Tour v345
SPY
State Street SPDR S&P 500 ETF Trust
$743.29 -0.99%
$742.79 (-0.07%)🌙
as of 07/17 04:00 PM
7/17 16:00

Option Volume

Detail
Current (07/17 4:00pm) 13,074,811
Calls: 5,648,479 (43%)
Puts: 7,426,332 (57%)
Prior (07/16) 12,931,072
Calls: 6,017,176 (47%)
Puts: 6,913,896 (53%)
Current vs Prior +1.11%
Calls: -6.13% (Calls)
Puts: +7.41% (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 +8.05%
Calls: -1.11%
Puts: +16.25%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 4:00pm) $1.94B
Calls: $468.15M (24%)
Puts: $1.48B (76%)
Prior (07/16) $1.43B
Calls: $473.95M (33%)
Puts: $954.18M (67%)
Current vs Prior +36.18%
Calls: -1.22%
Puts: +54.76%
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 +52.92%
Calls: -23.43%
Puts: +123.59%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 4:00pm) 1.31
Prior (07/16) 1.15
Current vs Prior +14.42%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +17.57%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 4:00pm) 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
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 0.21% | 0.84%0.21% | 0.84%0.21% | 1.67%0.21% | 3.86%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior +26.66% | +19.58%-68.44% | -6.79%-68.44% | +11.08%+15.07% | +8.53%
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 +37.92% | +31.22%-40.36% | +0.84%-73.64% | +6.77%-73.83% | +2.99%
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 +26.66% | +19.58%-68.44% | -6.79%-68.44% | +11.08%+15.07% | +8.53%
Sentiment BEARISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.79% | 0.62%
Calls: 0.71% | 0.53%
Puts: 0.88% | 0.71%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -33.05% | -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 -39.16% | -49.83%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.48B) vs calls ($468.15M). Dollar volume significantly above 7-day average (53% higher). Bearish P/C ratio of 1.31 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
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
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 2,756 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31143.76143.89$143.820.1%121.006.3K
$745.00Aug 3116.2716.31$16.290.2%7910.481.6K
$744.00Aug 2114.7114.75$14.730.3%9430.49924
$690.00Aug 2158.7358.89$58.810.3%610.875.5K
$700.00Jul 3145.0845.21$45.150.3%420.926.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$751.00Aug 3117.6817.74$17.710.3%1230.57236
$749.00Aug 2816.5516.61$16.580.4%1660.55216
$747.00Aug 3115.9616.02$15.990.4%4090.533.1K
$750.00Aug 2115.7315.79$15.760.4%22.0K0.5735.2K
$746.00Aug 3115.5615.62$15.590.4%6530.53327

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 571 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Jul 230.050.06$0.0616.7%13.8K0.021.1K
$766.00Jul 240.050.06$0.0616.7%1.2K0.011.5K
$769.00Jul 270.050.06$0.0616.7%250.0187
$771.00Jul 280.050.06$0.0616.7%570.01306
$775.00Jul 290.050.06$0.0616.7%230.01356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$717.00Jul 200.050.06$0.0616.7%1.5K0.01189
$718.00Jul 200.050.06$0.0616.7%3.5K0.01622
$700.00Jul 210.050.06$0.0616.7%3260.011.6K
$701.00Jul 210.050.06$0.0616.7%210.0173
$702.00Jul 210.050.06$0.0616.7%80.0127

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,428 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Jul 17147.69149.02$148.360.9%271.00126
$600.00Jul 17142.69143.93$143.310.9%1121.007.9K
$605.00Jul 17137.69139.15$138.421.1%81.0059
$610.00Jul 17132.35134.15$133.251.4%741.0040
$615.00Jul 17127.69129.15$128.421.1%11.00153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$743.00Jul 170.470.50$0.496.1%689.4K1.0015.7K
$815.00Jul 1770.8573.57$72.213.8%261.00--
$820.00Jul 1775.8578.66$77.263.6%221.00--
$825.00Jul 1780.8583.67$82.263.4%211.001
$830.00Jul 1785.8588.67$87.263.2%341.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,223 active (total vol 13.0M, top 704.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 170.010.02$0.0250.0%617.6K0.028.8K
$745.00Jul 170.010.02$0.0250.0%585.7K0.0323.8K
$746.00Jul 170.000.01$0.01100.0%571.6K0.012.6K
$748.00Jul 170.000.01$0.01100.0%418.0K0.0117.1K
$744.00Jul 170.040.05$0.0520.0%405.2K0.113.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$744.00Jul 171.271.30$1.292.3%704.5K0.9111.8K
$743.00Jul 170.470.50$0.496.1%689.4K1.0015.7K
$745.00Jul 172.162.32$2.247.1%626.1K0.9728.3K
$742.00Jul 170.110.12$0.128.3%562.7K0.2017.3K
$740.00Jul 170.010.02$0.0250.0%512.1K0.0352.8K

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 1275.7%, max 3930.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28698.3%17.3%3930.4%--4.6K
$880.00Jul 17Aug 28677.5%16.8%3922.1%--4.2K
$860.00Jul 17Aug 31592.4%15.0%3839.2%52.6K
$875.00Jul 17Aug 28656.5%16.7%3838.8%--1.7K
$870.00Jul 17Aug 28635.3%16.1%3838.6%--1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Jul 17Aug 31504.3%13.5%3641.7%18--
$820.00Jul 17Aug 7412.8%15.0%2659.1%241
$815.00Jul 17Aug 7389.3%14.1%2654.8%27--
$800.00Jul 17Aug 28317.2%11.8%2598.9%27--
$595.00Jul 17Aug 31882.2%34.0%2493.9%611.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,060 found (best R:R 463.29, avg 4.58)

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$0.14$4.86$0.1434.71$800.14
$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$0.32$4.68$0.3214.62$790.32
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$665.00Aug 7$0.11$4.89$0.1144.45$669.89
$645.00$640.00Aug 21$0.11$4.89$0.1144.45$644.89
$635.00$630.00Aug 28$0.11$4.89$0.1144.45$634.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,528 found (best R:R 165.67, avg 2.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$700.00Jul 23$19.88$19.88$0.12165.67$699.88
$600.00$615.00Aug 7$14.88$14.88$0.12124.00$614.88
$625.00$650.00Aug 7$24.71$24.71$0.2985.21$649.71
$660.00$670.00Jul 21$9.86$9.86$0.1470.43$669.86
$650.00$660.00Aug 7$9.85$9.85$0.1565.67$659.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$780.00Aug 28$19.72$19.72$0.2870.43$780.28
$885.00$880.00Jul 21$4.86$4.86$0.1434.71$880.14
$766.00$764.00Jul 30$1.86$1.86$0.1413.29$764.14
$775.00$772.00Jul 24$2.78$2.78$0.2212.64$772.22
$762.00$760.00Aug 28$1.82$1.82$0.1810.11$760.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 198 found (avg debit $1.05, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$754.00Jul 17Jul 20$0.0674.3%8.7%
$753.00Jul 17Jul 20$0.0968.4%8.7%
$650.00Jul 17Jul 20$0.10549.3%45.7%
$635.00Jul 17Jul 24$0.14638.1%42.2%
$752.00Jul 17Jul 20$0.1462.4%8.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$763.00Jul 17Jul 20$0.05125.7%10.5%
$656.00Jul 17Jul 24$0.06514.1%35.6%
$657.00Jul 17Jul 24$0.06508.3%35.3%
$658.00Jul 17Jul 24$0.06502.5%34.9%
$659.00Jul 17Jul 24$0.06496.6%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,394 found (cheapest 0.10% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$743.00Jul 17$0.26$0.49$0.75$742.25$743.750.10%
$742.00Jul 17$0.88$0.12$1.00$741.00$743.000.13%
$744.00Jul 17$0.05$1.29$1.34$742.66$745.340.18%
$741.00Jul 17$1.80$0.03$1.83$739.17$742.830.25%
$745.00Jul 17$0.02$2.24$2.26$742.74$747.260.30%
$740.00Jul 17$2.94$0.02$2.96$737.04$742.960.40%
$746.00Jul 17$0.01$3.23$3.24$742.76$749.240.44%
$739.00Jul 17$3.78$0.02$3.80$735.20$742.800.51%
$747.00Jul 17$0.02$4.15$4.17$742.83$751.170.56%
$738.00Jul 17$4.89$0.02$4.91$733.09$742.910.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.01% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$744.00$741.00Jul 17$0.05$0.03$0.08$740.92$744.08
$744.00$742.00Jul 17$0.05$0.12$0.17$741.83$744.17
$747.00$738.00Jul 20$1.04$1.38$2.42$735.58$749.42
$747.00$739.00Jul 20$1.04$1.62$2.66$736.34$749.66
$746.00$738.00Jul 20$1.38$1.38$2.76$735.24$748.76
$747.00$740.00Jul 20$1.04$1.88$2.92$737.08$749.92
$746.00$739.00Jul 20$1.38$1.62$3.00$736.00$749.00
$745.00$738.00Jul 20$1.80$1.38$3.18$734.82$748.18
$747.00$741.00Jul 20$1.04$2.18$3.22$737.78$750.22
$746.00$740.00Jul 20$1.38$1.88$3.26$736.74$749.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 323 found (best R:R 74.00, avg credit $2.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690700/709Jul 30$8.88$0.1274.00$681.12$708.88
655/660665/670Aug 14$4.89$0.1144.45$655.11$669.89
665/670675/680Aug 14$4.88$0.1240.67$665.12$679.88
660/665675/680Aug 14$4.85$0.1532.33$660.15$679.85
650/670685/710Jul 29$24.21$0.7930.65$645.79$709.21
680/685695/700Aug 7$4.84$0.1630.25$680.16$699.84
655/660675/680Aug 14$4.84$0.1630.25$655.16$679.84
670/675680/693Aug 7$12.54$0.4627.26$662.46$692.54
675/680695/700Aug 7$4.82$0.1826.78$675.18$699.82
665/670680/693Aug 7$12.53$0.4726.66$657.47$692.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$805.00$810.00Aug 31$0.05$4.9599.00
$785.00$790.00$795.00Aug 14$0.07$4.9370.43
$795.00$800.00$805.00Aug 28$0.07$4.9370.43
$610.00$615.00$620.00Jul 31$0.09$4.9154.56
$605.00$615.00$625.00Jul 24$0.24$9.7640.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$690.00$695.00$700.00Jul 30$0.05$4.9599.00
$825.00$830.00$835.00Jul 20$0.06$4.9482.33
$830.00$835.00$840.00Jul 20$0.06$4.9482.33
$840.00$845.00$850.00Jul 20$0.06$4.9482.33
$845.00$850.00$855.00Jul 20$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. 935 found (best net $--, 928 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$810.00$855.001:2Jul 30$0.00$45.00
$794.00$820.001:2Jul 29$0.00$26.00
$820.00$845.001:2Jul 22-$0.01$24.99
$820.00$840.001:2Jul 28-$0.01$19.99
$820.00$840.001:2Jul 29-$0.01$19.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$635.00$610.001:2Jul 30-$0.05$24.95
$670.00$650.001:2Jul 29-$0.05$19.95
$625.00$605.001:2Jul 29-$0.06$19.94
$640.00$625.001:2Jul 21$0.00$15.00
$665.00$650.001:2Jul 23-$0.03$14.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 398 found (best yield 2.27%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$744.00Aug 31$16.900.500.1%2.27%2.37%314210
$744.00Aug 28$16.560.500.1%2.23%2.32%501
$745.00Aug 31$16.270.480.2%2.19%2.42%7911.6K
$745.00Aug 28$15.920.490.2%2.14%2.37%65450
$746.00Aug 31$15.640.470.4%2.10%2.47%361121
$746.00Aug 28$15.300.470.4%2.06%2.42%5132
$747.00Aug 31$15.030.470.5%2.02%2.52%159182
$744.00Aug 21$14.710.490.1%1.98%2.07%943924
$747.00Aug 28$14.690.470.5%1.98%2.48%11725
$748.00Aug 31$14.430.460.6%1.94%2.58%109378

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 5,648,479
Total Puts 7,426,332
Put/Call Ratio 1.31
Net Difference -1,777,853

Prior's Put/Call Breakdown

Total Calls 6,017,176
Total Puts 6,913,896
Put/Call Ratio 1.15
Net Difference -896,720

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