Tour v452
SPY
State Street SPDR S&P 500 ETF Trust
$737.87 -0.40%
7/29 10:05

Option Volume

Detail
Current (07/29 10:05am) 1,246,796
Calls: 557,378 (45%)
Puts: 689,418 (55%)
Prior (07/28) 1,742,575
Calls: 749,543 (43%)
Puts: 993,032 (57%)
Current vs Prior -28.45%
Calls: -25.64% (Calls)
Puts: -30.57% (Puts)
Prior 7-Day Total 41,109,153
Calls: 18,989,459 (46%)
Puts: 22,119,694 (54%)
Prior 7-Day Average 5,872,736
Calls: 2,712,779 (46%)
Puts: 3,159,956 (54%)
Current vs Prior 7-Day Avg -78.77%
Calls: -79.45%
Puts: -78.18%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/29 10:05am) $292.58M
Calls: $98.54M (34%)
Puts: $194.04M (66%)
Prior (07/28) $272.39M
Calls: $106.99M (39%)
Puts: $165.39M (61%)
Current vs Prior +7.41%
Calls: -7.90%
Puts: +17.32%
Prior 7-Day Total $5.45B
Calls: $2.10B (39%)
Puts: $3.35B (61%)
Prior 7-Day Average $779.08M
Calls: $300.31M (39%)
Puts: $478.76M (61%)
Current vs Prior 7-Day Avg -62.45%
Calls: -67.19%
Puts: -59.47%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:05am) 1.24
Prior (07/28) 1.32
Current vs Prior -6.64%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -0.58%
Sentiment BEARISH

Open Interest

Detail
Current (07/29 10:05am) 7,765,778
Calls: 2,234,649 (29%)
Puts: 5,531,129 (71%)
Prior (07/28) 7,739,069
Calls: 2,264,374 (29%)
Puts: 5,474,695 (71%)
Current vs Prior +0.35%
Prior 7-Day Total 54,291,383
Calls: 15,789,494 (29%)
Puts: 38,501,889 (71%)
Prior 7-Day Average 7,755,911
Calls: 2,255,642 (29%)
Puts: 5,500,269 (71%)
Current vs Prior 7-Day Avg +0.13%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/29) | Next (07/30)Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.87% | 1.29%0.87% | 1.55%1.55% | 2.28%3.31% | 4.87%
Prior 0.90% | 1.24%0.90% | 1.48%1.48% | 2.17%3.19% | 4.73%
Current vs Prior -3.22% | +4.23%-3.22% | +4.71%+4.71% | +4.71%+3.76% | +2.93%
Prior 7-Day Avg 0.80% | 1.13%0.41% | 1.13%1.09% | 2.11%3.32% | 4.85%
Current vs 7-Day Avg +9.04% | +14.58%+111.31% | +37.39%+41.65% | +7.61%-0.33% | +0.32%
Prior 7-Day Eod 0.90% | 1.24%0.90% | 1.48%1.48% | 2.17%3.19% | 4.73%
Current vs 7-Day Eod -3.22% | +4.23%-3.22% | +4.71%+4.71% | +4.71%+3.76% | +2.93%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.32% | 0.53%
Calls: 0.29% | 0.39%
Puts: 0.34% | 0.67%
Prior 1.19% | 0.98%
Calls: 1.37% | 1.01%
Puts: 1.00% | 0.95%
Current vs Prior -73.11% | -45.92%
Prior 7-Day Avg 1.30% | 0.79%
Calls: 1.06% | 0.75%
Puts: 1.53% | 0.83%
Current vs 7-Day Avg -75.32% | -32.91%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($194.04M). Bearish P/C ratio of 1.24 indicates protective positioning. Put-heavy open interest (5,531,129 puts vs 2,234,649 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 2,316 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31138.19138.26$138.230.1%21.006.3K
$700.00Jul 3138.3638.42$38.390.2%80.986.6K
$738.00Jul 315.545.55$5.550.2%1.9K0.504.6K
$690.00Aug 2152.1752.29$52.230.2%10.895.6K
$738.00Sep 416.5716.61$16.590.2%40.51133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$733.00Aug 3111.0111.04$11.020.3%--0.431.6K
$725.00Aug 63.403.41$3.410.3%200.26966
$746.00Sep 416.8616.91$16.880.3%--0.5756
$731.00Aug 2810.1010.13$10.120.3%250.41204
$729.00Aug 319.849.87$9.860.3%30.39821

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 523 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Jul 300.050.06$0.0616.7%1480.021.7K
$760.00Jul 310.050.06$0.0616.7%3.1K0.0220.9K
$762.00Aug 30.050.06$0.0616.7%40.012.9K
$766.00Aug 50.050.06$0.0616.7%20.01336
$768.00Aug 60.050.06$0.0616.7%--0.01367
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jul 290.050.06$0.0616.7%6.9K0.028.2K
$706.00Jul 300.050.06$0.0616.7%120.01430
$688.00Jul 310.050.06$0.0616.7%10.01718
$689.00Jul 310.050.06$0.0616.7%--0.01925
$690.00Jul 310.050.06$0.0616.7%550.017.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,049 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 29116.16119.53$117.852.9%11.001
$620.00Jul 30116.27119.68$117.982.9%11.00--
$595.00Jul 31141.49144.66$143.072.2%--1.00294
$600.00Jul 31138.19138.26$138.230.1%21.006.3K
$605.00Jul 31131.48134.93$133.202.6%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$751.00Jul 2913.0313.24$13.141.6%781.0080
$752.00Jul 2913.9314.24$14.092.2%591.0021
$753.00Jul 2915.0215.21$15.121.3%651.002
$754.00Jul 2915.9017.14$16.527.5%611.002
$755.00Jul 2916.9018.04$17.476.5%141.0011

Most actively traded options today. High liquidity = easy entry/exit. 1,988 active (total vol 1.2M, top 46.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 291.911.92$1.920.5%43.0K0.386.4K
$741.00Jul 291.511.52$1.520.7%29.1K0.335.8K
$745.00Jul 290.490.50$0.502.0%27.6K0.146.8K
$742.00Jul 291.181.19$1.190.8%26.2K0.278.7K
$739.00Jul 292.362.37$2.370.4%24.6K0.435.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$739.00Jul 293.463.48$3.470.6%46.7K0.574.2K
$737.00Jul 292.532.54$2.540.4%44.8K0.465.7K
$735.00Jul 291.801.81$1.810.6%44.6K0.3615.2K
$738.00Jul 292.972.98$2.980.3%42.4K0.516.2K
$736.00Jul 292.142.15$2.150.5%32.5K0.417.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 369 strikes (avg 213.9%, max 960.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$875.00Jul 29Sep 4194.2%18.3%960.5%--515
$870.00Jul 29Sep 4188.2%17.8%957.8%--527
$860.00Jul 29Sep 4176.0%17.2%925.0%--2.0K
$855.00Jul 29Sep 4169.8%16.6%922.9%--1.2K
$885.00Jul 29Aug 28206.0%20.7%897.3%--1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$595.00Jul 29Sep 4244.1%35.3%592.4%--115
$600.00Jul 29Sep 4235.2%34.4%582.8%--188
$605.00Jul 29Aug 31226.4%34.2%561.9%321.5K
$610.00Jul 29Sep 4217.6%32.9%561.5%768
$615.00Jul 29Sep 4208.9%32.1%549.8%1124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,111 found (best R:R 82.33, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$785.00$790.00Aug 28$0.15$4.85$0.1532.33$785.15
$765.00$775.00Aug 12$0.41$9.59$0.4123.39$765.41
$762.00$764.00Aug 11$0.19$1.81$0.199.53$762.19
$756.00$757.00Aug 4$0.10$0.90$0.109.00$756.10
$760.00$761.00Aug 7$0.10$0.90$0.109.00$760.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$610.00$600.00Sep 4$0.12$9.88$0.1282.33$609.88
$625.00$615.00Sep 4$0.17$9.83$0.1757.82$624.83
$700.00$695.00Aug 4$0.11$4.89$0.1144.45$699.89
$685.00$680.00Aug 10$0.11$4.89$0.1144.45$684.89
$645.00$640.00Aug 28$0.11$4.89$0.1144.45$644.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,466 found (best R:R 289.48, avg 2.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$701.00Aug 4$60.79$60.79$0.21289.48$700.79
$635.00$655.00Aug 14$19.86$19.86$0.14141.86$654.86
$615.00$625.00Aug 31$9.86$9.86$0.1470.43$624.86
$610.00$615.00Aug 31$4.90$4.90$0.1049.00$614.90
$655.00$680.00Aug 14$24.46$24.46$0.5445.30$679.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$780.00Aug 21$19.84$19.84$0.16124.00$780.16
$774.00$772.00Aug 31$1.89$1.89$0.1117.18$772.11
$775.00$770.00Aug 28$4.71$4.71$0.2916.24$770.29
$772.00$770.00Aug 21$1.88$1.88$0.1215.67$770.12
$757.00$755.00Aug 10$1.87$1.87$0.1314.38$755.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 251 found (avg debit $1.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$756.00Jul 29Jul 30$0.0636.9%20.6%
$799.00Jul 31Aug 21$0.0632.5%13.0%
$702.00Jul 29Jul 30$0.0763.0%34.7%
$796.00Jul 31Aug 21$0.0731.1%12.7%
$797.00Jul 31Aug 21$0.0731.5%12.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$774.00Jul 29Jul 30$0.0560.7%27.4%
$707.00Jul 29Jul 30$0.0654.7%32.8%
$776.00Jul 29Jul 30$0.0663.6%28.7%
$708.00Jul 29Jul 30$0.0753.0%32.5%
$709.00Jul 29Jul 30$0.0757.3%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,039 found (cheapest 0.79% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$738.00Jul 29$2.87$2.98$5.85$732.15$743.850.79%
$739.00Jul 29$2.37$3.47$5.84$733.16$744.840.79%
$737.00Jul 29$3.43$2.54$5.97$731.03$742.970.81%
$740.00Jul 29$1.92$4.02$5.94$734.06$745.940.81%
$741.00Jul 29$1.52$4.64$6.16$734.84$747.160.83%
$736.00Jul 29$4.04$2.15$6.19$729.81$742.190.84%
$735.00Jul 29$4.70$1.81$6.51$728.49$741.510.88%
$742.00Jul 29$1.19$5.30$6.49$735.51$748.490.88%
$734.00Jul 29$5.40$1.52$6.92$727.08$740.920.94%
$743.00Jul 29$0.91$6.02$6.93$736.07$749.930.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.33% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$742.00$733.00Jul 29$1.19$1.25$2.44$730.56$744.44
$742.00$734.00Jul 29$1.19$1.52$2.71$731.29$744.71
$741.00$733.00Jul 29$1.52$1.25$2.77$730.23$743.77
$741.00$734.00Jul 29$1.52$1.52$3.04$730.96$744.04
$742.00$735.00Jul 29$1.19$1.81$3.00$732.00$745.00
$740.00$733.00Jul 29$1.92$1.25$3.17$729.83$743.17
$741.00$735.00Jul 29$1.52$1.81$3.33$731.67$744.33
$742.00$736.00Jul 29$1.19$2.15$3.34$732.66$745.34
$740.00$734.00Jul 29$1.92$1.52$3.44$730.56$743.44
$739.00$733.00Jul 29$2.37$1.25$3.62$729.38$742.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 707 found (best R:R 49.00, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
675/680685/690Aug 28$4.90$0.1049.00$675.10$689.90
670/675680/685Aug 14$4.88$0.1240.67$670.12$684.88
670/675685/690Aug 28$4.86$0.1434.71$670.14$689.86
665/670685/690Aug 28$4.83$0.1728.41$665.17$689.83
685/690700/705Aug 28$4.83$0.1728.41$685.17$704.83
680/685690/697Aug 14$6.76$0.2428.17$678.24$696.76
660/665685/690Aug 28$4.81$0.1925.32$660.19$689.81
680/685690/695Aug 28$4.81$0.1925.32$680.19$694.81
675/680690/697Aug 14$6.72$0.2824.00$673.28$696.72
670/675690/697Aug 14$6.70$0.3022.33$668.30$696.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$785.00$790.00$795.00Aug 28$0.07$4.9370.43
$685.00$690.00$695.00Aug 7$0.08$4.9261.50
$630.00$635.00$640.00Aug 21$0.08$4.9261.50
$625.00$630.00$635.00Aug 21$0.10$4.9049.00
$595.00$600.00$605.00Aug 31$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$690.00$695.00$700.00Aug 5$0.05$4.9599.00
$690.00$695.00$700.00Aug 11$0.05$4.9599.00
$680.00$685.00$690.00Aug 14$0.05$4.9599.00
$675.00$680.00$685.00Aug 28$0.05$4.9599.00
$860.00$865.00$870.00Jul 30$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 892 found (best net $-0.26, 887 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$685.001:2Aug 28-$0.26$59.74
$788.00$820.001:2Aug 10-$0.01$31.99
$820.00$835.001:2Aug 10$0.00$15.00
$820.00$835.001:2Aug 5-$0.01$14.99
$800.00$810.001:2Aug 6$0.00$10.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$620.001:2Aug 3-$0.02$19.98
$640.00$620.001:2Aug 10-$0.07$19.93
$650.00$635.001:2Aug 5-$0.04$14.96
$635.00$620.001:2Aug 6-$0.04$14.96
$650.00$635.001:2Aug 6-$0.05$14.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 423 found (best yield 2.25%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$738.00Sep 4$16.570.510.0%2.25%2.26%4133
$739.00Sep 4$15.920.500.1%2.16%2.31%3071
$740.00Sep 4$15.290.490.3%2.07%2.36%113345
$738.00Aug 31$15.190.510.0%2.06%2.08%7609
$738.00Aug 28$14.790.510.0%2.00%2.02%13274
$741.00Sep 4$14.670.480.4%1.99%2.41%85214
$739.00Aug 31$14.550.490.1%1.97%2.13%37985
$739.00Aug 28$14.160.500.1%1.92%2.07%--565
$742.00Sep 4$14.060.470.6%1.91%2.47%330402
$740.00Aug 31$13.920.480.3%1.89%2.18%3412.4K

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 557,378
Total Puts 689,418
Put/Call Ratio 1.24
Net Difference -132,040

Prior's Put/Call Breakdown

Total Calls 749,543
Total Puts 993,032
Put/Call Ratio 1.32
Net Difference -243,489

Prior 7-Day Put/Call Summary

Total Calls 18,989,459
Total Puts 22,119,694
Average Put/Call Ratio 1.24
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