Tour v346
XLI
State Street IndstrlSelSectSPDRETF
$179.41 -0.41%
$179.42 (+0.01%)🌙
as of 07/17 06:07 PM
(7/17 15:11) ◀
|
Friday, July 17, 2026 (6:07pm)
January 2026
|
▶
◀ 7/17 18:07

Option Volume

Detail
ℹ
Current (07/17) 13,092
Calls: 4,989 (38%)
Puts: 8,103 (62%)
Prior (07/16) 109,261
Calls: 7,271 (7%)
Puts: 101,990 (93%)
Current vs Prior -88.02%
Calls: -31.38% (Calls)
Puts: -92.06% (Puts)
Prior 7-Day Total 187,258
Calls: 27,752 (15%)
Puts: 159,506 (85%)
Prior 7-Day Average 26,751
Calls: 3,964 (15%)
Puts: 22,786 (85%)
Current vs Prior 7-Day Avg -51.06%
Calls: +25.84%
Puts: -64.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $4.13M
Calls: $1.99M (48%)
Puts: $2.14M (52%)
Prior (07/16) $22.23M
Calls: $5.56M (25%)
Puts: $16.66M (75%)
Current vs Prior -81.41%
Calls: -64.18%
Puts: -87.17%
Prior 7-Day Total $51.61M
Calls: $15.93M (31%)
Puts: $35.68M (69%)
Prior 7-Day Average $7.37M
Calls: $2.28M (31%)
Puts: $5.10M (69%)
Current vs Prior 7-Day Avg -43.95%
Calls: -12.39%
Puts: -58.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.62
Prior (07/16) 14.03
Current vs Prior -88.42%
Prior 7-Day Average 3.21
Current vs Prior 7-Day Avg -49.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 536,740
Calls: 121,681 (23%)
Puts: 415,059 (77%)
Prior (07/16) 521,854
Calls: 115,824 (22%)
Puts: 406,030 (78%)
Current vs Prior +2.85%
Prior 7-Day Total 2,900,591
Calls: 654,547 (23%)
Puts: 2,246,044 (77%)
Prior 7-Day Average 414,370
Calls: 93,506 (23%)
Puts: 320,863 (77%)
Current vs Prior 7-Day Avg +29.53%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.70% | 3.27%1.70% | 5.49%
Prior 1.57% | 2.80%1.57% | 4.09%
Current vs Prior +107.92% | +43.05%+8.22% | +34.38%
Prior 7-Day Avg 2.42% | 2.98%2.49% | 5.60%
Current vs 7-Day Avg +35.02% | +34.40%-31.66% | -2.03%
Prior 7-Day Eod 1.57% | 2.80%1.57% | 4.09%
Current vs 7-Day Eod +107.92% | +43.05%+8.22% | +34.38%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 75.88% | 13.77%
Calls: 93.08% | 11.91%
Puts: 58.67% | 15.63%
Prior 54.03% | 17.96%
Calls: 72.50% | 21.28%
Puts: 35.57% | 14.63%
Current vs Prior +40.44% | -23.33%
Prior 7-Day Avg 36.20% | 13.87%
Calls: 40.16% | 13.52%
Puts: 32.24% | 14.23%
Current vs 7-Day Avg +109.63% | -0.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 88% vs prior. Extreme bearish P/C ratio of 1.62 - heavy put buying. P/C ratio dropping 88% - sentiment shifting bullish.

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. 83 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1721.5026.50$24.0020.8%41.005
$165.00Jul 1711.6516.50$14.0834.4%11.0022
$166.00Jul 1710.7515.50$13.1336.2%11.006
$170.00Jul 176.7011.50$9.1052.7%--1.0090
$171.00Jul 175.7510.50$8.1358.4%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 178.6013.10$10.8541.5%30.994
$184.00Jul 172.507.20$4.8596.9%280.9859
$183.00Jul 172.206.00$4.1092.7%130.98206
$182.50Jul 171.015.95$3.48142.0%30.98317
$182.00Jul 170.502.80$1.65139.4%50.98127

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 8.8K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 170.000.43$0.22195.5%6100.263.3K
$195.00Aug 210.000.80$0.40200.0%4500.08624
$185.00Aug 210.503.40$1.95148.7%3370.30604
$183.00Jul 240.524.95$2.74161.7%820.3766
$187.00Aug 211.045.00$3.02131.1%770.32125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Jul 170.000.02$0.01200.0%1.2K0.032.7K
$180.00Jul 170.004.80$2.40200.0%6860.761.8K
$177.00Aug 211.906.00$3.95103.8%6620.4127
$170.00Jul 310.004.20$2.10200.0%5020.23520
$174.00Jul 170.000.02$0.01200.0%3050.01564

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 807.8%, max 3487.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$191.00Jul 17Aug 21346.2%22.6%1432.4%4413
$185.00Jul 17Aug 28290.8%20.0%1350.7%133.1K
$190.00Jul 17Aug 28321.8%22.8%1311.3%114.3K
$195.00Jul 17Aug 28440.3%31.5%1298.2%142
$194.00Jul 17Aug 21416.1%31.9%1204.8%1469
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 211419.9%39.6%3487.1%5506
$160.00Jul 17Aug 21566.7%26.8%2018.0%1515.1K
$164.00Jul 17Aug 21455.7%24.3%1774.0%3168
$145.00Jul 17Aug 211106.5%60.2%1738.1%--66
$168.00Jul 17Aug 21340.2%20.9%1524.5%2258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 19.27, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$186.00Jul 17$0.11$0.89$0.118.09$185.11
$175.00$176.00Jul 24$0.14$0.86$0.146.14$175.14
$185.00$190.00Aug 28$0.71$4.29$0.716.04$185.71
$182.50$185.00Aug 7$0.38$2.12$0.385.58$182.88
$181.00$182.00Jul 31$0.20$0.80$0.204.00$181.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$160.00Aug 14$0.37$7.13$0.3719.27$167.13
$160.00$155.00Aug 14$0.25$4.75$0.2519.00$159.75
$150.00$145.00Jul 17$0.34$4.66$0.3413.71$149.66
$178.00$170.00Aug 14$0.80$7.20$0.809.00$177.20
$163.00$162.00Aug 21$0.14$0.86$0.146.14$162.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 37.30, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$168.00Jul 31$17.53$17.53$0.4737.30$167.53
$150.00$170.00Aug 21$18.48$18.48$1.5212.16$168.48
$173.00$174.00Aug 21$0.90$0.90$0.109.00$173.90
$172.00$173.00Jul 17$0.87$0.87$0.136.69$172.87
$178.00$180.00Aug 14$1.67$1.67$0.335.06$179.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$189.00$183.00Jul 24$5.50$5.50$0.5011.00$183.50
$178.00$177.00Aug 21$0.90$0.90$0.109.00$177.10
$190.00$189.00Jul 24$0.87$0.87$0.136.69$189.13
$181.00$180.00Aug 7$0.85$0.85$0.155.67$180.15
$189.00$184.00Jul 31$4.05$4.05$0.954.26$184.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $1.66, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 24Jul 31$0.10110.9%73.0%
$172.00Jul 17Jul 24$0.28207.7%52.8%
$165.00Jul 17Jul 24$0.47423.4%58.6%
$175.00Jul 17Jul 24$0.78137.7%44.0%
$170.00Jul 17Jul 31$1.00283.6%43.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 24Jul 31$0.0836.9%30.1%
$162.00Jul 17Jul 24$0.14510.8%40.6%
$170.00Jul 17Jul 24$0.14283.6%23.7%
$189.00Jul 24Jul 31$0.2256.6%35.5%
$150.00Jul 17Aug 21$0.281419.9%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 0.88% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$179.00Jul 17$0.65$0.93$1.58$177.42$180.580.88%
$182.00Jul 17$0.01$1.65$1.66$180.34$183.660.93%
$177.00Jul 17$1.90$0.01$1.91$175.09$178.911.06%
$181.00Jul 17$0.01$2.00$2.01$178.99$183.011.12%
$177.50Jul 17$2.40$0.01$2.41$175.09$179.911.34%
$178.00Jul 17$2.40$0.01$2.41$175.59$180.411.34%
$180.00Jul 17$0.22$2.40$2.62$177.38$182.621.46%
$176.00Jul 17$3.23$0.01$3.24$172.76$179.241.81%
$182.50Jul 17$0.01$3.48$3.49$179.01$185.991.95%
$183.00Jul 17$0.01$4.10$4.11$178.89$187.112.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.66% of stock, avg 3.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$154.00Jul 17$0.12$1.07$1.19$152.81$186.19
$180.00$154.00Jul 17$0.22$1.07$1.29$152.71$181.29
$190.00$166.00Aug 28$1.82$1.53$3.35$162.65$193.35
$186.00$169.00Aug 14$2.40$0.98$3.38$165.62$189.38
$190.00$170.00Aug 28$1.82$1.63$3.45$166.55$193.45
$185.00$166.00Aug 28$2.53$1.53$4.06$161.94$189.06
$185.00$170.00Aug 28$2.53$1.63$4.16$165.84$189.16
$186.00$160.00Aug 14$2.40$2.03$4.43$155.57$190.43
$190.00$167.00Aug 28$1.82$2.65$4.47$162.53$194.47
$182.50$177.50Jul 31$2.40$2.35$4.75$172.75$187.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 34.00, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
168/169170/177Jul 31$6.80$0.2034.00$162.20$176.80
177/180189/190Aug 7$2.88$0.1224.00$177.12$191.88
172/173181/182Aug 7$1.38$0.1211.50$171.62$182.38
177/180184/185Aug 28$2.72$0.289.71$177.28$186.72
174/175179/180Jul 24$0.90$0.109.00$174.10$179.90
172/174179/180Jul 31$1.34$0.168.37$172.66$180.34
145/150166/170Jul 17$4.37$0.636.94$145.63$170.37
169/170180/181Jul 31$0.86$0.146.14$169.14$180.86
179/180183/184Jul 24$0.84$0.165.25$179.16$183.84
161/162172/173Aug 21$0.84$0.165.25$161.16$172.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 8.09, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$183.00$184.00$185.00Jul 17$0.11$0.898.09
$185.00$186.00$187.00Jul 17$0.11$0.898.09
$195.00$196.00$197.00Aug 21$0.15$0.855.67
$171.00$172.00$173.00Jul 17$0.16$0.845.25
$188.00$189.00$190.00Aug 21$0.17$0.834.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$166.00$167.00$168.00Aug 21$0.13$0.876.69
$168.00$169.00$170.00Aug 21$0.14$0.866.14
$178.00$179.00$180.00Jul 24$0.17$0.834.88
$171.00$172.00$173.00Aug 21$0.21$0.793.76
$183.00$184.00$185.00Jul 17$0.23$0.773.35

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 $-0.21, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$172.001:2Jul 24-$0.21$6.79
$155.00$165.001:2Jul 17-$4.16$5.84
$180.00$186.001:2Aug 14-$0.77$5.23
$200.00$205.001:2Aug 21-$0.31$4.69
$170.00$176.001:2Aug 14-$1.56$4.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$178.00$170.001:2Aug 14-$1.85$6.15
$167.50$160.001:2Aug 14-$1.66$5.84
$167.50$160.001:2Aug 7-$2.88$4.62
$190.00$185.001:2Jul 17-$0.81$4.19
$160.00$155.001:2Aug 14-$1.53$3.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.56%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Aug 21$4.600.490.3%2.56%2.89%12125
$180.00Aug 28$3.500.490.3%1.95%2.28%23
$181.00Aug 21$2.890.460.9%1.61%2.50%--214
$181.00Aug 28$2.550.460.9%1.42%2.31%3--
$183.00Aug 21$2.300.412.0%1.28%3.28%--86
$182.00Aug 21$2.200.441.4%1.23%2.67%2137
$181.00Aug 7$2.050.450.9%1.14%2.03%412
$180.00Jul 31$1.930.530.3%1.08%1.40%66
$184.00Aug 28$1.850.392.6%1.03%3.59%3--
$180.00Aug 14$1.560.490.3%0.87%1.20%19

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 4,989
Total Puts 8,103
Put/Call Ratio 1.62
Net Difference -3,114

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 27,752
Total Puts 159,506
Average Put/Call Ratio 3.21
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