Tour v345
SPY
State Street SPDR S&P 500 ETF Trust
$743.29 -0.99%
$742.50 (-0.11%)🌙
as of 07/17 04:05 PM
7/17 16:05

Option Volume

Detail
Current (07/17 4:05pm) 13,193,656
Calls: 5,683,561 (43%)
Puts: 7,510,095 (57%)
Prior (07/16) 13,011,145
Calls: 6,060,966 (47%)
Puts: 6,950,179 (53%)
Current vs Prior +1.40%
Calls: -6.23% (Calls)
Puts: +8.06% (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 +9.03%
Calls: -0.50%
Puts: +17.56%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 4:05pm) $2.04B
Calls: $458.29M (22%)
Puts: $1.59B (78%)
Prior (07/16) $1.57B
Calls: $425.52M (27%)
Puts: $1.14B (73%)
Current vs Prior +30.56%
Calls: +7.70%
Puts: +39.09%
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 +60.76%
Calls: -25.04%
Puts: +140.18%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 4:05pm) 1.32
Prior (07/16) 1.15
Current vs Prior +15.23%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +18.17%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 4:05pm) 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 0.23% | 0.84%0.23% | 0.84%0.23% | 1.67%0.23% | 3.85%
Prior 0.66% | 0.90%0.66% | 0.90%0.66% | 1.51%0.18% | 3.55%
Current vs Prior +27.06% | +20.48%-65.79% | -6.49%-65.79% | +11.00%+24.72% | +8.31%
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 +38.36% | +32.20%-35.35% | +1.17%-71.43% | +6.69%-71.64% | +2.78%
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 +27.06% | +20.48%-65.79% | -6.49%-65.79% | +11.00%+24.72% | +8.31%
Sentiment BEARISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.79% | 1.80%
Calls: 0.71% | 1.09%
Puts: 0.88% | 2.51%
Prior 1.18% | 1.04%
Calls: 1.20% | 1.24%
Puts: 1.16% | 0.85%
Current vs Prior -33.05% | +73.08%
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% | +45.66%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($1.59B) vs calls ($458.29M). Dollar volume significantly above 7-day average (61% 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:05BEARISHBEARISHBEARISH
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 2,824 of results (avg 2.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31143.56143.70$143.630.1%121.006.3K
$700.00Jul 3144.9045.03$44.970.3%450.926.2K
$690.00Aug 2158.5058.68$58.590.3%610.875.5K
$743.00Aug 2115.1915.24$15.220.3%1.2K0.50829
$744.00Aug 2114.5514.60$14.580.3%9570.49924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Aug 2114.5414.60$14.570.4%8840.543.0K
$745.00Aug 2113.7413.80$13.770.4%5.0K0.5212.2K
$750.00Aug 2115.8415.91$15.880.4%22.1K0.5735.2K
$749.00Aug 2115.3915.46$15.430.5%2.0K0.562.6K
$750.00Aug 3117.3117.39$17.350.5%4240.566.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 568 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%260.0187
$770.00Jul 280.050.06$0.0616.7%1980.01497
$775.00Jul 290.050.06$0.0616.7%230.01356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$716.00Jul 200.050.06$0.0616.7%1.1K0.01100
$717.00Jul 200.050.06$0.0616.7%1.5K0.01189
$700.00Jul 210.050.06$0.0616.7%3760.011.6K
$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 17146.15148.74$147.451.8%271.00126
$600.00Jul 17141.15143.74$142.451.8%1121.007.9K
$605.00Jul 17136.15138.74$137.451.9%81.0059
$610.00Jul 17131.14133.94$132.542.1%741.0040
$615.00Jul 17126.14128.74$127.442.0%11.00153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$743.00Jul 170.610.65$0.636.3%692.9K1.0015.7K
$782.00Jul 1738.0840.88$39.487.1%301.00--
$783.00Jul 1739.0641.88$40.477.0%411.00--
$784.00Jul 1740.0742.88$41.486.8%331.00--
$785.00Jul 1741.0643.88$42.476.6%501.006

Most actively traded options today. High liquidity = easy entry/exit. 3,226 active (total vol 12.7M, top 707.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Jul 170.000.01$0.01100.0%617.8K0.018.8K
$745.00Jul 170.000.01$0.01100.0%587.3K0.0123.8K
$746.00Jul 170.000.01$0.01100.0%571.8K0.012.6K
$748.00Jul 170.000.01$0.01100.0%418.2K0.0117.1K
$744.00Jul 170.020.03$0.0333.3%408.9K0.073.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$744.00Jul 171.411.60$1.5112.6%707.3K0.9511.8K
$743.00Jul 170.610.65$0.636.3%692.9K1.0015.7K
$745.00Jul 172.402.63$2.519.2%626.3K0.9928.3K
$742.00Jul 170.150.16$0.166.3%569.2K0.3017.3K
$740.00Jul 170.010.02$0.0250.0%520.6K0.0352.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 389 strikes (avg 1280.6%, max 3923.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Jul 17Aug 28700.1%17.4%3923.3%--4.6K
$880.00Jul 17Aug 28679.2%16.9%3921.5%--4.2K
$870.00Jul 17Aug 28637.1%16.1%3844.7%--1.3K
$875.00Jul 17Aug 28658.2%16.7%3838.7%--1.7K
$860.00Jul 17Aug 31594.2%15.1%3837.8%52.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Jul 17Aug 31506.1%13.5%3640.3%18--
$820.00Jul 17Aug 7414.6%15.0%2658.6%241
$815.00Jul 17Aug 7391.1%14.2%2654.5%27--
$800.00Jul 17Aug 28319.1%11.7%2624.2%27--
$595.00Jul 17Aug 31880.5%33.9%2493.7%611.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,063 found (best R:R 463.29, avg 4.60)

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$0.13$4.87$0.1337.46$800.13
$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$0.30$4.70$0.3015.67$790.30
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
$690.00$685.00Jul 29$0.10$4.90$0.1049.00$689.90
$700.00$695.00Jul 27$0.11$4.89$0.1144.45$699.89
$645.00$640.00Aug 21$0.11$4.89$0.1144.45$644.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,515 found (best R:R 141.86, avg 2.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$700.00Jul 23$19.86$19.86$0.14141.86$699.86
$600.00$615.00Aug 7$14.88$14.88$0.12124.00$614.88
$615.00$625.00Jul 24$9.89$9.89$0.1189.91$624.89
$625.00$650.00Aug 7$24.70$24.70$0.3082.33$649.70
$708.00$717.00Jul 21$8.87$8.87$0.1368.23$716.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$780.00Aug 28$19.84$19.84$0.16124.00$780.16
$805.00$800.00Jul 21$4.89$4.89$0.1144.45$800.11
$766.00$760.00Jul 28$5.86$5.86$0.1441.86$760.14
$766.00$764.00Jul 30$1.87$1.87$0.1314.38$764.13
$762.00$760.00Jul 27$1.86$1.86$0.1413.29$760.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 225 found (avg debit $0.96, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$754.00Jul 17Jul 20$0.0676.4%9.0%
$715.00Jul 17Jul 20$0.09171.7%18.1%
$753.00Jul 17Jul 20$0.0970.5%8.9%
$718.00Jul 17Jul 20$0.11154.2%17.2%
$752.00Jul 17Jul 20$0.1464.5%8.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Jul 17Jul 20$0.05110.9%10.4%
$761.00Jul 17Jul 20$0.05116.5%9.7%
$656.00Jul 17Jul 24$0.06512.4%35.5%
$657.00Jul 17Jul 24$0.06506.5%35.1%
$658.00Jul 17Jul 24$0.06500.7%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,394 found (cheapest 0.11% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$742.00Jul 17$0.69$0.16$0.85$741.15$742.850.11%
$743.00Jul 17$0.17$0.63$0.80$742.20$743.800.11%
$744.00Jul 17$0.03$1.51$1.54$742.46$745.540.21%
$745.00Jul 17$0.01$2.51$2.52$742.48$747.520.34%
$740.00Jul 17$2.55$0.02$2.57$737.43$742.570.35%
$739.00Jul 17$2.95$0.02$2.97$736.03$741.970.40%
$746.00Jul 17$0.01$3.53$3.54$742.46$749.540.48%
$738.00Jul 17$4.45$0.02$4.47$733.53$742.470.60%
$747.00Jul 17$0.01$4.51$4.52$742.48$751.520.61%
$737.00Jul 17$5.45$0.02$5.47$731.53$742.470.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.03% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$744.00$742.00Jul 17$0.03$0.16$0.19$741.81$744.19
$747.00$738.00Jul 20$1.00$1.42$2.42$735.58$749.42
$747.00$739.00Jul 20$1.00$1.66$2.66$736.34$749.66
$746.00$738.00Jul 20$1.33$1.42$2.75$735.25$748.75
$746.00$739.00Jul 20$1.33$1.66$2.99$736.01$748.99
$747.00$740.00Jul 20$1.00$1.94$2.94$737.06$749.94
$745.00$738.00Jul 20$1.73$1.42$3.15$734.85$748.15
$746.00$740.00Jul 20$1.33$1.94$3.27$736.73$749.27
$747.00$741.00Jul 20$1.00$2.26$3.26$737.74$750.26
$745.00$739.00Jul 20$1.73$1.66$3.39$735.61$748.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 40.67, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
675/680685/690Aug 28$4.88$0.1240.67$675.12$689.88
650/670685/710Jul 29$24.20$0.8030.25$645.80$709.20
680/685695/700Aug 7$4.84$0.1630.25$680.16$699.84
670/675685/690Aug 28$4.84$0.1630.25$670.16$689.84
670/675680/693Aug 7$12.52$0.4826.08$662.48$692.52
675/680695/700Aug 7$4.81$0.1925.32$675.19$699.81
665/670685/690Aug 28$4.81$0.1925.32$665.19$689.81
680/685690/697Aug 14$6.72$0.2824.00$678.28$696.72
670/675695/700Aug 7$4.78$0.2221.73$670.22$699.78
660/665685/690Aug 28$4.78$0.2221.73$660.22$689.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 247 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$605.00$615.00$625.00Jul 24$0.10$9.9099.00
$800.00$805.00$810.00Aug 28$0.05$4.9599.00
$795.00$800.00$805.00Aug 28$0.07$4.9370.43
$605.00$610.00$615.00Aug 31$0.07$4.9370.43
$605.00$610.00$615.00Jul 31$0.08$4.9261.50
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
$835.00$840.00$845.00Jul 20$0.07$4.9370.43
$800.00$805.00$810.00Jul 21$0.11$4.8944.45
$805.00$810.00$815.00Jul 21$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 934 found (best net $--, 926 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 29-$0.01$19.99
$820.00$835.001:2Jul 20-$0.01$14.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$635.00$610.001:2Jul 30-$0.05$24.95
$625.00$605.001:2Jul 29-$0.05$19.95
$670.00$650.001:2Jul 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. 390 found (best yield 2.25%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$744.00Aug 31$16.700.490.1%2.25%2.34%314210
$744.00Aug 28$16.370.490.1%2.20%2.30%501
$745.00Aug 31$16.070.480.2%2.16%2.39%7911.6K
$745.00Aug 28$15.730.480.2%2.12%2.35%67450
$746.00Aug 31$15.450.480.4%2.08%2.44%361121
$746.00Aug 28$15.110.480.4%2.03%2.40%5132
$747.00Aug 31$14.840.470.5%2.00%2.50%159182
$744.00Aug 21$14.550.490.1%1.96%2.05%957924
$747.00Aug 28$14.500.470.5%1.95%2.45%11725
$748.00Aug 31$14.240.460.6%1.92%2.55%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 5,683,561
Total Puts 7,510,095
Put/Call Ratio 1.32
Net Difference -1,826,534

Prior's Put/Call Breakdown

Total Calls 6,060,966
Total Puts 6,950,179
Put/Call Ratio 1.15
Net Difference -889,213

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