Tour v452
SPY
State Street SPDR S&P 500 ETF Trust
$740.86 +0.24%
$738.94 (-0.26%)🌙
as of 07/28 04:10 PM
7/28 16:10

Option Volume

Detail
Current (07/28 4:10pm) 11,476,356
Calls: 5,188,470 (45%)
Puts: 6,287,886 (55%)
Prior (07/27) 13,122,361
Calls: 6,498,234 (50%)
Puts: 6,624,127 (50%)
Current vs Prior -12.54%
Calls: -20.16% (Calls)
Puts: -5.08% (Puts)
Prior 7-Day Total 82,437,740
Calls: 37,826,183 (46%)
Puts: 44,611,557 (54%)
Prior 7-Day Average 11,776,820
Calls: 5,403,740 (46%)
Puts: 6,373,079 (54%)
Current vs Prior 7-Day Avg -2.55%
Calls: -3.98%
Puts: -1.34%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/28 4:10pm) $1.37B
Calls: $671.17M (49%)
Puts: $699.45M (51%)
Prior (07/27) $1.61B
Calls: $649.01M (40%)
Puts: $959.59M (60%)
Current vs Prior -14.79%
Calls: +3.41%
Puts: -27.11%
Prior 7-Day Total $10.19B
Calls: $4.87B (48%)
Puts: $5.32B (52%)
Prior 7-Day Average $1.46B
Calls: $695.43M (48%)
Puts: $759.76M (52%)
Current vs Prior 7-Day Avg -5.81%
Calls: -3.49%
Puts: -7.94%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/28 4:10pm) 1.21
Prior (07/27) 1.02
Current vs Prior +18.89%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +2.33%
Sentiment BEARISH

Open Interest

Detail
Current (07/28 4:10pm) 7,739,069
Calls: 2,264,374 (29%)
Puts: 5,474,695 (71%)
Prior (07/27) 7,554,153
Calls: 2,204,257 (29%)
Puts: 5,349,896 (71%)
Current vs Prior +2.45%
Prior 7-Day Total 54,184,547
Calls: 15,908,394 (29%)
Puts: 38,276,153 (71%)
Prior 7-Day Average 7,740,649
Calls: 2,272,627 (29%)
Puts: 5,468,021 (71%)
Current vs Prior 7-Day Avg -0.02%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/28) | Next (07/29)Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.16% | 0.89%0.89% | 1.48%1.48% | 2.18%3.19% | 4.73%
Prior 0.70% | 1.11%0.18% | 1.11%1.64% | 2.31%3.29% | 4.82%
Current vs Prior +27.20% | +11.91%+401.06% | +33.06%-9.94% | -5.73%-2.99% | -1.75%
Prior 7-Day Avg 0.75% | 1.07%0.17% | 0.95%0.90% | 2.09%3.39% | 4.91%
Current vs 7-Day Avg +19.91% | +15.93%+433.31% | +55.60%+64.39% | +4.47%-5.67% | -3.70%
Prior 7-Day Eod 0.70% | 1.11%0.18% | 1.11%1.64% | 2.31%3.29% | 4.82%
Current vs 7-Day Eod +27.20% | +11.91%+401.06% | +33.06%-9.94% | -5.73%-2.99% | -1.75%
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.04% | 0.87%
Calls: 1.07% | 0.83%
Puts: 1.01% | 0.91%
Prior 1.68% | 0.73%
Calls: 0.82% | 0.75%
Puts: 2.54% | 0.71%
Current vs Prior -38.10% | +19.18%
Prior 7-Day Avg 1.35% | 0.70%
Calls: 0.90% | 0.62%
Puts: 1.79% | 0.76%
Current vs 7-Day Avg -22.96% | +25.18%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.21 indicates protective positioning. Put-heavy open interest (5,474,695 puts vs 2,264,374 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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:10BEARISHBEARISHBEARISH
16:05BULLISHBEARISHBEARISH
16:00BULLISHBEARISHBEARISH
15:55BULLISHBEARISHBEARISH
15:50BULLISHBEARISHBEARISH
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
15:30BULLISHBEARISHBEARISH
15:25BULLISHBEARISHBEARISH
15:20BULLISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH
15:00BULLISHBEARISHBEARISH
14:55BULLISHBEARISHBEARISH
14:50BULLISHBEARISHBEARISH
14:45BULLISHBEARISHBEARISH
14:40BULLISHBEARISHBEARISH
14:35BULLISHBEARISHBEARISH
14:30BULLISHBEARISHBEARISH
14:25BULLISHBEARISHBEARISH
14:20BULLISHBEARISHBEARISH
14:15BULLISHBEARISHBEARISH
14:10BULLISHBEARISHBEARISH
14:05BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:55BULLISHBEARISHBEARISH
13:50BULLISHBEARISHBEARISH
13:45BULLISHBEARISHBEARISH
13:40BULLISHBEARISHBEARISH
13:35BULLISHBEARISHBEARISH
13:30BULLISHBEARISHBEARISH
13:25BULLISHBEARISHBEARISH
13:20BULLISHBEARISHBEARISH
13:15BULLISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
13:05BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:55BULLISHBEARISHBEARISH
12:50BULLISHBEARISHBEARISH
12:45BULLISHBEARISHBEARISH
12:40BULLISHBEARISHBEARISH
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
12:20BULLISHBEARISHBEARISH
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
12:05BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHNEUTRALMIXED
11:50BULLISHNEUTRALMIXED
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 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 2,346 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31140.95141.06$141.010.1%3071.006.3K
$700.00Jul 3141.1241.22$41.170.2%2561.006.7K
$690.00Aug 2154.6754.84$54.760.3%720.905.6K
$700.00Aug 2145.4045.56$45.480.4%1.7K0.867.6K
$743.00Aug 2111.0911.13$11.110.4%3.0K0.482.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$741.00Aug 3112.3712.42$12.400.4%7910.491.3K
$747.00Aug 2814.5114.57$14.540.4%--0.56420
$740.00Aug 3112.0112.06$12.040.4%1.4K0.489.1K
$744.00Sep 414.3814.44$14.410.4%60.5283
$744.00Aug 2111.8111.86$11.840.4%4630.533.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 547 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 310.050.06$0.0616.7%8.3K0.0220.8K
$764.00Aug 40.050.06$0.0616.7%2.1K0.01333
$767.00Aug 50.050.06$0.0616.7%--0.011.1K
$769.00Aug 60.050.06$0.0616.7%--0.0131
$772.00Aug 70.050.06$0.0616.7%1820.01741
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$721.00Jul 290.050.06$0.0616.7%6.8K0.024.2K
$705.00Jul 300.050.06$0.0616.7%5230.01790
$706.00Jul 300.050.06$0.0616.7%1420.01424
$689.00Jul 310.050.06$0.0616.7%1430.01996
$690.00Jul 310.050.06$0.0616.7%4900.017.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,091 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 28139.17141.98$140.572.0%41.002
$605.00Jul 28134.17136.98$135.572.1%41.00--
$670.00Jul 2869.1771.98$70.584.0%101.0016
$675.00Jul 2864.2466.88$65.564.0%21.002
$680.00Jul 2859.2361.88$60.564.4%31.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Jul 3148.0250.83$49.435.7%751.0052
$765.00Jul 2824.1824.70$24.442.1%11.00--
$766.00Jul 2824.9326.05$25.494.4%271.00--
$767.00Jul 2825.9426.99$26.474.0%271.00--
$768.00Jul 2826.8527.94$27.404.0%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,642 active (total vol 11.4M, top 750.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$742.00Jul 280.010.02$0.0250.0%750.7K0.048.0K
$741.00Jul 280.110.12$0.128.3%527.3K0.305.3K
$743.00Jul 280.010.02$0.0250.0%504.5K0.039.7K
$740.00Jul 280.640.69$0.677.5%402.3K1.0012.3K
$744.00Jul 280.000.01$0.01100.0%319.8K0.017.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$741.00Jul 280.510.57$0.5411.1%710.3K0.774.2K
$740.00Jul 280.080.09$0.0911.1%636.9K0.239.8K
$737.00Jul 280.000.01$0.01100.0%400.6K0.019.0K
$736.00Jul 280.000.01$0.01100.0%395.3K0.017.4K
$739.00Jul 280.020.03$0.0333.3%363.7K0.066.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 350 strikes (avg 640.7%, max 3654.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$870.00Jul 28Sep 4646.8%17.2%3654.1%--502
$860.00Jul 28Sep 4604.0%16.6%3531.7%550590
$840.00Jul 28Sep 4516.0%14.9%3355.3%8520
$850.00Jul 28Aug 31560.4%16.4%3319.8%233.0K
$865.00Jul 28Aug 28625.5%18.5%3287.1%--355
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Jul 28Sep 4839.8%34.1%2361.6%4341
$605.00Jul 28Aug 31808.8%33.8%2293.8%3021.4K
$615.00Jul 28Sep 4747.4%31.8%2251.8%30671
$620.00Jul 28Sep 4716.9%31.0%2211.4%2363
$625.00Jul 28Sep 4686.7%30.3%2168.1%56138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 973 found (best R:R 89.91, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$775.00Aug 11$0.11$4.89$0.1144.45$770.11
$785.00$790.00Aug 28$0.17$4.83$0.1728.41$785.17
$765.00$770.00Aug 11$0.30$4.70$0.3015.67$765.30
$758.00$759.00Aug 4$0.10$0.90$0.109.00$758.10
$759.00$760.00Aug 5$0.10$0.90$0.109.00$759.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$610.00$600.00Sep 4$0.11$9.89$0.1189.91$609.89
$635.00$630.00Sep 4$0.10$4.90$0.1049.00$634.90
$700.00$695.00Aug 5$0.11$4.89$0.1144.45$699.89
$690.00$685.00Aug 10$0.11$4.89$0.1144.45$689.89
$640.00$635.00Sep 4$0.11$4.89$0.1144.45$639.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,378 found (best R:R 132.33, avg 2.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$700.00Aug 3$19.85$19.85$0.15132.33$699.85
$640.00$709.00Aug 4$68.39$68.39$0.61112.11$708.39
$635.00$655.00Aug 14$19.79$19.79$0.2194.24$654.79
$615.00$625.00Aug 31$9.84$9.84$0.1661.50$624.84
$655.00$675.00Aug 14$19.67$19.67$0.3359.61$674.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$775.00Aug 21$4.84$4.84$0.1630.25$775.16
$775.00$770.00Aug 28$4.63$4.63$0.3712.51$770.37
$774.00$772.00Aug 31$1.85$1.85$0.1512.33$772.15
$759.00$757.00Sep 4$1.85$1.85$0.1512.33$757.15
$757.00$755.00Sep 4$1.83$1.83$0.1710.76$755.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 224 found (avg debit $1.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$719.00Jul 28Jul 29$0.06137.5%24.6%
$752.00Jul 28Jul 29$0.0676.2%15.3%
$799.00Jul 31Aug 21$0.0726.9%12.5%
$796.00Jul 31Aug 21$0.0825.7%12.1%
$797.00Jul 31Aug 21$0.0826.1%12.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Jul 28Aug 21$0.05187.3%11.7%
$722.00Jul 28Jul 29$0.07119.8%24.1%
$749.00Jul 28Jul 29$0.0758.2%16.4%
$751.00Jul 28Jul 29$0.0770.2%15.7%
$769.00Jul 28Aug 21$0.07171.3%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,083 found (cheapest 0.09% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$741.00Jul 28$0.12$0.54$0.66$740.34$741.660.09%
$740.00Jul 28$0.67$0.09$0.76$739.24$740.760.10%
$742.00Jul 28$0.02$1.45$1.47$740.53$743.470.20%
$739.00Jul 28$1.58$0.03$1.61$737.39$740.610.22%
$743.00Jul 28$0.02$2.47$2.49$740.51$745.490.34%
$738.00Jul 28$2.54$0.02$2.56$735.44$740.560.35%
$744.00Jul 28$0.01$3.47$3.48$740.52$747.480.47%
$737.00Jul 28$3.54$0.01$3.55$733.45$740.550.48%
$745.00Jul 28$0.01$4.47$4.48$740.52$749.480.60%
$736.00Jul 28$4.55$0.01$4.56$731.44$740.560.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$741.00$739.00Jul 28$0.12$0.03$0.15$738.85$741.15
$741.00$740.00Jul 28$0.12$0.09$0.21$739.79$741.21
$745.00$736.00Jul 29$1.16$1.45$2.61$733.39$747.61
$745.00$737.00Jul 29$1.16$1.72$2.88$734.12$747.88
$744.00$736.00Jul 29$1.51$1.45$2.96$733.04$746.96
$745.00$738.00Jul 29$1.16$2.01$3.17$734.83$748.17
$744.00$737.00Jul 29$1.51$1.72$3.23$733.77$747.23
$743.00$736.00Jul 29$1.92$1.45$3.37$732.63$746.37
$765.00$720.00Aug 11$0.50$2.97$3.47$716.53$768.47
$744.00$738.00Jul 29$1.51$2.01$3.52$734.48$747.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 108.09, avg credit $2.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
630/635680/692Sep 4$11.89$0.11108.09$623.11$691.89
680/685690/697Aug 14$6.81$0.1935.84$678.19$696.81
680/685690/695Aug 28$4.86$0.1434.71$680.14$694.86
675/680690/697Aug 14$6.79$0.2132.33$673.21$696.79
650/655660/680Aug 28$19.28$0.7226.78$635.72$679.28
675/680690/695Aug 28$4.82$0.1826.78$675.18$694.82
655/660665/675Sep 4$9.63$0.3726.03$650.37$674.63
695/700711/717Aug 5$5.76$0.2424.00$694.24$716.76
650/655665/675Sep 4$9.60$0.4024.00$645.40$674.60
645/650665/675Sep 4$9.58$0.4222.81$640.42$674.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 221 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$635.00$655.00$675.00Aug 14$0.12$19.88165.67
$770.00$775.00$780.00Aug 11$0.07$4.9370.43
$785.00$790.00$795.00Aug 28$0.07$4.9370.43
$720.00$725.00$730.00Aug 11$0.08$4.9261.50
$600.00$605.00$610.00Jul 31$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$695.00$700.00$705.00Aug 11$0.07$4.9370.43
$680.00$685.00$690.00Sep 4$0.07$4.9370.43
$700.00$705.00$710.00Aug 11$0.10$4.9049.00
$705.00$710.00$715.00Aug 11$0.11$4.8944.45
$751.00$753.00$755.00Aug 10$0.05$1.9539.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 931 found (best net $-5.59, 919 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$605.00$670.001:2Jul 28-$5.59$59.41
$600.00$665.001:2Sep 4-$17.56$47.44
$788.00$835.001:2Aug 10-$0.01$46.99
$791.00$810.001:2Aug 6-$0.02$18.98
$820.00$835.001:2Jul 28-$0.01$14.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$635.00$615.001:2Aug 6-$0.03$19.97
$780.00$761.001:2Jul 30-$1.56$17.44
$655.00$640.001:2Jul 28-$0.01$14.99
$645.00$630.001:2Aug 3-$0.01$14.99
$650.00$635.001:2Aug 6-$0.04$14.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 380 found (best yield 2.17%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$741.00Sep 4$16.060.510.0%2.17%2.19%19493
$742.00Sep 4$15.420.500.1%2.08%2.24%49381
$743.00Sep 4$14.790.480.3%2.00%2.29%9572
$741.00Aug 31$14.700.510.0%1.98%2.00%1.2K418
$741.00Aug 28$14.310.510.0%1.93%1.95%169374
$744.00Sep 4$14.170.480.4%1.91%2.34%380
$742.00Aug 31$14.060.490.1%1.90%2.05%1.1K382
$742.00Aug 28$13.670.490.1%1.85%2.00%546392
$745.00Sep 4$13.560.470.6%1.83%2.39%347126
$743.00Aug 31$13.440.480.3%1.81%2.10%691459

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 5,188,470
Total Puts 6,287,886
Put/Call Ratio 1.21
Net Difference -1,099,416

Prior's Put/Call Breakdown

Total Calls 6,498,234
Total Puts 6,624,127
Put/Call Ratio 1.02
Net Difference -125,893

Prior 7-Day Put/Call Summary

Total Calls 37,826,183
Total Puts 44,611,557
Average Put/Call Ratio 1.18
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