Tour v344
XLI
State Street IndstrlSelSectSPDRETF
$180.15 +0.05%
$180.00 (-0.08%)🌙
as of 07/16 06:05 PM
(7/16 15:11) ◀
|
Thursday, July 16, 2026 (6:05pm)
January 2026
|
▶
◀ 7/16 18:05

Option Volume

Detail
ℹ
Current (07/16) 109,261
Calls: 7,271 (7%)
Puts: 101,990 (93%)
Prior (07/15) 15,256
Calls: 5,797 (38%)
Puts: 9,459 (62%)
Current vs Prior +616.18%
Calls: +25.43% (Calls)
Puts: +978.23% (Puts)
Prior 7-Day Total 94,951
Calls: 28,205 (30%)
Puts: 66,746 (70%)
Prior 7-Day Average 13,564
Calls: 4,029 (30%)
Puts: 9,535 (70%)
Current vs Prior 7-Day Avg +705.50%
Calls: +80.45%
Puts: +969.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $22.23M
Calls: $5.56M (25%)
Puts: $16.66M (75%)
Prior (07/15) $10.85M
Calls: $4.73M (44%)
Puts: $6.12M (56%)
Current vs Prior +104.82%
Calls: +17.64%
Puts: +172.16%
Prior 7-Day Total $35.53M
Calls: $14.39M (40%)
Puts: $21.14M (60%)
Prior 7-Day Average $5.08M
Calls: $2.06M (40%)
Puts: $3.02M (60%)
Current vs Prior 7-Day Avg +337.94%
Calls: +170.71%
Puts: +451.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 14.03
Prior (07/15) 1.63
Current vs Prior +759.65%
Prior 7-Day Average 2.67
Current vs Prior 7-Day Avg +425.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 521,854
Calls: 115,824 (22%)
Puts: 406,030 (78%)
Prior (07/15) 186,385
Calls: 38,400 (21%)
Puts: 147,985 (79%)
Current vs Prior +179.99%
Prior 7-Day Total 2,872,970
Calls: 650,591 (23%)
Puts: 2,222,379 (77%)
Prior 7-Day Average 410,424
Calls: 92,941 (23%)
Puts: 317,482 (77%)
Current vs Prior 7-Day Avg +27.15%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.57% | 2.80%1.57% | 4.09%
Prior 1.85% | 2.89%1.85% | 5.16%
Current vs Prior -15.06% | -3.13%-15.06% | -20.90%
Prior 7-Day Avg 2.63% | 3.06%2.74% | 6.00%
Current vs 7-Day Avg -40.27% | -8.50%-42.72% | -31.86%
Prior 7-Day Eod 1.85% | 2.89%1.85% | 5.16%
Current vs 7-Day Eod -15.06% | -3.13%-15.06% | -20.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 54.03% | 17.96%
Calls: 72.50% | 21.28%
Puts: 35.57% | 14.63%
Prior 25.32% | 16.97%
Calls: 32.58% | 13.85%
Puts: 18.06% | 20.09%
Current vs Prior +113.39% | +5.83%
Prior 7-Day Avg 31.32% | 13.05%
Calls: 33.10% | 12.03%
Puts: 29.54% | 14.08%
Current vs 7-Day Avg +72.52% | +37.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($16.66M). Massive premium surge with dollar volume up 105% vs prior. Dollar volume significantly above 7-day average (338% higher). Unusually high activity with volume up 616% vs prior - elevated interest.

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. 78 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1711.9016.90$14.4034.7%--1.0022
$170.00Jul 177.1512.15$9.6551.8%--1.0090
$171.00Jul 176.5511.55$9.0555.2%421.0043
$172.00Jul 175.4510.45$7.9562.9%--1.0019
$174.00Jul 173.108.10$5.6089.3%--1.00187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Jul 176.5011.50$9.0055.6%10.98--
$190.00Jul 177.5012.50$10.0050.0%10.983
$185.00Jul 172.607.55$5.0897.4%380.9541
$190.00Jul 247.5012.50$10.0050.0%--0.9526
$184.00Jul 171.456.40$3.93126.0%10.93119

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 54.1K, top 24.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 170.004.80$2.40200.0%4570.4175
$185.00Jul 170.000.14$0.07200.0%1710.053.1K
$183.00Jul 170.004.80$2.40200.0%1360.35270
$179.00Jul 170.004.80$2.40200.0%1190.5321
$180.00Jul 170.011.65$0.83197.6%1140.443.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 210.002.05$1.02201.0%24.0K0.0724.0K
$166.00Aug 210.580.87$0.7339.7%20.0K0.1120.0K
$173.00Aug 210.425.00$2.71169.0%1.8K0.29811
$176.00Aug 210.055.00$2.53195.7%1.5K0.3328
$172.00Aug 210.304.65$2.48175.4%1.2K0.27138

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 224.9%, max 585.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$181.00Jul 17Aug 2197.0%14.2%585.4%458289
$183.00Jul 17Aug 21118.5%17.6%573.4%139359
$182.00Jul 17Aug 21108.1%16.5%557.2%47287
$199.00Jul 17Aug 21187.0%28.6%554.9%--68
$187.00Jul 17Aug 21124.1%22.5%450.6%7259
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$181.00Jul 17Aug 2197.0%14.2%585.4%312.3K
$183.00Jul 17Aug 21118.5%17.6%573.4%--246
$182.00Jul 17Aug 21108.1%16.5%557.2%24615
$176.00Jul 17Aug 21100.2%19.6%411.3%1.5K1.1K
$173.00Jul 17Aug 21129.8%25.6%407.8%1.8K2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 26.78, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$181.00$185.00Aug 7$0.28$3.72$0.2813.29$181.28
$181.00$182.00Jul 24$0.10$0.90$0.109.00$181.10
$180.00$181.00Jul 24$0.11$0.89$0.118.09$180.11
$182.00$186.00Aug 14$0.45$3.55$0.457.89$182.45
$178.00$179.00Jul 17$0.13$0.87$0.136.69$178.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 21$0.18$4.82$0.1826.78$149.82
$166.00$160.00Aug 7$0.29$5.71$0.2919.69$165.71
$178.00$170.00Aug 14$0.48$7.52$0.4815.67$177.52
$160.00$150.00Aug 21$0.90$9.10$0.9010.11$159.10
$166.00$165.00Jul 17$0.10$0.90$0.109.00$165.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 96.22, avg 3.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$167.50Jul 31$17.32$17.32$0.1896.22$167.32
$145.00$170.00Aug 21$24.30$24.30$0.7034.71$169.30
$165.00$170.00Jul 17$4.75$4.75$0.2519.00$169.75
$179.00$180.00Jul 31$0.90$0.90$0.109.00$179.90
$196.00$197.00Aug 21$0.89$0.89$0.118.09$196.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$196.00$188.00Aug 21$7.25$7.25$0.759.67$188.75
$183.00$182.00Jul 24$0.90$0.90$0.109.00$182.10
$189.00$183.00Jul 24$5.17$5.17$0.836.23$183.83
$189.00$184.00Jul 31$4.13$4.13$0.874.75$184.87
$182.00$181.00Aug 21$0.80$0.80$0.204.00$181.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$186.00Jul 17Jul 24$0.0658.2%20.3%
$199.00Jul 17Aug 21$0.10187.0%28.6%
$190.00Jul 17Jul 24$0.1150.8%24.0%
$172.00Jul 17Jul 24$0.4369.2%40.8%
$179.00Jul 17Jul 24$0.4370.6%21.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$189.00Jul 17Jul 24$0.0547.1%38.6%
$155.00Jul 17Aug 14$0.20103.8%29.8%
$182.00Jul 17Jul 24$0.34108.1%34.0%
$181.00Jul 17Jul 24$0.5397.0%31.2%
$165.00Jul 17Jul 31$0.5787.1%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.85% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Jul 17$0.83$2.51$3.34$176.66$183.341.85%
$182.50Jul 17$0.99$2.53$3.52$178.98$186.021.95%
$178.00Jul 17$2.53$1.37$3.90$174.10$181.902.16%
$180.00Jul 24$2.51$1.50$4.01$175.99$184.012.23%
$184.00Jul 17$0.11$3.93$4.04$179.96$188.042.24%
$181.00Jul 17$2.40$2.00$4.40$176.60$185.402.44%
$179.00Jul 17$2.40$2.38$4.78$174.22$183.782.65%
$181.00Jul 24$2.40$2.53$4.93$176.07$185.932.74%
$182.00Jul 17$2.40$2.64$5.04$176.96$187.042.80%
$185.00Jul 17$0.07$5.08$5.15$179.85$190.152.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.68% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$177.50Jul 17$0.83$0.39$1.22$176.28$181.22
$182.50$177.50Jul 17$0.99$0.39$1.38$176.12$183.88
$180.00$178.00Jul 17$0.83$1.37$2.20$175.80$182.20
$182.50$178.00Jul 17$0.99$1.37$2.36$175.64$184.86
$190.00$171.00Aug 7$0.82$1.88$2.70$168.30$192.70
$181.00$177.50Jul 17$2.40$0.39$2.79$174.71$183.79
$182.00$177.50Jul 17$2.40$0.39$2.79$174.71$184.79
$183.00$177.50Jul 17$2.40$0.39$2.79$174.71$185.79
$180.00$177.00Jul 17$0.83$2.40$3.23$173.77$183.23
$180.00$173.00Jul 17$0.83$2.40$3.23$169.77$183.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 37.46, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
163/164165/170Jul 17$4.87$0.1337.46$159.13$169.87
165/166175/176Jul 17$0.90$0.109.00$165.10$175.90
169/170174/175Aug 21$0.90$0.109.00$169.10$174.90
166/168170/181Aug 7$9.69$1.317.40$157.81$179.69
168/169174/175Jul 17$0.88$0.127.33$168.12$174.88
172/173174/175Aug 21$0.88$0.127.33$172.12$174.88
171/172174/175Jul 17$0.86$0.146.14$171.14$174.86
179/180186/187Jul 31$0.86$0.146.14$179.14$186.86
179/180183/184Jul 31$0.85$0.155.67$179.15$183.85
160/161172/173Aug 21$0.85$0.155.67$160.15$172.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 14.38, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$186.00$187.00Jul 31$0.09$0.9110.11
$184.00$185.00$186.00Aug 21$0.11$0.898.09
$181.00$185.00$189.00Aug 7$0.53$3.476.55
$183.00$184.00$185.00Jul 24$0.15$0.855.67
$184.00$185.00$186.00Jul 17$0.16$0.845.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$161.00$163.00$165.00Aug 21$0.13$1.8714.38
$180.00$181.00$182.00Aug 21$0.07$0.9313.29
$164.00$165.00$166.00Jul 17$0.11$0.898.09
$162.00$163.00$164.00Jul 17$0.12$0.887.33
$181.00$182.00$183.00Aug 21$0.15$0.855.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.45, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Jul 24-$0.45$14.55
$154.00$165.001:2Jul 17-$2.90$8.10
$170.00$178.001:2Jul 31-$0.56$7.44
$165.00$172.001:2Jul 24-$1.31$5.69
$200.00$205.001:2Aug 21-$1.78$3.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 21-$0.30$9.70
$196.00$188.001:2Aug 21-$1.55$6.45
$178.00$170.001:2Aug 14-$2.17$5.83
$166.00$160.001:2Aug 7-$0.90$5.10
$167.50$160.001:2Aug 14-$2.70$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 1.17%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$181.00Jul 31$2.100.470.5%1.17%1.64%568
$181.00Aug 21$1.800.480.5%1.00%1.47%1214
$189.00Aug 21$1.200.234.9%0.67%5.58%1235
$182.00Aug 21$0.500.441.0%0.28%1.30%33135
$182.00Aug 14$0.450.431.0%0.25%1.28%11
$191.00Aug 21$0.450.286.0%0.25%6.27%196
$183.00Aug 21$0.350.411.6%0.19%1.78%389
$183.00Jul 24$0.240.331.6%0.13%1.72%862
$205.00Aug 21$0.150.1413.8%0.08%13.88%--136
$190.00Aug 7$0.100.165.5%0.06%5.52%--41

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 7,271
Total Puts 101,990
Put/Call Ratio 14.03
Net Difference -94,719

Prior's Put/Call Breakdown

Total Calls 5,797
Total Puts 9,459
Put/Call Ratio 1.63
Net Difference -3,662

Prior 7-Day Put/Call Summary

Total Calls 28,205
Total Puts 66,746
Average Put/Call Ratio 2.67
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