Tour v303
XLI
State Street IndstrlSelSectSPDRETF
$180.42 -1.07%
$178.59 (-1.01%)🌙
as of 07/08 06:04 PM
(7/8 15:07) ◀
|
Wednesday, July 8, 2026 (6:04pm)
January 2026
|
▶ (7/9 18:04)
◀ 7/8 18:04 ▶

Option Volume

Detail
ℹ
Current (07/08) 20,569
Calls: 4,426 (22%)
Puts: 16,143 (78%)
Prior (07/07) 16,954
Calls: 7,724 (46%)
Puts: 9,230 (54%)
Current vs Prior +21.32%
Calls: -42.70% (Calls)
Puts: +74.90% (Puts)
Prior 7-Day Total 269,341
Calls: 31,599 (12%)
Puts: 237,742 (88%)
Prior 7-Day Average 38,477
Calls: 4,514 (12%)
Puts: 33,963 (88%)
Current vs Prior 7-Day Avg -46.54%
Calls: -1.95%
Puts: -52.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $7.01M
Calls: $1.65M (24%)
Puts: $5.36M (76%)
Prior (07/07) $6.15M
Calls: $4.03M (65%)
Puts: $2.13M (35%)
Current vs Prior +13.97%
Calls: -58.97%
Puts: +152.00%
Prior 7-Day Total $77.94M
Calls: $15.09M (19%)
Puts: $62.85M (81%)
Prior 7-Day Average $11.13M
Calls: $2.16M (19%)
Puts: $8.98M (81%)
Current vs Prior 7-Day Avg -37.01%
Calls: -23.36%
Puts: -40.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 3.65
Prior (07/07) 1.20
Current vs Prior +205.22%
Prior 7-Day Average 2.38
Current vs Prior 7-Day Avg +52.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 501,561
Calls: 115,211 (23%)
Puts: 386,350 (77%)
Prior (07/07) 494,233
Calls: 111,868 (23%)
Puts: 382,365 (77%)
Current vs Prior +1.48%
Prior 7-Day Total 3,143,819
Calls: 740,184 (24%)
Puts: 2,403,635 (76%)
Prior 7-Day Average 449,117
Calls: 105,740 (24%)
Puts: 343,376 (76%)
Current vs Prior 7-Day Avg +11.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.88% | 2.80%2.80% | 6.88%
Prior 3.05% | 3.36%3.36% | 6.83%
Current vs Prior -5.64% | -16.59%-16.59% | +0.76%
Prior 7-Day Avg 3.13% | 3.57%3.70% | 6.62%
Current vs 7-Day Avg -8.21% | -21.51%-24.38% | +3.91%
Prior 7-Day Eod 3.05% | 3.36%-- | --
Current vs 7-Day Eod -5.64% | -16.59%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.29% | 10.98%
Calls: 14.29% | 10.86%
Puts: 14.29% | 11.11%
Prior 19.88% | 12.25%
Calls: 23.08% | 10.87%
Puts: 16.67% | 13.64%
Current vs Prior -28.12% | -10.37%
Prior 7-Day Avg 72.78% | 33.13%
Calls: 53.86% | 22.41%
Puts: 91.70% | 43.85%
Current vs 7-Day Avg -80.37% | -66.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($5.36M) vs calls ($1.65M). Extreme bearish P/C ratio of 3.65 - heavy put buying. P/C ratio rising 205% - increased hedging/bearish positioning. Put-heavy open interest (386,350 puts vs 115,211 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 BULLISH
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 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. 85 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.00Jul 106.2511.15$8.7056.3%--1.0088
$173.00Jul 105.2010.10$7.6564.1%11.0098
$168.00Jul 1010.1515.05$12.6038.9%--0.9616
$165.00Jul 1714.0518.95$16.5029.7%--0.9522
$167.00Jul 1011.6016.50$14.0534.9%10.9310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 102.567.50$5.0398.2%110.9264
$188.00Jul 105.7510.65$8.2059.8%--0.8210
$195.00Jul 1712.6517.50$15.0832.2%--0.7877
$200.00Aug 2117.6022.45$20.0224.2%--0.7723
$186.00Jul 103.558.45$6.0081.7%--0.7437

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 19.3K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 172.803.30$3.0516.4%1.9K0.603.7K
$197.00Aug 210.004.80$2.40200.0%7250.232.1K
$185.00Jul 170.195.00$2.60185.0%2990.392.8K
$195.00Aug 210.681.42$1.0570.5%1540.16152
$190.00Jul 170.142.70$1.42180.3%1050.244.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 310.255.00$2.63180.6%2.1K0.3120
$178.00Jul 170.355.30$2.83174.9%2.0K0.362.2K
$167.50Jul 310.004.80$2.40200.0%2.0K0.21--
$185.00Aug 215.1510.00$7.5864.0%2.0K0.5851
$180.00Aug 212.617.55$5.0897.2%1.8K0.4623

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 154.2%, max 432.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$189.00Jul 10Aug 21110.1%23.1%377.1%1133
$191.00Jul 10Aug 2195.7%23.8%302.4%4143
$178.00Jul 10Aug 2162.5%16.2%285.5%12142
$171.00Jul 10Jul 17113.8%33.5%240.2%245
$184.00Jul 10Aug 2181.8%24.0%240.1%585
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21120.8%22.7%432.1%5149
$171.00Jul 10Aug 7113.8%29.1%291.6%244
$165.00Jul 10Aug 2191.6%23.6%288.8%3454
$178.00Jul 10Aug 2162.5%16.2%285.5%170132
$175.00Jul 10Aug 2188.0%25.6%243.7%70271

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 27.57, avg 3.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$189.00Aug 7$0.28$3.72$0.2813.29$185.28
$200.00$205.00Aug 21$0.46$4.54$0.469.87$200.46
$174.00$175.00Jul 17$0.12$0.88$0.127.33$174.12
$181.00$182.00Aug 21$0.13$0.87$0.136.69$181.13
$183.00$184.00Jul 24$0.15$0.85$0.155.67$183.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$150.00Aug 21$0.35$9.65$0.3527.57$159.65
$170.00$165.00Aug 14$0.25$4.75$0.2519.00$169.75
$160.00$159.00Jul 10$0.11$0.89$0.118.09$159.89
$169.00$168.00Jul 17$0.11$0.89$0.118.09$168.89
$174.00$173.00Jul 24$0.16$0.84$0.165.25$173.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 44.00, avg 2.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$168.00Jul 31$17.60$17.60$0.4044.00$167.60
$150.00$165.00Jul 24$14.50$14.50$0.5029.00$164.50
$173.00$176.00Aug 21$2.80$2.80$0.2014.00$175.80
$165.00$173.00Jul 24$7.45$7.45$0.5513.55$172.45
$161.00$170.00Aug 21$7.95$7.95$1.057.57$168.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$186.00Aug 21$11.89$11.89$2.115.64$188.11
$174.00$172.50Jul 31$1.25$1.25$0.255.00$172.75
$189.00$185.00Jul 24$3.09$3.09$0.913.40$185.91
$180.00$175.00Aug 7$3.68$3.68$1.322.79$176.32
$185.00$180.00Jul 24$3.48$3.48$1.522.29$181.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.23, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 10Jul 17$0.1367.9%25.4%
$194.00Jul 17Aug 21$0.1858.5%28.1%
$184.00Jul 10Jul 17$0.3881.8%34.6%
$180.00Jul 10Jul 17$0.3952.1%28.0%
$183.00Jul 10Jul 17$0.4071.6%29.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$179.00Jul 10Jul 17$0.1854.0%33.5%
$168.00Jul 10Jul 17$0.2067.8%39.6%
$185.00Jul 10Jul 17$0.3527.0%35.0%
$189.00Jul 17Jul 24$0.4245.4%36.3%
$178.00Jul 10Jul 17$0.4362.5%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 2.73% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$181.00Jul 10$2.40$2.53$4.93$176.07$185.932.73%
$182.00Jul 10$2.40$2.59$4.99$177.01$186.992.77%
$182.50Jul 10$2.40$2.63$5.03$177.47$187.532.79%
$185.00Jul 10$0.12$5.03$5.15$179.85$190.152.85%
$184.00Jul 10$2.55$2.78$5.33$178.67$189.332.95%
$180.00Jul 10$2.66$2.78$5.44$174.56$185.443.02%
$180.00Jul 17$3.05$2.40$5.45$174.55$185.453.02%
$179.00Jul 10$3.13$2.40$5.53$173.47$184.533.07%
$177.50Jul 17$4.93$0.78$5.71$171.79$183.213.16%
$182.50Jul 17$2.53$3.18$5.71$176.79$188.213.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 2.02% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$175.00Aug 7$2.40$1.25$3.65$171.35$192.65
$190.00$175.00Aug 7$2.40$1.25$3.65$171.35$193.65
$185.00$175.00Aug 7$2.68$1.25$3.93$171.07$188.93
$186.00$181.00Jul 17$2.40$2.00$4.40$176.60$190.40
$182.50$181.00Jul 17$2.53$2.00$4.53$176.47$187.03
$185.00$181.00Jul 17$2.60$2.00$4.60$176.40$189.60
$182.50$176.00Jul 24$2.23$2.48$4.71$171.29$187.21
$182.50$180.00Jul 24$2.23$2.50$4.73$175.27$187.23
$182.50$178.00Jul 24$2.23$2.53$4.76$173.24$187.26
$181.00$179.00Jul 10$2.40$2.40$4.80$174.20$185.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 19.00, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/172182/183Aug 21$1.90$0.1019.00$170.10$183.90
162/163170/172Aug 21$1.86$0.1413.29$161.14$171.86
170/172180/181Aug 21$1.83$0.1710.76$170.17$181.83
172/173176/177Jul 17$0.89$0.118.09$172.11$176.89
176/177180/182Jul 24$1.75$0.257.00$175.25$181.75
172/174182/184Jul 31$1.75$0.257.00$172.25$183.75
145/150175/176Jul 17$4.35$0.656.69$145.65$179.35
168/169171/172Jul 17$0.86$0.146.14$168.14$171.86
179/180182/184Jul 31$1.70$0.305.67$178.30$183.70
162/166170/178Jul 31$6.75$1.255.40$159.25$176.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 19.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$178.00$179.00$180.00Jul 31$0.12$0.887.33
$178.00$179.00$180.00Jul 10$0.13$0.876.69
$184.00$185.00$186.00Jul 17$0.13$0.876.69
$180.00$181.00$182.00Jul 31$0.20$0.804.00
$179.00$180.00$181.00Jul 10$0.21$0.793.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 14$0.25$4.7519.00
$178.00$179.00$180.00Jul 17$0.07$0.9313.29
$158.00$159.00$160.00Jul 10$0.11$0.898.09
$175.00$176.00$177.00Jul 10$0.11$0.898.09
$160.00$161.00$162.00Jul 17$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-1.95, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Jul 24-$1.95$13.05
$170.00$178.001:2Jul 31-$0.15$7.85
$165.00$173.001:2Jul 24-$1.55$6.45
$181.00$185.001:2Aug 7-$0.08$3.92
$161.00$170.001:2Aug 21-$5.55$3.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 21-$1.50$8.50
$189.00$183.001:2Jul 31-$1.21$4.79
$195.00$189.001:2Jul 17-$2.22$3.78
$166.00$162.001:2Jul 31-$0.60$3.40
$170.00$165.001:2Aug 14-$2.15$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.02%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$181.00Aug 21$3.650.520.3%2.02%2.34%427
$182.00Aug 21$3.550.500.9%1.97%2.84%2103
$181.00Aug 7$2.810.490.3%1.56%1.88%12--
$183.00Aug 21$2.610.471.4%1.45%2.88%487
$181.00Jul 17$2.580.560.3%1.43%1.75%1258
$185.00Aug 21$2.500.432.5%1.39%3.92%16553
$184.00Aug 21$2.260.442.0%1.25%3.24%329
$188.00Aug 21$2.050.384.2%1.14%5.34%104
$186.00Aug 21$1.700.403.1%0.94%4.04%724
$181.00Jul 31$1.660.510.3%0.92%1.24%--73

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 4,426
Total Puts 16,143
Put/Call Ratio 3.65
Net Difference -11,717

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 31,599
Total Puts 237,742
Average Put/Call Ratio 2.38
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