Tour v309
XLI
State Street IndstrlSelSectSPDRETF
$181.92 +0.45%
$182.56 (+0.35%)🌙
as of 07/10 06:04 PM
(7/10 15:07) ◀
|
Friday, July 10, 2026 (6:04pm)
January 2026
|
▶ (7/13 15:08)
◀ 7/10 18:04 ▶

Option Volume

Detail
ℹ
Current (07/10) 11,275
Calls: 2,577 (23%)
Puts: 8,698 (77%)
Prior (07/09) 9,144
Calls: 2,502 (27%)
Puts: 6,642 (73%)
Current vs Prior +23.30%
Calls: +3.00% (Calls)
Puts: +30.95% (Puts)
Prior 7-Day Total 274,193
Calls: 33,827 (12%)
Puts: 240,366 (88%)
Prior 7-Day Average 39,170
Calls: 4,832 (12%)
Puts: 34,338 (88%)
Current vs Prior 7-Day Avg -71.22%
Calls: -46.67%
Puts: -74.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $2.86M
Calls: $1.13M (40%)
Puts: $1.73M (60%)
Prior (07/09) $2.48M
Calls: $812.4K (33%)
Puts: $1.67M (67%)
Current vs Prior +15.17%
Calls: +39.27%
Puts: +3.46%
Prior 7-Day Total $80.32M
Calls: $14.52M (18%)
Puts: $65.80M (82%)
Prior 7-Day Average $11.47M
Calls: $2.07M (18%)
Puts: $9.40M (82%)
Current vs Prior 7-Day Avg -75.08%
Calls: -45.46%
Puts: -81.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 3.38
Prior (07/09) 2.65
Current vs Prior +27.14%
Prior 7-Day Average 2.27
Current vs Prior 7-Day Avg +48.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 513,252
Calls: 115,923 (23%)
Puts: 397,329 (77%)
Prior (07/09) 509,956
Calls: 114,966 (23%)
Puts: 394,990 (77%)
Current vs Prior +0.65%
Prior 7-Day Total 3,310,259
Calls: 765,229 (23%)
Puts: 2,545,030 (77%)
Prior 7-Day Average 472,894
Calls: 109,318 (23%)
Puts: 363,575 (77%)
Current vs Prior 7-Day Avg +8.53%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 0.76% | 3.45%3.45% | 6.09%
Prior 2.75% | 3.31%3.31% | 6.04%
Current vs Prior +25.54% | -22.22%+4.38% | +0.83%
Prior 7-Day Avg 2.98% | 3.36%3.38% | 6.54%
Current vs 7-Day Avg +15.88% | -23.45%+2.21% | -6.87%
Prior 7-Day Eod 2.75% | 3.31%-- | --
Current vs 7-Day Eod +25.54% | -22.22%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 117.21% | 8.15%
Calls: 121.43% | 9.36%
Puts: 112.99% | 6.94%
Prior 14.29% | 10.98%
Calls: 14.29% | 10.86%
Puts: 14.29% | 11.11%
Current vs Prior +720.22% | -25.77%
Prior 7-Day Avg 35.39% | 14.23%
Calls: 18.35% | 12.99%
Puts: 52.43% | 15.46%
Current vs 7-Day Avg +231.16% | -42.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($1.73M). Extreme bearish P/C ratio of 3.38 - heavy put buying. Put-heavy open interest (397,329 puts vs 115,923 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 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 4 of results (avg 9.3%, best 8.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 1022.9525.15$24.059.1%11.00--
$160.00Jul 1720.8522.95$21.909.6%--1.0010
$160.00Jul 1020.4522.60$21.5310.0%11.00--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2117.3018.85$18.088.6%--0.7823

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. 96 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1720.8522.95$21.909.6%--1.0010
$165.00Jul 1714.5519.40$16.9828.6%--1.0022
$170.00Jul 179.5013.20$11.3532.6%--1.0090
$171.00Jul 179.9012.10$11.0020.0%--1.0043
$172.00Jul 178.9011.20$10.0522.9%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$183.00Jul 100.205.00$2.60184.6%181.00532
$184.00Jul 101.365.00$3.18114.5%21.0027
$185.00Jul 102.145.50$3.8288.0%51.0057
$186.00Jul 103.356.50$4.9363.9%31.0037
$195.00Jul 1711.0014.55$12.7827.8%--0.9719

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 10.2K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.771.74$1.2577.6%4260.18201
$180.00Jul 172.763.75$3.2630.4%2871.003.6K
$182.50Jul 241.444.40$2.92101.4%2440.5015
$195.00Jul 170.020.10$0.06133.3%1400.0215
$183.00Jul 100.000.34$0.17200.0%1370.2613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Jul 170.002.93$1.47199.3%4.0K0.305.4K
$179.00Jul 311.474.55$3.01102.3%2.0K0.373.1K
$177.00Jul 100.000.02$0.01200.0%6530.01129
$170.00Jul 170.050.35$0.20150.0%2150.061.3K
$160.00Jul 170.010.32$0.17182.4%1450.0314.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 755.9%, max 2461.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21370.6%23.5%1475.0%2341
$172.00Jul 10Aug 21315.4%21.9%1343.2%--106
$196.00Jul 10Aug 21379.9%26.7%1321.8%--116
$160.00Jul 10Jul 17649.6%49.1%1223.6%110
$191.00Jul 10Aug 21258.3%20.5%1161.0%1982
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 10Aug 21649.6%25.4%2461.0%5448
$161.00Jul 10Aug 21622.7%26.2%2278.7%--2.1K
$163.00Jul 10Aug 21564.9%25.9%2082.1%1510
$165.00Jul 10Aug 21510.2%24.8%1955.4%14457
$168.00Jul 10Aug 21424.4%24.2%1655.1%140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 17.18, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$183.00$184.00Jul 10$0.11$0.89$0.118.09$183.11
$186.00$187.00Aug 21$0.11$0.89$0.118.09$186.11
$184.00$185.00Jul 17$0.12$0.88$0.127.33$184.12
$188.00$190.00Jul 24$0.25$1.75$0.257.00$188.25
$180.00$181.00Jul 17$0.13$0.87$0.136.69$180.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$163.00Aug 21$0.11$1.89$0.1117.18$164.89
$172.00$170.00Aug 21$0.14$1.86$0.1413.29$171.86
$163.00$161.00Aug 21$0.17$1.83$0.1710.76$162.83
$172.00$171.00Jul 17$0.10$0.90$0.109.00$171.90
$174.00$173.00Jul 10$0.11$0.89$0.118.09$173.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 44.00, avg 2.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$168.00Jul 31$17.60$17.60$0.4044.00$167.60
$168.00$170.00Jul 31$1.88$1.88$0.1215.67$169.88
$173.00$174.00Jul 17$0.90$0.90$0.109.00$173.90
$177.00$178.00Jul 17$0.85$0.85$0.155.67$177.85
$178.00$179.00Jul 17$0.85$0.85$0.155.67$178.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$197.00Aug 21$2.63$2.63$0.377.11$197.37
$174.00$172.50Jul 31$1.29$1.29$0.216.14$172.71
$197.00$190.00Aug 21$6.02$6.02$0.986.14$190.98
$195.00$189.00Jul 17$5.10$5.10$0.905.67$189.90
$180.00$179.00Aug 21$0.84$0.84$0.165.25$179.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $0.91, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$168.00Jul 10Jul 24$0.18424.4%28.2%
$190.00Jul 10Jul 17$0.22232.8%25.7%
$189.00Jul 10Jul 17$0.24206.7%24.0%
$165.00Jul 17Jul 24$0.2744.7%46.6%
$150.00Jul 24Jul 31$0.2875.9%62.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.00Jul 17Jul 31$0.0970.2%44.0%
$167.00Jul 17Jul 31$0.1140.3%27.2%
$190.00Jul 24Jul 31$0.1521.5%15.9%
$160.00Jul 10Jul 17$0.16649.6%49.1%
$171.00Jul 10Jul 17$0.17342.9%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 0.48% of stock, avg 5.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$182.00Jul 10$0.47$0.41$0.88$181.12$182.880.48%
$181.00Jul 10$0.98$0.05$1.03$179.97$182.030.57%
$180.00Jul 10$1.55$0.07$1.62$178.38$181.620.89%
$179.00Jul 10$2.13$0.02$2.15$176.85$181.151.18%
$183.00Jul 10$0.17$2.60$2.77$180.23$185.771.52%
$182.50Jul 10$0.31$2.55$2.86$179.64$185.361.57%
$184.00Jul 10$0.06$3.18$3.24$180.76$187.241.78%
$178.00Jul 10$3.23$0.13$3.36$174.64$181.361.85%
$182.50Jul 17$1.12$2.40$3.52$178.98$186.021.93%
$184.00Jul 17$0.93$2.88$3.81$180.19$187.812.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.06% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$184.00$181.00Jul 10$0.06$0.05$0.11$180.89$184.11
$184.00$180.00Jul 10$0.06$0.07$0.13$179.87$184.13
$184.00$178.00Jul 10$0.06$0.13$0.19$177.81$184.19
$184.00$177.50Jul 10$0.06$0.12$0.18$177.32$184.18
$183.00$181.00Jul 10$0.17$0.05$0.22$180.78$183.22
$183.00$180.00Jul 10$0.17$0.07$0.24$179.76$183.24
$183.00$178.00Jul 10$0.17$0.13$0.30$177.70$183.30
$183.00$177.50Jul 10$0.17$0.12$0.29$177.21$183.29
$182.50$181.00Jul 10$0.31$0.05$0.36$180.64$182.86
$182.50$180.00Jul 10$0.31$0.07$0.38$179.62$182.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 17.18, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
168/169170/172Aug 21$1.89$0.1117.18$167.11$171.89
161/163170/172Aug 21$1.87$0.1314.38$161.13$171.87
167/168179/181Jul 31$1.85$0.1512.33$165.65$180.85
160/161170/172Aug 21$1.84$0.1611.50$159.16$171.84
163/165170/172Aug 21$1.81$0.199.53$163.19$171.81
167/168174/178Jul 31$3.61$0.399.26$163.89$177.61
172/173175/178Jul 24$2.67$0.338.09$170.33$177.67
172/172175/178Jul 24$2.66$0.347.82$169.84$177.66
167/168177/178Aug 21$0.86$0.146.14$167.14$177.86
166/170185/189Aug 7$3.43$0.576.02$166.57$188.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$181.00$182.00Jul 10$0.06$0.9415.67
$183.00$184.00$185.00Jul 10$0.06$0.9415.67
$187.00$188.00$189.00Aug 21$0.06$0.9415.67
$178.00$179.00$180.00Jul 17$0.08$0.9211.50
$189.00$190.00$191.00Jul 17$0.13$0.876.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$183.00$184.00$185.00Jul 10$0.06$0.9415.67
$174.00$175.00$176.00Jul 10$0.11$0.898.09
$170.00$171.00$172.00Jul 17$0.12$0.887.33
$178.00$179.00$180.00Jul 10$0.16$0.845.25
$169.00$170.00$171.00Jul 17$0.16$0.845.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-2.25, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Jul 24-$2.25$12.75
$191.00$196.001:2Jul 10-$0.01$4.99
$185.00$189.001:2Aug 7-$0.04$3.96
$195.00$199.001:2Jul 17-$1.74$2.26
$181.00$185.001:2Aug 7-$1.84$2.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 21-$2.24$7.76
$175.00$169.001:2Aug 14-$0.15$5.85
$189.00$183.001:2Jul 31-$0.95$5.05
$175.00$171.001:2Aug 7-$0.16$3.84
$197.00$190.001:2Aug 21-$3.41$3.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 2.69%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$182.00Aug 21$4.900.530.0%2.69%2.74%3103
$182.00Aug 14$3.650.550.0%2.01%2.05%1--
$185.00Aug 21$3.250.441.7%1.79%3.48%--562
$182.50Jul 31$2.840.510.3%1.56%1.88%25
$183.00Aug 21$2.750.500.6%1.51%2.11%284
$186.00Aug 21$2.740.412.2%1.51%3.75%131
$187.00Aug 21$2.530.392.8%1.39%4.18%--37
$182.00Jul 24$2.460.540.0%1.35%1.40%4622
$190.00Aug 21$2.130.304.4%1.17%5.61%--885
$182.00Jul 31$2.060.540.0%1.13%1.18%--27

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 2,577
Total Puts 8,698
Put/Call Ratio 3.38
Net Difference -6,121

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 33,827
Total Puts 240,366
Average Put/Call Ratio 2.27
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