NEW Tour v244
XLI
State Street IndstrlSelSectSPDRETF
$182.76 +0.86%
$183.35 (+0.32%)🌙
as of 06/29 06:05 PM
(6/26 EOD) ◀
|
Monday, June 29, 2026 (6:05pm)
January 2026
|
◀ 6/29 18:05 ▶

Option Volume

Detail
ℹ
Current (06/29) 18,450
Calls: 2,623 (14%)
Puts: 15,827 (86%)
Prior (06/26) 6,411
Calls: 2,077 (32%)
Puts: 4,334 (68%)
Current vs Prior +187.79%
Calls: +26.29% (Calls)
Puts: +265.18% (Puts)
Prior 7-Day Total 84,604
Calls: 27,822 (33%)
Puts: 56,782 (67%)
Prior 7-Day Average 12,086
Calls: 3,974 (33%)
Puts: 8,111 (67%)
Current vs Prior 7-Day Avg +52.65%
Calls: -34.01%
Puts: +95.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/29) $5.00M
Calls: $1.82M (36%)
Puts: $3.18M (64%)
Prior (06/26) $2.11M
Calls: $1.21M (57%)
Puts: $899.0K (43%)
Current vs Prior +136.60%
Calls: +49.65%
Puts: +254.04%
Prior 7-Day Total $34.23M
Calls: $19.07M (56%)
Puts: $15.16M (44%)
Prior 7-Day Average $4.89M
Calls: $2.72M (56%)
Puts: $2.17M (44%)
Current vs Prior 7-Day Avg +2.26%
Calls: -33.30%
Puts: +47.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/29) 6.03
Prior (06/26) 2.09
Current vs Prior +189.17%
Prior 7-Day Average 2.50
Current vs Prior 7-Day Avg +141.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/29) 420,132
Calls: 101,808 (24%)
Puts: 318,324 (76%)
Prior (06/26) 424,945
Calls: 103,324 (24%)
Puts: 321,621 (76%)
Current vs Prior -1.13%
Prior 7-Day Total 3,325,714
Calls: 745,087 (22%)
Puts: 2,580,627 (78%)
Prior 7-Day Average 475,102
Calls: 106,441 (22%)
Puts: 368,661 (78%)
Current vs Prior 7-Day Avg -11.57%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.75% | 4.48%3.75% | 4.48%4.48% | 7.09%
Prior 3.29% | 3.79%-- | ---- | --
Current vs Prior +3.97% | -1.00%-- | ---- | --
Prior 7-Day Avg 2.79% | 3.27%-- | ---- | --
Current vs 7-Day Avg +22.76% | +14.62%-- | ---- | --
Prior 7-Day Eod 3.29% | 3.79%-- | ---- | --
Current vs 7-Day Eod +3.97% | -1.00%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 57.27% | 46.12%
Calls: 46.27% | 35.99%
Puts: 68.26% | 56.26%
Prior 233.04% | 108.16%
Calls: 230.84% | 51.64%
Puts: 235.24% | 164.67%
Current vs Prior -75.42% | -57.36%
Prior 7-Day Avg 241.20% | 139.36%
Calls: 221.25% | 129.88%
Puts: 261.14% | 140.59%
Current vs 7-Day Avg -76.26% | -66.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($3.18M). Massive premium surge with dollar volume up 137% vs prior. Unusually high activity with volume up 188% vs prior - elevated interest. Extreme bearish P/C ratio of 6.03 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$163.00Jul 218.2023.10$20.6523.7%21.00--
$164.00Jul 216.9521.85$19.4025.3%21.00--
$177.50Jul 23.308.20$5.7585.2%--1.0010
$173.00Jul 27.3012.20$9.7550.3%--0.9820
$172.00Jul 28.2013.10$10.6546.0%10.979
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 20.115.05$2.58191.5%--0.76116
$187.00Jul 22.467.40$4.93100.2%--0.6616
$187.00Jul 172.307.25$4.78103.6%--0.6455
$186.00Jul 101.716.65$4.18118.2%--0.6213
$184.00Jul 21.116.05$3.58138.0%20.59286

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 8.7K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 101.606.55$4.08121.3%2050.5312
$182.00Jul 102.457.35$4.90100.0%2020.5712
$190.00Jul 170.154.55$2.35187.2%1070.301.6K
$194.00Jul 20.000.21$0.11190.9%960.044
$186.00Jul 170.055.00$2.53195.7%650.38618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$179.00Jul 20.100.52$0.31135.5%2.0K0.185.1K
$179.00Jul 170.015.00$2.51198.8%2.0K0.352.0K
$175.00Jul 170.851.40$1.1348.7%1.6K0.202.7K
$176.00Jul 100.004.80$2.40200.0%6890.28428
$159.00Jul 20.000.44$0.22200.0%1580.04--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 90.4%, max 267.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 2Aug 781.4%22.2%267.5%1035
$187.50Jul 2Jul 2471.2%23.5%202.4%217
$186.00Jul 2Jul 3163.1%20.9%201.6%6526
$187.00Jul 2Aug 768.6%23.3%194.1%206
$175.00Jul 2Jul 2480.2%30.2%165.4%1289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$178.00Jul 2Aug 762.7%18.3%242.2%668
$176.00Jul 2Aug 769.6%22.0%215.9%22240
$182.50Jul 2Jul 1754.1%18.8%188.1%1257
$175.00Jul 2Jul 3180.2%28.2%184.9%1159
$177.00Jul 2Aug 757.8%20.5%181.9%149146

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 24.00, avg 3.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$187.50$190.00Jul 24$0.10$2.40$0.1024.00$187.60
$190.00$192.00Jul 31$0.13$1.87$0.1314.38$190.13
$195.00$196.00Jul 31$0.10$0.90$0.109.00$195.10
$191.00$192.00Jul 17$0.11$0.89$0.118.09$191.11
$189.00$190.00Jul 31$0.12$0.88$0.127.33$189.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$172.00Jul 24$0.25$2.75$0.2511.00$174.75
$168.00$165.00Jul 10$0.29$2.71$0.299.34$167.71
$165.00$164.00Jul 2$0.13$0.87$0.136.69$164.87
$170.00$169.00Jul 2$0.15$0.85$0.155.67$169.85
$185.00$184.00Jul 17$0.15$0.85$0.155.67$184.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 28.41, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 17$4.83$4.83$0.1728.41$169.83
$150.00$178.00Jul 31$25.13$25.13$2.878.76$175.13
$178.00$179.00Jul 10$0.87$0.87$0.136.69$178.87
$165.00$170.00Jul 24$4.27$4.27$0.735.85$169.27
$154.00$160.00Jul 17$5.05$5.05$0.955.32$159.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$173.00$172.00Jul 17$0.89$0.89$0.118.09$172.11
$174.00$173.00Jul 2$0.74$0.74$0.262.85$173.26
$180.00$179.00Jul 17$0.74$0.74$0.262.85$179.26
$185.00$182.00Jul 10$1.94$1.94$1.061.83$183.06
$180.00$178.00Aug 7$1.25$1.25$0.751.67$178.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.18, cheapest $0.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$191.00Jul 10Jul 17$0.1142.9%34.4%
$182.50Jul 10Jul 17$0.3224.8%18.8%
$188.00Jul 10Jul 17$0.3433.2%28.3%
$179.00Jul 10Jul 17$0.3732.5%25.9%
$165.00Jul 17Jul 24$0.4033.0%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.00Jul 2Jul 17$0.1871.9%34.9%
$176.00Jul 2Jul 10$0.2769.6%41.4%
$181.00Jul 2Jul 17$0.3045.5%23.0%
$178.00Jul 2Jul 10$0.4862.7%39.7%
$182.50Jul 2Jul 17$0.4854.1%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.73% of stock, avg 5.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 2$0.58$2.58$3.16$181.84$188.161.73%
$182.00Jul 2$2.64$2.40$5.04$176.96$187.042.76%
$183.00Jul 2$2.40$3.02$5.42$177.58$188.422.97%
$181.00Jul 2$3.43$2.55$5.98$175.02$186.983.27%
$184.00Jul 2$2.40$3.58$5.98$178.02$189.983.27%
$177.50Jul 2$5.75$0.26$6.01$171.49$183.513.29%
$185.00Jul 10$2.48$3.88$6.36$178.64$191.363.48%
$186.00Jul 10$2.40$4.18$6.58$179.42$192.583.60%
$180.00Jul 2$4.08$2.55$6.63$173.37$186.633.63%
$182.00Jul 10$4.90$1.94$6.84$175.16$188.843.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 2.29% of stock, avg 3.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$183.00$177.00Jul 2$2.40$1.78$4.18$172.82$187.18
$184.00$177.00Jul 2$2.40$1.78$4.18$172.82$188.18
$186.00$177.00Jul 2$2.40$1.78$4.18$172.82$190.18
$187.00$177.00Jul 2$2.40$1.78$4.18$172.82$191.18
$187.50$177.00Jul 2$2.40$1.78$4.18$172.82$191.68
$186.00$182.00Jul 10$2.40$1.94$4.34$177.66$190.34
$187.00$182.00Jul 10$2.40$1.94$4.34$177.66$191.34
$187.50$182.00Jul 10$2.40$1.94$4.34$177.66$191.84
$185.00$182.00Jul 10$2.48$1.94$4.42$177.58$189.42
$183.00$176.00Jul 2$2.40$2.13$4.53$171.47$187.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 10.11, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
168/170172/173Jul 10$1.82$0.1810.11$168.18$174.32
168/170174/175Jul 10$1.77$0.237.70$168.23$175.77
168/170175/176Jul 10$1.77$0.237.70$168.23$176.77
158/159176/178Jul 2$1.31$0.196.89$157.69$177.31
169/170175/178Jul 24$2.60$0.406.50$167.40$177.60
158/159180/181Jul 2$0.86$0.146.14$158.14$180.86
171/172175/178Jul 24$2.57$0.435.98$169.43$177.57
169/170176/178Jul 2$1.25$0.255.00$168.75$177.25
178/180187/190Aug 7$2.50$0.505.00$177.50$189.50
180/181187/190Aug 7$2.50$0.505.00$178.50$189.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$186.00$187.00Jul 10$0.08$0.9211.50
$187.00$188.00$189.00Jul 17$0.09$0.9110.11
$182.00$183.00$184.00Jul 24$0.10$0.909.00
$191.00$192.00$193.00Jul 17$0.11$0.898.09
$181.00$182.00$183.00Jul 24$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$172.00$173.00$174.00Jul 17$0.07$0.9313.29
$170.00$171.00$172.00Jul 2$0.08$0.9211.50
$163.00$164.00$165.00Jul 2$0.09$0.9110.11
$165.00$166.00$167.00Jul 2$0.16$0.845.25
$160.00$161.00$162.00Jul 2$0.17$0.834.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-3.70, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Jul 24-$3.70$11.30
$164.00$172.001:2Jul 2-$1.90$6.10
$185.00$187.501:2Jul 24-$0.63$1.87
$187.00$190.001:2Aug 7-$1.33$1.67
$194.00$195.001:2Jul 2-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$182.001:2Jul 10$0.00$3.00
$160.00$155.001:2Jul 10-$2.42$2.58
$168.00$165.001:2Jul 10-$0.90$2.10
$169.00$167.001:2Jul 2-$0.11$1.89
$187.00$185.001:2Jul 2-$0.23$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 1.61%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Jul 24$2.950.441.2%1.61%2.84%525
$184.00Jul 31$2.710.460.7%1.48%2.16%12165
$183.00Jul 31$2.310.480.1%1.26%1.40%410
$185.00Jul 31$2.150.421.2%1.18%2.40%570
$183.00Jul 24$1.960.500.1%1.07%1.20%13
$183.00Jul 17$1.460.500.1%0.80%0.93%198
$184.00Jul 24$1.460.460.7%0.80%1.48%15
$184.00Jul 17$1.410.470.7%0.77%1.45%12177
$187.00Aug 7$1.350.402.3%0.74%3.06%1--
$186.00Jul 31$1.100.371.8%0.60%2.37%4142

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 2,623
Total Puts 15,827
Put/Call Ratio 6.03
Net Difference -13,204

Prior's Put/Call Breakdown

Total Calls 2,077
Total Puts 4,334
Put/Call Ratio 2.09
Net Difference -2,257

Prior 7-Day Put/Call Summary

Total Calls 27,822
Total Puts 56,782
Average Put/Call Ratio 2.50
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