Tour v297
XLI
State Street IndstrlSelSectSPDRETF
$182.38 -1.71%
$181.88 (-0.27%)🌙
as of 07/07 06:04 PM
(7/7 15:07) ◀
|
Tuesday, July 7, 2026 (6:04pm)
January 2026
|
▶ (7/8 15:07)
◀ 7/7 18:04 ▶

Option Volume

Detail
ℹ
Current (07/07) 16,954
Calls: 7,724 (46%)
Puts: 9,230 (54%)
Prior (07/06) 8,309
Calls: 5,862 (71%)
Puts: 2,447 (29%)
Current vs Prior +104.04%
Calls: +31.76% (Calls)
Puts: +277.20% (Puts)
Prior 7-Day Total 267,563
Calls: 32,538 (12%)
Puts: 235,025 (88%)
Prior 7-Day Average 38,223
Calls: 4,648 (12%)
Puts: 33,575 (88%)
Current vs Prior 7-Day Avg -55.64%
Calls: +66.17%
Puts: -72.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $6.15M
Calls: $4.03M (65%)
Puts: $2.13M (35%)
Prior (07/06) $2.76M
Calls: $2.29M (83%)
Puts: $468.6K (17%)
Current vs Prior +123.26%
Calls: +75.99%
Puts: +353.98%
Prior 7-Day Total $81.13M
Calls: $17.74M (22%)
Puts: $63.39M (78%)
Prior 7-Day Average $11.59M
Calls: $2.53M (22%)
Puts: $9.06M (78%)
Current vs Prior 7-Day Avg -46.91%
Calls: +58.88%
Puts: -76.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.20
Prior (07/06) 0.42
Current vs Prior +186.27%
Prior 7-Day Average 2.32
Current vs Prior 7-Day Avg -48.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 494,233
Calls: 111,868 (23%)
Puts: 382,365 (77%)
Prior (07/06) 489,891
Calls: 108,272 (22%)
Puts: 381,619 (78%)
Current vs Prior +0.89%
Prior 7-Day Total 2,852,130
Calls: 679,948 (24%)
Puts: 2,172,182 (76%)
Prior 7-Day Average 407,447
Calls: 97,135 (24%)
Puts: 310,311 (76%)
Current vs Prior 7-Day Avg +21.30%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.05% | 3.36%3.36% | 6.83%
Prior 3.01% | 4.05%4.05% | 6.41%
Current vs Prior +1.20% | -17.09%-17.09% | +6.45%
Prior 7-Day Avg 3.03% | 3.53%4.05% | 6.41%
Current vs 7-Day Avg +0.65% | -4.99%-17.09% | +6.45%
Prior 7-Day Eod 3.01% | 4.05%-- | --
Current vs 7-Day Eod +1.20% | -17.09%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.88% | 12.25%
Calls: 23.08% | 10.87%
Puts: 16.67% | 13.64%
Prior 15.39% | 10.13%
Calls: 13.04% | 9.23%
Puts: 17.74% | 11.03%
Current vs Prior +29.17% | +20.93%
Prior 7-Day Avg 113.10% | 47.58%
Calls: 97.23% | 40.66%
Puts: 128.97% | 54.51%
Current vs 7-Day Avg -82.42% | -74.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($4.03M). Massive premium surge with dollar volume up 123% vs prior. Unusually high activity with volume up 104% vs prior - elevated interest. Slightly bearish P/C ratio of 1.20.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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. 82 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$164.00Jul 1015.7520.65$18.2026.9%11.002
$166.00Jul 1013.9018.80$16.3530.0%11.00--
$167.00Jul 1012.8017.70$15.2532.1%11.009
$173.00Jul 107.1011.95$9.5250.9%--1.0098
$175.00Jul 104.859.75$7.3067.1%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Jul 103.308.20$5.7585.2%50.8215
$200.00Aug 2115.8520.75$18.3026.8%220.782
$195.00Jul 1710.6015.50$13.0537.5%--0.7477
$189.00Jul 174.959.85$7.4066.2%--0.7226
$188.00Jul 173.908.80$6.3577.2%--0.7037

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 14.4K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 173.804.50$4.1516.9%2.3K0.592.4K
$175.00Jul 175.6010.50$8.0560.9%1.3K0.763.1K
$188.00Jul 170.003.90$1.95200.0%7440.30666
$193.00Jul 170.002.30$1.15200.0%5000.19664
$190.00Jul 240.054.95$2.50196.0%4000.29222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$179.00Jul 311.005.90$3.45142.0%2.1K0.378
$181.00Jul 170.004.00$2.00200.0%2.0K0.432.2K
$176.00Jul 170.051.10$0.58181.0%9390.17661
$177.00Jul 170.014.80$2.40199.6%5050.324.7K
$180.00Jul 240.104.95$2.53191.7%4560.4122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 92.6%, max 250.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$178.00Jul 10Aug 2163.2%19.4%225.8%6138
$190.00Jul 10Aug 2183.3%26.2%217.4%361.1K
$172.00Jul 10Aug 2178.1%25.9%202.0%--106
$186.00Jul 10Aug 2162.8%23.3%169.9%664
$174.00Jul 10Jul 1775.2%28.8%161.3%--1.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$174.00Jul 10Aug 2175.2%21.4%250.9%21958
$178.00Jul 10Aug 2163.2%19.4%225.8%1132
$172.00Jul 10Aug 2178.1%25.9%202.0%5145
$168.00Jul 10Aug 2157.9%21.1%174.9%531
$186.00Jul 10Aug 2162.8%23.3%169.9%--83

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 19.83, avg 3.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$197.00Jul 17$0.15$1.85$0.1512.33$195.15
$190.00$191.00Jul 24$0.10$0.90$0.109.00$190.10
$184.00$185.00Jul 31$0.11$0.89$0.118.09$184.11
$177.00$178.00Aug 21$0.13$0.87$0.136.69$177.13
$185.00$186.00Jul 10$0.14$0.86$0.146.14$185.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$172.50Aug 7$0.12$2.38$0.1219.83$174.88
$180.00$177.50Jul 24$0.13$2.37$0.1318.23$179.87
$170.00$167.00Jul 24$0.23$2.77$0.2312.04$169.77
$167.00$165.00Jul 24$0.17$1.83$0.1710.76$166.83
$171.00$170.00Jul 10$0.11$0.89$0.118.09$170.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 28.03, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$168.00Jul 31$17.38$17.38$0.6228.03$167.38
$154.00$160.00Jul 17$5.78$5.78$0.2226.27$159.78
$165.00$170.00Jul 17$4.75$4.75$0.2519.00$169.75
$150.00$170.00Aug 21$18.83$18.83$1.1716.09$168.83
$164.00$166.00Jul 10$1.85$1.85$0.1512.33$165.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$189.00Jul 17$5.65$5.65$0.3516.14$189.35
$184.00$183.00Jul 17$0.90$0.90$0.109.00$183.10
$175.00$174.00Jul 17$0.87$0.87$0.136.69$174.13
$182.00$181.00Aug 21$0.82$0.82$0.184.56$181.18
$176.00$175.00Jul 10$0.78$0.78$0.223.55$175.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $1.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 10Jul 17$0.0659.2%32.4%
$165.00Jul 17Jul 24$0.2555.1%53.4%
$183.00Jul 10Jul 17$0.2844.5%26.2%
$182.50Jul 10Jul 17$0.3842.6%25.9%
$182.00Jul 10Jul 17$0.4039.3%21.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$168.00Jul 10Jul 17$0.1457.9%35.1%
$182.50Jul 10Jul 17$0.1642.6%25.9%
$171.00Jul 10Jul 17$0.2842.7%29.9%
$178.00Jul 10Jul 17$0.2863.2%37.1%
$169.00Jul 10Jul 17$0.4054.3%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 1.81% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Jul 10$2.80$0.51$3.31$176.69$183.311.81%
$179.00Jul 10$3.78$0.88$4.66$174.34$183.662.56%
$183.00Jul 10$2.40$2.40$4.80$178.20$187.802.63%
$184.00Jul 10$2.55$2.45$5.00$179.00$189.002.74%
$181.00Jul 10$2.73$2.53$5.26$175.74$186.262.88%
$182.00Jul 10$2.53$2.93$5.46$176.54$187.462.99%
$182.00Jul 17$2.93$2.57$5.50$176.50$187.503.02%
$182.50Jul 10$2.50$3.03$5.53$176.97$188.033.03%
$181.00Jul 17$3.63$2.00$5.63$175.37$186.633.09%
$177.00Jul 10$5.50$0.15$5.65$171.35$182.653.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 1.80% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$183.00$179.00Jul 10$2.40$0.88$3.28$175.72$186.28
$186.00$179.00Jul 10$2.40$0.88$3.28$175.72$189.28
$182.50$179.00Jul 10$2.50$0.88$3.38$175.62$185.88
$184.00$179.00Jul 10$2.55$0.88$3.43$175.57$187.43
$185.00$179.00Jul 10$2.54$0.88$3.42$175.58$188.42
$186.00$181.00Jul 17$2.35$2.00$4.35$176.65$190.35
$189.00$175.00Jul 31$2.20$2.28$4.48$170.52$193.48
$185.00$181.00Jul 17$2.60$2.00$4.60$176.40$189.60
$189.00$174.00Jul 31$2.20$2.40$4.60$169.40$193.60
$183.00$181.00Jul 17$2.68$2.00$4.68$176.32$187.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 11.00, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
167/170178/180Jul 24$2.75$0.2511.00$167.25$180.75
168/169177/178Jul 17$0.88$0.127.33$168.12$177.88
167/170175/178Jul 24$2.63$0.377.11$167.37$177.63
172/172186/187Jul 31$0.87$0.136.69$171.63$186.87
165/167175/178Jul 24$2.57$0.435.98$164.43$177.57
177/178182/183Aug 21$0.85$0.155.67$177.15$182.85
177/178184/185Aug 21$0.85$0.155.67$177.15$184.85
154/155177/178Jul 17$0.84$0.165.25$154.16$177.84
170/172182/183Aug 21$1.68$0.325.25$170.32$183.68
170/172184/185Aug 21$1.68$0.325.25$170.32$185.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$177.00$178.00$179.00Jul 17$0.06$0.9415.67
$184.00$185.00$186.00Aug 21$0.07$0.9313.29
$160.00$165.00$170.00Jul 17$0.37$4.6312.51
$184.00$185.00$186.00Jul 31$0.09$0.9110.11
$178.00$179.00$180.00Jul 31$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$169.00$170.00$171.00Jul 17$0.05$0.9519.00
$175.00$177.00$179.00Jul 31$0.33$1.675.06
$162.00$162.50$163.00Jul 10$0.09$0.414.56
$172.00$173.00$174.00Jul 17$0.23$0.773.35
$163.00$164.00$165.00Jul 10$0.24$0.763.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-2.47, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Jul 24-$2.47$12.53
$170.00$178.001:2Jul 31-$0.37$7.63
$183.00$187.001:2Aug 14-$1.17$2.83
$200.00$205.001:2Aug 21-$2.70$2.30
$165.00$172.001:2Jul 24-$4.95$2.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.00$162.001:2Jul 31-$2.92$7.08
$195.00$189.001:2Jul 17-$1.75$4.25
$168.00$165.001:2Jul 10-$0.11$2.89
$154.00$150.001:2Jul 17-$1.16$2.84
$158.00$155.001:2Jul 10-$0.47$2.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.08%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$3.800.441.4%2.08%3.52%29568
$183.00Aug 21$3.500.500.3%1.92%2.26%582
$183.00Aug 14$2.960.500.3%1.62%1.96%66
$184.00Aug 21$2.910.470.9%1.60%2.48%1731
$183.00Aug 7$2.310.500.3%1.27%1.61%13
$190.00Aug 21$2.200.344.2%1.21%5.38%36882
$182.50Jul 24$2.050.490.1%1.12%1.19%--11
$186.00Aug 21$1.800.412.0%0.99%2.97%--24
$184.00Jul 17$1.490.440.9%0.82%1.71%5181
$185.00Aug 7$1.410.431.4%0.77%2.21%416

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 7,724
Total Puts 9,230
Put/Call Ratio 1.20
Net Difference -1,506

Prior's Put/Call Breakdown

Total Calls 5,862
Total Puts 2,447
Put/Call Ratio 0.42
Net Difference 3,415

Prior 7-Day Put/Call Summary

Total Calls 32,538
Total Puts 235,025
Average Put/Call Ratio 2.32
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