Tour v308
XLI
State Street IndstrlSelSectSPDRETF
$181.11 +0.38%
$180.93 (-0.10%)🌙
as of 07/09 06:04 PM
(7/8 18:04) ◀
|
Thursday, July 9, 2026 (6:04pm)
January 2026
|
▶ (7/10 15:07)
◀ 7/9 18:04 ▶

Option Volume

Detail
ℹ
Current (07/09) 9,144
Calls: 2,502 (27%)
Puts: 6,642 (73%)
Prior (07/08) 20,569
Calls: 4,426 (22%)
Puts: 16,143 (78%)
Current vs Prior -55.54%
Calls: -43.47% (Calls)
Puts: -58.86% (Puts)
Prior 7-Day Total 283,499
Calls: 33,948 (12%)
Puts: 249,551 (88%)
Prior 7-Day Average 40,499
Calls: 4,849 (12%)
Puts: 35,650 (88%)
Current vs Prior 7-Day Avg -77.42%
Calls: -48.41%
Puts: -81.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $2.48M
Calls: $812.4K (33%)
Puts: $1.67M (67%)
Prior (07/08) $7.01M
Calls: $1.65M (24%)
Puts: $5.36M (76%)
Current vs Prior -64.59%
Calls: -50.82%
Puts: -68.84%
Prior 7-Day Total $82.84M
Calls: $15.52M (19%)
Puts: $67.32M (81%)
Prior 7-Day Average $11.83M
Calls: $2.22M (19%)
Puts: $9.62M (81%)
Current vs Prior 7-Day Avg -79.02%
Calls: -63.37%
Puts: -82.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 2.65
Prior (07/08) 3.65
Current vs Prior -27.22%
Prior 7-Day Average 2.61
Current vs Prior 7-Day Avg +1.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 509,956
Calls: 114,966 (23%)
Puts: 394,990 (77%)
Prior (07/08) 501,561
Calls: 115,211 (23%)
Puts: 386,350 (77%)
Current vs Prior +1.67%
Prior 7-Day Total 3,220,435
Calls: 752,071 (23%)
Puts: 2,468,364 (77%)
Prior 7-Day Average 460,062
Calls: 107,438 (23%)
Puts: 352,623 (77%)
Current vs Prior 7-Day Avg +10.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.75% | 3.31%3.31% | 6.04%
Prior 2.88% | 2.80%2.80% | 6.88%
Current vs Prior -4.41% | +18.16%+18.16% | -12.18%
Prior 7-Day Avg 3.07% | 3.42%3.40% | 6.71%
Current vs 7-Day Avg -10.57% | -3.41%-2.74% | -9.92%
Prior 7-Day Eod 2.88% | 2.80%-- | --
Current vs 7-Day Eod -4.41% | +18.16%-- | --
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.29% | 10.98%
Calls: 14.29% | 10.86%
Puts: 14.29% | 11.11%
Prior 14.29% | 10.98%
Calls: 14.29% | 10.86%
Puts: 14.29% | 11.11%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 41.53% | 19.25%
Calls: 22.92% | 16.58%
Puts: 60.14% | 21.91%
Current vs 7-Day Avg -65.59% | -42.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($1.67M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 56% vs prior. Extreme bearish P/C ratio of 2.65 - 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 BEARISH
7-Day Avg BEARISH
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. 86 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.00Jul 1012.0016.55$14.2831.9%--1.0010
$168.00Jul 1011.0015.60$13.3034.6%--1.0016
$160.00Jul 1719.5024.00$21.7520.7%80.9617
$172.00Jul 107.0011.60$9.3049.5%--0.9588
$150.00Jul 2429.0534.00$31.5315.7%--0.9430
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 101.716.50$4.11116.5%51.0058
$186.00Jul 102.517.45$4.9899.2%--1.0037
$190.00Jul 317.0011.85$9.4351.4%--0.9410
$195.00Jul 1711.5016.35$13.9334.8%--0.8430
$200.00Aug 2116.5521.45$19.0025.8%--0.8123

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 7.9K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 172.703.85$3.2835.1%4330.623.6K
$185.00Jul 170.195.00$2.60185.0%2600.383.0K
$188.00Jul 100.002.23$1.12199.1%1240.25117
$186.00Jul 170.004.80$2.40200.0%1240.35579
$183.00Jul 170.452.49$1.47138.8%630.39331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$179.00Jul 170.305.00$2.65177.4%2.0K0.395.6K
$179.00Jul 310.955.00$2.98135.9%1.0K0.382.1K
$173.00Aug 210.105.00$2.55192.2%7740.275
$179.00Jul 100.001.40$0.70200.0%3990.251.2K
$174.00Jul 170.214.85$2.53183.4%3670.28391

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 196.8%, max 572.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 10Aug 21143.9%21.4%572.4%611.1K
$178.00Jul 10Aug 21116.6%18.0%548.3%--150
$180.00Jul 10Aug 2194.2%16.3%476.7%211.4K
$181.00Jul 10Aug 2184.1%20.0%319.5%654
$184.00Jul 10Aug 2182.2%19.8%316.2%586
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$178.00Jul 10Aug 21116.6%18.0%548.3%4192
$175.00Jul 10Aug 21141.8%23.9%492.7%122262
$180.00Jul 10Aug 2194.2%16.3%476.7%132.1K
$177.50Jul 10Jul 31105.6%25.2%320.0%215
$181.00Jul 10Aug 2184.1%20.0%319.5%170288

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 29.00, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$187.00$189.00Jul 31$0.15$1.85$0.1512.33$187.15
$189.00$190.00Aug 7$0.10$0.90$0.109.00$189.10
$183.00$184.00Jul 10$0.12$0.88$0.127.33$183.12
$180.00$181.00Jul 17$0.15$0.85$0.155.67$180.15
$185.00$189.00Aug 7$0.61$3.39$0.615.56$185.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$174.00$171.00Aug 7$0.10$2.90$0.1029.00$173.90
$150.00$145.00Jul 17$0.21$4.79$0.2122.81$149.79
$170.00$167.50Aug 7$0.21$2.29$0.2110.90$169.79
$159.00$157.00Jul 17$0.19$1.81$0.199.53$158.81
$182.00$181.00Jul 10$0.11$0.89$0.118.09$181.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 99.00, avg 3.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$165.00Jul 24$14.85$14.85$0.1599.00$164.85
$150.00$168.00Jul 31$17.63$17.63$0.3747.65$167.63
$154.00$160.00Jul 17$5.73$5.73$0.2721.22$159.73
$165.00$171.00Jul 24$5.50$5.50$0.5011.00$170.50
$175.00$178.00Jul 24$2.64$2.64$0.367.33$177.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$186.00$185.00Jul 10$0.87$0.87$0.136.69$185.13
$172.00$171.00Jul 17$0.87$0.87$0.136.69$171.13
$190.00$189.00Jul 31$0.86$0.86$0.146.14$189.14
$183.00$181.00Jul 31$1.70$1.70$0.305.67$181.30
$170.00$169.00Jul 31$0.83$0.83$0.174.88$169.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $1.03, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.00Jul 10Jul 17$0.0765.5%40.2%
$150.00Jul 24Jul 31$0.1556.0%76.3%
$172.00Jul 10Jul 17$0.2775.1%43.3%
$173.00Jul 10Jul 17$0.2785.1%43.2%
$199.00Jul 17Aug 21$0.2758.5%27.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$181.00Jul 10Jul 17$0.1384.1%26.1%
$171.00Jul 10Jul 17$0.2182.0%31.5%
$160.00Jul 10Jul 17$0.2597.8%51.1%
$145.00Jul 17Aug 21$0.2659.8%36.2%
$182.00Jul 10Jul 17$0.2873.3%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.03% of stock, avg 5.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$179.00Jul 10$2.98$0.70$3.68$175.32$182.682.03%
$185.00Jul 10$0.25$4.11$4.36$180.64$189.362.41%
$180.00Jul 17$3.28$1.35$4.63$175.37$184.632.56%
$183.00Jul 17$1.47$3.23$4.70$178.30$187.702.60%
$181.00Jul 10$2.40$2.47$4.87$176.13$185.872.69%
$182.50Jul 17$1.95$2.98$4.93$177.57$187.432.72%
$182.00Jul 10$2.38$2.58$4.96$177.04$186.962.74%
$180.00Jul 10$2.58$2.40$4.98$175.02$184.982.75%
$182.50Jul 10$2.50$2.61$5.11$177.39$187.612.82%
$177.00Jul 10$4.68$0.60$5.28$171.72$182.282.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.45% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.00$177.50Jul 10$0.75$1.88$2.63$174.87$189.63
$183.00$180.00Jul 17$1.47$1.35$2.82$177.18$185.82
$187.00$175.00Jul 10$0.75$2.23$2.98$172.02$189.98
$188.00$177.50Jul 10$1.12$1.88$3.00$174.50$191.00
$187.00$180.00Jul 10$0.75$2.40$3.15$176.85$190.15
$187.00$178.00Jul 10$0.75$2.40$3.15$174.85$190.15
$187.00$181.00Jul 10$0.75$2.47$3.22$177.78$190.22
$182.50$180.00Jul 17$1.95$1.35$3.30$176.70$185.80
$188.00$175.00Jul 10$1.12$2.23$3.35$171.65$191.35
$188.00$180.00Jul 10$1.12$2.40$3.52$176.48$191.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 12.51, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150172/177Aug 21$4.63$0.3712.51$145.37$176.63
181/183187/189Jul 31$1.85$0.1512.33$181.15$188.85
170/172182/184Jul 31$1.84$0.1611.50$170.16$184.34
170/171172/177Aug 21$4.60$0.4011.50$166.40$176.60
170/172181/182Jul 31$1.82$0.1810.11$170.18$182.82
178/178180/181Jul 31$0.89$0.118.09$177.11$180.89
172/172178/179Jul 31$0.87$0.136.69$171.63$178.87
160/162187/189Jul 31$1.72$0.286.14$160.28$188.72
172/173178/180Aug 21$1.72$0.286.14$171.28$179.72
165/166178/180Aug 21$1.71$0.295.90$164.29$179.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$186.00$187.00Jul 10$0.06$0.9415.67
$184.00$185.00$186.00Jul 17$0.13$0.876.69
$180.00$181.00$182.00Jul 10$0.16$0.845.25
$174.00$175.00$176.00Jul 10$0.20$0.804.00
$181.00$182.00$183.00Aug 21$0.21$0.793.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$169.00$170.00$171.00Jul 10$0.10$0.909.00
$168.00$169.00$170.00Jul 17$0.11$0.898.09
$181.00$182.00$183.00Aug 14$0.15$0.855.67
$182.00$182.50$183.00Jul 17$0.13$0.372.85
$175.00$176.00$177.00Aug 21$0.29$0.712.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-1.83, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Jul 24-$1.83$13.17
$191.00$196.001:2Jul 10-$0.01$4.99
$195.00$199.001:2Jul 17-$1.27$2.73
$185.00$189.001:2Aug 7-$1.89$2.11
$200.00$205.001:2Aug 21-$3.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 21-$1.98$8.02
$189.00$183.001:2Jul 31-$0.79$5.21
$195.00$189.001:2Jul 17-$2.11$3.89
$180.00$175.001:2Aug 14-$1.87$3.13
$168.00$165.001:2Jul 10-$0.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.26%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$183.00Aug 21$4.100.471.0%2.26%3.31%887
$182.00Aug 21$3.000.490.5%1.66%2.15%--103
$184.00Aug 21$2.000.421.6%1.10%2.70%--32
$182.00Aug 7$1.970.480.5%1.09%1.58%1--
$190.00Aug 21$1.640.274.9%0.91%5.81%14885
$185.00Aug 21$1.500.392.1%0.83%2.98%27563
$186.00Aug 21$1.250.382.7%0.69%3.39%--31
$182.50Jul 17$1.230.440.8%0.68%1.45%168
$182.00Jul 31$1.160.520.5%0.64%1.13%--28
$192.00Aug 21$1.100.246.0%0.61%6.62%141

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 2,502
Total Puts 6,642
Put/Call Ratio 2.65
Net Difference -4,140

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 33,948
Total Puts 249,551
Average Put/Call Ratio 2.61
Ratio Trend Falling

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