Tour v309
XLI
State Street IndstrlSelSectSPDRETF
$182.52 +0.78%
(7/9 18:04) ◀
|
Friday, July 10, 2026 (3:05pm)
January 2026
|
▶ (7/10 18:04)
◀ 7/10 15:07 ▶

Option Volume

Detail
ℹ
Current (07/10 3:05pm) 10,583
Calls: 2,429 (23%)
Puts: 8,154 (77%)
Prior (07/08) 19,509
Calls: 4,091 (21%)
Puts: 15,418 (79%)
Current vs Prior -45.75%
Calls: -40.63% (Calls)
Puts: -47.11% (Puts)
Prior 7-Day Total 261,708
Calls: 28,923 (11%)
Puts: 232,785 (89%)
Prior 7-Day Average 37,386
Calls: 4,131 (11%)
Puts: 33,255 (89%)
Current vs Prior 7-Day Avg -71.69%
Calls: -41.21%
Puts: -75.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 3:05pm) $2.05M
Calls: $1.11M (54%)
Puts: $933.4K (46%)
Prior (07/08) $5.35M
Calls: $1.30M (24%)
Puts: $4.05M (76%)
Current vs Prior -61.72%
Calls: -14.31%
Puts: -76.95%
Prior 7-Day Total $37.51M
Calls: $12.62M (34%)
Puts: $24.89M (66%)
Prior 7-Day Average $5.36M
Calls: $1.80M (34%)
Puts: $3.56M (66%)
Current vs Prior 7-Day Avg -61.79%
Calls: -38.20%
Puts: -73.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:05pm) 3.36
Prior (07/08) 3.77
Current vs Prior -10.93%
Prior 7-Day Average 2.38
Current vs Prior 7-Day Avg +40.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 3:05pm) 513,252
Calls: 115,923 (23%)
Puts: 397,329 (77%)
Prior (07/08) 501,561
Calls: 115,211 (23%)
Puts: 386,350 (77%)
Current vs Prior +2.33%
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 +14.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 0.75% | 2.30%2.30% | 5.83%
Prior 2.14% | 3.35%3.35% | 6.76%
Current vs Prior -65.13% | -31.45%-31.45% | -13.73%
Prior 7-Day Avg 1.64% | 2.96%3.28% | 6.65%
Current vs 7-Day Avg -54.54% | -22.36%-30.04% | -12.23%
Prior 7-Day Eod 2.14% | 3.35%-- | --
Current vs 7-Day Eod -65.13% | -31.45%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 117.21% | 8.15%
Calls: 121.43% | 9.36%
Puts: 112.99% | 6.94%
Prior 19.88% | 12.25%
Calls: 23.08% | 10.87%
Puts: 16.67% | 13.64%
Current vs Prior +489.59% | -33.47%
Prior 7-Day Avg 51.19% | 24.17%
Calls: 28.34% | 21.87%
Puts: 74.04% | 26.47%
Current vs 7-Day Avg +128.95% | -66.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 46% vs prior. Extreme bearish P/C ratio of 3.36 - heavy put buying. Put-heavy open interest (397,329 puts vs 115,923 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 NEUTRAL
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 31 of results (avg 7.6%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$174.00Jul 319.5010.15$9.826.6%10.831
$170.00Jul 2412.3513.20$12.776.7%40.949
$172.00Jul 109.9010.60$10.256.8%--1.0088
$180.00Jul 173.503.75$3.636.9%2790.693.6K
$150.00Jul 2430.7032.95$31.837.1%--0.9130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.00Aug 214.404.60$4.504.4%20.48467
$181.00Aug 214.004.20$4.104.9%--0.4557
$184.00Aug 215.255.55$5.405.6%--0.5449
$179.00Aug 213.253.45$3.356.0%10.3821
$182.50Jul 171.861.98$1.926.2%170.50306

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.82, cheapest $0.69)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$186.00Jul 170.660.72$0.698.7%50.24701
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Jul 240.911.01$0.9610.4%40.2324

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 1022.9525.15$24.059.1%11.00--
$158.00Jul 1022.4525.00$23.7310.7%11.00--
$160.00Jul 1020.4522.60$21.5310.0%11.00--
$161.00Jul 1019.5021.70$20.6010.7%11.00--
$167.00Jul 1013.4515.65$14.5515.1%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 102.192.81$2.5024.8%50.9957
$186.00Jul 103.353.85$3.6013.9%30.9837
$195.00Jul 1712.1514.50$13.3317.6%--0.9719
$184.00Jul 101.363.30$2.3383.3%--0.9027
$200.00Aug 2117.3018.60$17.957.2%--0.9023

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 9.6K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 211.031.54$1.2939.5%4260.18201
$180.00Jul 173.503.75$3.636.9%2790.693.6K
$182.50Jul 242.533.10$2.8220.2%2440.4915
$195.00Jul 170.020.10$0.06133.3%1400.0315
$183.00Jul 100.080.30$0.19115.8%1370.3013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Jul 170.370.65$0.5154.9%4.0K0.165.4K
$179.00Jul 311.862.20$2.0316.7%2.0K0.343.1K
$177.00Jul 100.010.02$0.0250.0%4530.02129
$170.00Jul 170.060.35$0.21138.1%2150.061.3K
$160.00Jul 170.010.12$0.07157.1%1450.0214.6K

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 504.9%, max 1562.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$196.00Jul 10Aug 21251.4%20.9%1104.8%--116
$170.00Jul 10Aug 21250.8%22.9%994.1%2341
$168.00Jul 10Jul 31286.8%26.5%981.6%--28
$160.00Jul 10Jul 17437.1%44.7%878.8%110
$172.00Jul 10Aug 21213.8%22.8%839.0%--106
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 10Aug 21437.1%26.3%1562.3%5448
$161.00Jul 10Aug 21419.1%26.9%1457.3%--2.1K
$163.00Jul 10Aug 21380.6%25.6%1386.7%1510
$155.00Jul 10Jul 171017.0%72.5%1302.3%--90
$165.00Jul 10Aug 21344.0%25.4%1255.5%--457

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 37.46, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 21$0.13$4.87$0.1337.46$200.13
$189.00$190.00Jul 17$0.11$0.89$0.118.09$189.11
$186.00$187.00Jul 17$0.12$0.88$0.127.33$186.12
$187.00$188.00Jul 17$0.12$0.88$0.127.33$187.12
$183.00$184.00Jul 10$0.13$0.87$0.136.69$183.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.00$165.00Jul 31$0.13$1.87$0.1314.38$166.87
$177.00$176.00Jul 17$0.10$0.90$0.109.00$176.90
$165.00$163.00Aug 21$0.21$1.79$0.218.52$164.79
$169.00$167.50Aug 14$0.16$1.34$0.168.37$168.84
$170.00$166.00Aug 7$0.44$3.56$0.448.09$169.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 49.00, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$165.00Jul 24$14.70$14.70$0.3049.00$164.70
$170.00$172.00Aug 21$1.90$1.90$0.1019.00$171.90
$168.00$170.00Jul 31$1.85$1.85$0.1512.33$169.85
$184.00$185.00Aug 21$0.88$0.88$0.127.33$184.88
$165.00$170.00Jul 24$4.36$4.36$0.646.81$169.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.00$190.00Jul 31$1.75$1.75$0.257.00$190.25
$197.00$190.00Aug 21$5.73$5.73$1.274.51$191.27
$190.00$189.00Jul 31$0.80$0.80$0.204.00$189.20
$189.00$182.00Jul 24$5.39$5.39$1.613.35$183.61
$200.00$197.00Aug 21$2.27$2.27$0.733.11$197.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.69, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$199.00Jul 17Aug 21$0.0946.2%19.9%
$174.00Jul 10Jul 17$0.20176.6%27.8%
$190.00Jul 10Jul 17$0.20152.9%21.1%
$165.00Jul 17Jul 24$0.2848.3%32.4%
$189.00Jul 10Jul 17$0.31135.4%21.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 10Jul 17$0.06437.1%44.7%
$162.00Jul 17Jul 31$0.0973.9%43.5%
$168.00Jul 10Jul 17$0.11286.8%33.3%
$173.00Jul 10Jul 17$0.11195.2%23.1%
$171.00Jul 10Jul 17$0.12232.2%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 0.47% of stock, avg 5.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$182.50Jul 10$0.41$0.44$0.85$181.65$183.350.47%
$182.00Jul 10$0.75$0.35$1.10$180.90$183.100.60%
$183.00Jul 10$0.19$0.95$1.14$181.86$184.140.62%
$181.00Jul 10$1.39$0.14$1.53$179.47$182.530.84%
$184.00Jul 10$0.06$2.33$2.39$181.61$186.391.31%
$180.00Jul 10$2.41$0.07$2.48$177.52$182.481.36%
$185.00Jul 10$0.01$2.50$2.51$182.49$187.511.38%
$179.00Jul 10$3.43$0.05$3.48$175.52$182.481.91%
$186.00Jul 10$0.01$3.60$3.61$182.39$189.611.98%
$183.00Jul 17$1.77$2.16$3.93$179.07$186.932.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.06% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$184.00$179.00Jul 10$0.06$0.05$0.11$178.89$184.11
$184.00$180.00Jul 10$0.06$0.07$0.13$179.87$184.13
$184.00$181.00Jul 10$0.06$0.14$0.20$180.80$184.20
$183.00$179.00Jul 10$0.19$0.05$0.24$178.76$183.24
$183.00$180.00Jul 10$0.19$0.07$0.26$179.74$183.26
$183.00$181.00Jul 10$0.19$0.14$0.33$180.67$183.33
$184.00$182.00Jul 10$0.06$0.35$0.41$181.59$184.41
$182.50$179.00Jul 10$0.41$0.05$0.46$178.54$182.96
$182.50$180.00Jul 10$0.41$0.07$0.48$179.52$182.98
$182.50$181.00Jul 10$0.41$0.14$0.55$180.45$183.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 14.38, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
168/170174/178Jul 31$3.74$0.2614.38$166.26$177.74
160/161165/170Jul 17$4.53$0.479.64$156.47$169.53
168/168174/178Jul 31$3.61$0.399.26$164.39$177.61
165/167174/178Jul 31$3.60$0.409.00$163.40$177.60
160/161182/183Aug 21$0.89$0.118.09$160.11$182.89
177/178182/183Aug 21$0.89$0.118.09$177.11$182.89
160/161172/173Jul 17$0.88$0.127.33$160.12$172.88
172/172175/178Jul 24$2.63$0.377.11$169.87$177.63
172/173175/178Jul 24$2.63$0.377.11$170.37$177.63
170/172179/181Jul 31$1.75$0.257.00$170.25$180.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$191.00$192.00$193.00Aug 21$0.05$0.9519.00
$187.00$188.00$189.00Aug 21$0.06$0.9415.67
$197.00$198.00$199.00Aug 21$0.07$0.9313.29
$183.00$184.00$185.00Jul 10$0.08$0.9211.50
$183.00$184.00$185.00Jul 17$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$178.00$179.00$180.00Jul 17$0.05$0.9519.00
$167.00$168.00$169.00Aug 21$0.06$0.9415.67
$161.00$163.00$165.00Aug 21$0.13$1.8714.38
$169.00$170.00$171.00Jul 17$0.09$0.9110.11
$179.00$180.00$181.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-2.43, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Jul 24-$2.43$12.57
$191.00$196.001:2Jul 10-$0.01$4.99
$200.00$205.001:2Aug 21-$0.36$4.64
$181.00$185.001:2Aug 7-$0.88$3.12
$195.00$199.001:2Jul 17-$0.94$3.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 21-$0.55$9.45
$175.00$169.001:2Aug 14-$0.49$5.51
$195.00$189.001:2Jul 17-$0.67$5.33
$154.00$150.001:2Jul 17-$0.24$3.76
$170.00$166.001:2Aug 7-$0.24$3.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 2.49%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$183.00Aug 21$4.550.490.3%2.49%2.76%284
$184.00Aug 21$4.500.460.8%2.47%3.28%--32
$185.00Aug 21$3.250.431.4%1.78%3.14%--562
$186.00Aug 21$2.940.401.9%1.61%3.52%131
$187.00Aug 21$2.530.372.5%1.39%3.84%--37
$184.00Jul 31$2.430.430.8%1.33%2.14%--165
$188.00Aug 21$2.330.343.0%1.28%4.28%--14
$183.00Jul 24$2.320.470.3%1.27%1.53%1266
$189.00Aug 21$2.280.323.5%1.25%4.80%111
$190.00Aug 21$2.160.294.1%1.18%5.28%--885

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 2,429
Total Puts 8,154
Put/Call Ratio 3.36
Net Difference -5,725

Prior's Put/Call Breakdown

Total Calls 4,091
Total Puts 15,418
Put/Call Ratio 3.77
Net Difference -11,327

Prior 7-Day Put/Call Summary

Total Calls 28,923
Total Puts 232,785
Average Put/Call Ratio 2.38
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