calls: 5,344,112 (46%)
Puts: 6,269,161 (54%)
Current vs Prior +3.14%
Calls: -3.40% (Calls)
Puts: +8.72% (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 -1.01%
Calls: -9.62%
Puts: +6.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:25pm) $2.08B
Calls: $411.72M (20%)
Puts: $1.67B (80%)
Prior (07/16) $1.67B
Calls: $321.98M (19%)
Puts: $1.35B (81%)
Current vs Prior +24.48%
Calls: +27.87%
Puts: +23.66%
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 +63.67%
Calls: -32.66%
Puts: +152.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:25pm) 1.32
Prior (07/16) 1.17
Current vs Prior +12.54%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +18.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:25pm) 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 0.28% | 0.88%0.28% | 0.88%0.28% | 1.74%0.28% | 3.92%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior -57.38% | -2.45%-57.38% | -2.45%-57.38% | +15.37%+55.41% | +10.37%
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 -53.59% | +7.05%-19.45% | +5.54%-64.40% | +10.89%-64.66% | +4.73%
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 -57.38% | -2.45%-57.38% | -2.45%-57.38% | +15.37%+55.41% | +10.37%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.80% | 0.61%
Calls: 1.16% | 0.63%
Puts: 2.44% | 0.60%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior +52.54% | -41.35%
Prior 7-Day Avg 1.30% | 1.24%
Calls: 1.36% | 1.55%
Puts: 1.24% | 0.92%
Current vs 7-Day Avg +38.61% | -50.64%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($1.67B) vs calls ($411.72M). Dollar volume significantly above 7-day average (64% higher). 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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
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 2,828 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31143.22143.32$143.270.1%20.996.3K
$744.00Aug 2114.5014.52$14.510.1%8740.49924
$746.00Aug 2113.2613.28$13.270.2%7440.47910
$600.00Jul 17142.12142.34$142.230.2%1081.007.9K
$747.00Aug 2112.6612.68$12.670.2%6860.461.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Aug 2114.0214.05$14.040.2%4.5K0.5212.2K
$725.00Jul 303.693.70$3.700.3%1600.24121
$751.00Aug 3118.0818.13$18.100.3%1220.57236
$727.00Jul 293.523.53$3.530.3%240.2589
$731.00Jul 273.353.36$3.360.3%4220.27196

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 565 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Jul 200.050.06$0.0616.7%27.8K0.027.7K
$758.00Jul 210.050.06$0.0616.7%3.6K0.021.8K
$763.00Jul 230.050.06$0.0616.7%13.8K0.021.1K
$767.00Jul 240.050.06$0.0616.7%1.8K0.012.8K
$770.00Jul 270.050.06$0.0616.7%1.7K0.01826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$715.00Jul 200.050.06$0.0616.7%1.1K0.01718
$716.00Jul 200.050.06$0.0616.7%1.1K0.01100
$701.00Jul 210.050.06$0.0616.7%210.0173
$702.00Jul 210.050.06$0.0616.7%70.0127
$703.00Jul 210.050.06$0.0616.7%20.017

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,415 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Jul 17146.12147.32$146.720.8%271.00126
$600.00Jul 17142.12142.34$142.230.2%1081.007.9K
$605.00Jul 17136.12138.94$137.532.1%81.0059
$610.00Jul 17132.04133.56$132.801.1%731.0040
$615.00Jul 17126.11128.94$127.532.2%11.00153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$748.00Jul 175.805.89$5.851.5%52.7K1.0021.6K
$749.00Jul 176.756.88$6.821.9%23.5K1.0012.3K
$750.00Jul 177.697.88$7.792.4%38.1K1.0060.2K
$751.00Jul 178.708.88$8.792.0%8.3K1.008.4K
$752.00Jul 179.709.87$9.791.7%4.7K1.008.8K

Most actively traded options today. High liquidity = easy entry/exit. 3,142 active (total vol 11.9M, top 665.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 170.010.02$0.0250.0%601.4K0.038.8K
$746.00Jul 170.030.04$0.0425.0%552.5K0.042.6K
$745.00Jul 170.060.07$0.0714.3%525.6K0.0923.8K
$748.00Jul 170.010.02$0.0250.0%412.1K0.0217.1K
$744.00Jul 170.160.17$0.175.9%325.1K0.183.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$744.00Jul 171.982.00$1.991.0%665.8K0.8211.8K
$745.00Jul 172.882.92$2.901.4%612.8K0.9228.3K
$743.00Jul 171.221.25$1.232.4%603.8K0.6415.7K
$742.00Jul 170.680.69$0.691.4%472.8K0.4217.3K
$740.00Jul 170.170.18$0.185.6%472.2K0.1352.8K

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 971.5%, max 2993.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$880.00Jul 17Aug 28531.9%17.2%2993.0%--4.2K
$885.00Jul 17Aug 28548.2%17.8%2987.6%--4.6K
$870.00Jul 17Aug 28498.8%16.2%2987.1%--1.3K
$875.00Jul 17Aug 28515.4%16.7%2983.5%--1.7K
$860.00Jul 17Aug 31465.3%15.1%2983.4%52.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Jul 17Aug 31396.4%13.5%2832.0%18--
$820.00Jul 17Aug 7324.8%15.0%2060.5%231
$800.00Jul 17Aug 21250.1%11.6%2048.9%2742
$595.00Jul 17Aug 31688.6%33.9%1931.3%611.4K
$600.00Jul 17Aug 31664.2%33.2%1903.0%32124.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,121 found (best R:R 449.00, avg 5.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$805.00Aug 28$0.12$4.88$0.1240.67$800.12
$800.00$805.00Aug 31$0.15$4.85$0.1532.33$800.15
$785.00$790.00Aug 14$0.16$4.84$0.1630.25$785.16
$795.00$800.00Aug 28$0.19$4.81$0.1925.32$795.19
$790.00$795.00Aug 28$0.31$4.69$0.3115.13$790.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$605.00Jul 29$0.10$44.90$0.10449.00$649.90
$670.00$605.00Jul 28$0.15$64.85$0.15432.33$669.85
$670.00$650.00Jul 29$0.11$19.89$0.11180.82$669.89
$670.00$635.00Jul 30$0.22$34.78$0.22158.09$669.78
$680.00$670.00Jul 29$0.12$9.88$0.1282.33$679.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,598 found (best R:R 129.43, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$680.00Jul 20$29.77$29.77$0.23129.43$679.77
$680.00$700.00Jul 23$19.84$19.84$0.16124.00$699.84
$625.00$650.00Aug 7$24.75$24.75$0.2599.00$649.75
$690.00$700.00Jul 21$9.79$9.79$0.2146.62$699.79
$605.00$610.00Jul 31$4.88$4.88$0.1240.67$609.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$815.00$810.00Jul 21$4.80$4.80$0.2024.00$810.20
$766.00$760.00Jul 28$5.72$5.72$0.2820.43$760.28
$762.00$760.00Jul 27$1.88$1.88$0.1215.67$760.12
$845.00$840.00Jul 17$4.67$4.67$0.3314.15$840.33
$763.00$761.00Jul 29$1.81$1.81$0.199.53$761.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 222 found (avg debit $1.04, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$754.00Jul 17Jul 20$0.0760.2%9.2%
$753.00Jul 17Jul 20$0.1155.6%9.3%
$675.00Jul 17Jul 22$0.14314.1%31.7%
$752.00Jul 17Jul 20$0.1750.9%9.4%
$715.00Jul 17Jul 20$0.23133.9%18.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$788.00Jul 17Jul 20$0.05203.4%21.6%
$717.00Jul 17Jul 20$0.06124.8%17.6%
$718.00Jul 17Jul 20$0.06120.3%17.0%
$651.00Jul 17Jul 24$0.07423.5%38.0%
$652.00Jul 17Jul 24$0.07418.9%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,382 found (cheapest 0.21% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$742.00Jul 17$0.86$0.69$1.55$740.45$743.550.21%
$743.00Jul 17$0.41$1.23$1.64$741.36$744.640.22%
$741.00Jul 17$1.53$0.35$1.88$739.12$742.880.25%
$744.00Jul 17$0.17$1.99$2.16$741.84$746.160.29%
$740.00Jul 17$2.34$0.18$2.52$737.48$742.520.34%
$745.00Jul 17$0.07$2.90$2.97$742.03$747.970.40%
$739.00Jul 17$3.25$0.09$3.34$735.66$742.340.45%
$746.00Jul 17$0.04$3.85$3.89$742.11$749.890.52%
$738.00Jul 17$4.28$0.05$4.33$733.67$742.330.58%
$747.00Jul 17$0.02$4.84$4.86$742.14$751.860.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.02% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$745.00$739.00Jul 17$0.07$0.09$0.16$738.84$745.16
$745.00$740.00Jul 17$0.07$0.18$0.25$739.75$745.25
$744.00$739.00Jul 17$0.17$0.09$0.26$738.74$744.26
$744.00$740.00Jul 17$0.17$0.18$0.35$739.65$744.35
$745.00$741.00Jul 17$0.07$0.35$0.42$740.58$745.42
$743.00$739.00Jul 17$0.41$0.09$0.50$738.50$743.50
$744.00$741.00Jul 17$0.17$0.35$0.52$740.48$744.52
$743.00$740.00Jul 17$0.41$0.18$0.59$739.41$743.59
$743.00$741.00Jul 17$0.41$0.35$0.76$740.24$743.76
$745.00$742.00Jul 17$0.07$0.69$0.76$741.24$745.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 423 found (best R:R 49.00, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
655/660675/680Aug 14$4.90$0.1049.00$655.10$679.90
645/650675/680Aug 14$4.87$0.1337.46$645.13$679.87
670/675685/690Aug 14$4.87$0.1337.46$670.13$689.87
665/670680/685Aug 14$4.86$0.1434.71$665.14$684.86
670/680685/710Jul 29$24.28$0.7233.72$655.72$709.28
650/670685/710Jul 29$24.27$0.7333.25$645.73$709.27
660/665680/685Aug 14$4.85$0.1532.33$660.15$684.85
665/670700/710Aug 28$9.69$0.3131.26$660.31$709.69
680/685695/700Aug 7$4.84$0.1630.25$680.16$699.84
655/660680/685Aug 14$4.83$0.1728.41$655.17$684.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$670.00$680.00Jul 21$0.08$9.92124.00
$800.00$805.00$810.00Aug 28$0.05$4.9599.00
$680.00$685.00$690.00Jul 20$0.07$4.9370.43
$675.00$680.00$685.00Aug 14$0.07$4.9370.43
$785.00$790.00$795.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$685.00$690.00$695.00Jul 29$0.05$4.9599.00
$850.00$855.00$860.00Jul 22$0.06$4.9482.33
$690.00$695.00$700.00Jul 30$0.06$4.9482.33
$675.00$680.00$685.00Aug 28$0.06$4.9482.33
$830.00$835.00$840.00Jul 21$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. 915 found (best net $-0.01, 911 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
$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
$635.00$610.001:2Jul 30-$0.06$24.94
$670.00$650.001:2Jul 29-$0.09$19.91
$640.00$625.001:2Jul 21-$0.01$14.99
$665.00$650.001:2Jul 23-$0.04$14.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 413 found (best yield 2.33%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$743.00Aug 31$17.300.500.1%2.33%2.45%111202
$743.00Aug 28$16.950.500.1%2.28%2.40%10740
$744.00Aug 31$16.670.490.2%2.25%2.50%248210
$744.00Aug 28$16.320.490.2%2.20%2.45%361
$745.00Aug 31$16.040.480.4%2.16%2.55%7431.6K
$745.00Aug 28$15.690.480.4%2.11%2.50%64750
$746.00Aug 31$15.420.480.5%2.08%2.60%359121
$743.00Aug 21$15.130.500.1%2.04%2.15%1.1K829
$746.00Aug 28$15.070.480.5%2.03%2.55%5112
$747.00Aug 31$14.810.470.7%2.00%2.65%137182

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 5,162,474
Total Puts 6,815,667
Put/Call Ratio 1.32
Net Difference -1,653,193

Prior's Put/Call Breakdown

Total Calls 5,344,112
Total Puts 6,269,161
Put/Call Ratio 1.17
Net Difference -925,049

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