Tour v456
SPY
State Street SPDR S&P 500 ETF Trust
$729.52 -1.53%
$729.35 (-0.02%)🌙
as of 07/29 04:00 PM
7/29 16:00

Option Volume

Detail
Current (07/29 4:00pm) 12,090,415
Calls: 5,153,213 (43%)
Puts: 6,937,202 (57%)
Prior (07/28) 11,337,979
Calls: 5,143,001 (45%)
Puts: 6,194,978 (55%)
Current vs Prior +6.64%
Calls: +0.20% (Calls)
Puts: +11.98% (Puts)
Prior 7-Day Total 83,607,416
Calls: 37,333,318 (45%)
Puts: 46,274,098 (55%)
Prior 7-Day Average 11,943,916
Calls: 5,333,331 (45%)
Puts: 6,610,585 (55%)
Current vs Prior 7-Day Avg +1.23%
Calls: -3.38%
Puts: +4.94%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/29 4:00pm) $3.69B
Calls: $375.64M (10%)
Puts: $3.32B (90%)
Prior (07/28) $1.38B
Calls: $692.66M (50%)
Puts: $686.84M (50%)
Current vs Prior +167.70%
Calls: -45.77%
Puts: +382.99%
Prior 7-Day Total $17.30B
Calls: $3.43B (20%)
Puts: $13.87B (80%)
Prior 7-Day Average $2.47B
Calls: $489.41M (20%)
Puts: $1.98B (80%)
Current vs Prior 7-Day Avg +49.42%
Calls: -23.25%
Puts: +67.37%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 4:00pm) 1.35
Prior (07/28) 1.20
Current vs Prior +11.76%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +7.76%
Sentiment BEARISH

Open Interest

Detail
Current (07/29 4:00pm) 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 0.37% | 1.11%0.37% | 1.49%1.49% | 2.42%3.53% | 5.15%
Prior 0.90% | 1.24%0.90% | 1.48%1.48% | 2.17%3.19% | 4.73%
Current vs Prior +24.00% | +19.79%-58.61% | +0.62%+0.62% | +11.26%+10.71% | +8.95%
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 +39.70% | +31.68%-9.63% | +32.02%+36.12% | +14.35%+6.35% | +6.19%
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 +24.00% | +19.79%-58.61% | +0.62%+0.62% | +11.26%+10.71% | +8.95%
Sentiment BEARISHBULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.48% | 1.17%
Calls: 1.44% | 1.81%
Puts: 1.52% | 0.52%
Prior 1.19% | 0.98%
Calls: 1.37% | 1.01%
Puts: 1.00% | 0.95%
Current vs Prior +24.37% | +19.39%
Prior 7-Day Avg 1.30% | 0.79%
Calls: 1.06% | 0.75%
Puts: 1.53% | 0.83%
Current vs 7-Day Avg +14.14% | +48.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($3.32B) vs calls ($375.64M). Massive premium surge with dollar volume up 168% vs prior. Bearish P/C ratio of 1.35 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH
15:00BULLISHBEARISHBEARISH
14:55BULLISHBEARISHBEARISH
14:50BULLISHBEARISHBEARISH
14:45BULLISHBEARISHBEARISH
14:40BULLISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BULLISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BULLISHBEARISHBEARISH
14:10BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
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
09:35BEARISHBEARISHBEARISH

📈 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 2,294 of results (avg 3.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31129.82129.96$129.890.1%5391.006.3K
$731.00Sep 416.4716.54$16.510.4%600.50--
$735.00Sep 414.0414.10$14.070.4%8980.4754
$729.00Sep 417.7417.82$17.780.4%10.52--
$731.00Aug 3115.0615.13$15.100.5%2430.4935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00Aug 3115.6615.75$15.710.6%1.2K0.557.3K
$733.00Aug 3114.8214.91$14.870.6%7680.521.6K
$734.00Sep 416.1416.24$16.190.6%1730.53112
$736.00Aug 2815.8015.90$15.850.6%4530.56346
$731.00Aug 2813.7113.80$13.760.7%1140.50204

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 487 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Aug 40.050.06$0.0616.7%2190.01395
$759.00Aug 50.050.06$0.0616.7%8180.01316
$761.00Aug 60.050.06$0.0616.7%1950.01250
$767.00Aug 100.050.06$0.0616.7%1880.0115
$769.00Aug 110.050.06$0.0616.7%450.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00Jul 300.050.06$0.0616.7%1.8K0.01675
$703.00Jul 300.050.06$0.0616.7%3.8K0.011.2K
$680.00Jul 310.050.06$0.0616.7%4660.0111.5K
$681.00Jul 310.050.06$0.0616.7%2720.0121.9K
$682.00Jul 310.050.06$0.0616.7%2250.0116.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,342 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00Jul 29142.87146.60$144.742.6%161.00--
$590.00Jul 29137.91141.60$139.762.6%191.00--
$595.00Jul 29132.91136.60$134.762.7%191.00--
$600.00Jul 29127.87131.60$129.742.9%191.001
$605.00Jul 29122.67126.60$124.643.2%791.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$734.00Jul 294.384.78$4.588.7%358.2K1.003.7K
$735.00Jul 294.905.74$5.3215.8%422.4K1.0015.2K
$736.00Jul 295.896.71$6.3013.0%257.1K1.007.3K
$737.00Jul 296.887.72$7.3011.5%248.4K1.005.7K
$738.00Jul 297.888.74$8.3110.3%195.4K1.006.2K

Most actively traded options today. High liquidity = easy entry/exit. 3,015 active (total vol 12.1M, top 422.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 290.010.02$0.0250.0%354.9K0.016.4K
$739.00Jul 290.010.02$0.0250.0%241.5K0.015.2K
$741.00Jul 290.010.02$0.0250.0%237.8K0.015.8K
$736.00Jul 290.020.03$0.0333.3%237.1K0.022.1K
$738.00Jul 290.010.02$0.0250.0%232.3K0.016.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00Jul 294.905.74$5.3215.8%422.4K1.0015.2K
$734.00Jul 294.384.78$4.588.7%358.2K1.003.7K
$733.00Jul 293.613.69$3.652.2%310.2K0.943.0K
$732.00Jul 292.742.82$2.782.9%291.3K0.834.0K
$731.00Jul 291.972.04$2.013.5%269.9K0.706.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 391 strikes (avg 911.0%, max 3684.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$875.00Jul 29Sep 4722.4%19.1%3684.0%--515
$870.00Jul 29Sep 4701.4%18.5%3683.2%2.5K527
$860.00Jul 29Sep 4658.8%17.4%3677.0%--2.0K
$855.00Jul 29Sep 4637.2%17.2%3605.2%11.2K
$850.00Jul 29Sep 4615.9%16.9%3537.6%9072
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 29Aug 21386.9%14.2%2617.9%10342
$810.00Jul 29Aug 12434.5%17.7%2348.5%42--
$585.00Jul 29Sep 4880.6%36.7%2299.9%20186
$782.00Jul 29Aug 21298.2%12.5%2295.0%1532
$590.00Jul 29Sep 4848.8%35.9%2266.1%11251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,148 found (best R:R 49.00, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$765.00Aug 12$0.25$4.75$0.2519.00$760.25
$745.00$746.00Jul 31$0.10$0.90$0.109.00$745.10
$750.00$751.00Aug 4$0.10$0.90$0.109.00$750.10
$754.00$755.00Aug 7$0.10$0.90$0.109.00$754.10
$774.00$775.00Sep 4$0.10$0.90$0.109.00$774.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$695.00$690.00Aug 3$0.10$4.90$0.1049.00$694.90
$685.00$680.00Aug 6$0.11$4.89$0.1144.45$684.89
$675.00$670.00Aug 10$0.11$4.89$0.1144.45$674.89
$670.00$665.00Aug 12$0.11$4.89$0.1144.45$669.89
$650.00$645.00Aug 21$0.11$4.89$0.1144.45$649.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,605 found (best R:R 499.00, avg 3.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$690.00Aug 4$49.65$49.65$0.35141.86$689.65
$650.00$670.00Aug 7$19.83$19.83$0.17116.65$669.83
$690.00$700.00Aug 4$9.86$9.86$0.1470.43$699.86
$590.00$625.00Aug 28$34.36$34.36$0.6453.69$624.36
$635.00$655.00Aug 14$19.63$19.63$0.3753.05$654.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$810.00$755.00Aug 12$54.89$54.89$0.11499.00$755.11
$796.00$780.00Aug 31$15.85$15.85$0.15105.67$780.15
$800.00$782.00Aug 21$17.68$17.68$0.3255.25$782.32
$835.00$830.00Jul 30$4.90$4.90$0.1049.00$830.10
$835.00$830.00Jul 31$4.90$4.90$0.1049.00$830.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 244 found (avg debit $1.63, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$748.00Jul 29Jul 30$0.05131.6%23.2%
$665.00Jul 29Jul 30$0.07393.1%56.6%
$747.00Jul 29Jul 30$0.08125.3%23.0%
$595.00Jul 29Jul 31$0.11817.3%83.3%
$746.00Jul 29Jul 30$0.11119.0%22.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$704.00Jul 29Jul 30$0.06164.3%31.1%
$705.00Jul 29Jul 30$0.06158.4%30.7%
$791.00Jul 29Jul 30$0.06343.0%49.1%
$805.00Jul 29Jul 30$0.06410.8%58.8%
$810.00Jul 29Jul 30$0.06434.5%62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,328 found (cheapest 0.30% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$729.00Jul 29$1.35$0.86$2.21$726.79$731.210.30%
$730.00Jul 29$0.84$1.36$2.20$727.80$732.200.30%
$731.00Jul 29$0.49$2.01$2.50$728.50$733.500.34%
$728.00Jul 29$2.00$0.52$2.52$725.48$730.520.35%
$727.00Jul 29$2.78$0.29$3.07$723.93$730.070.42%
$732.00Jul 29$0.26$2.78$3.04$728.96$735.040.42%
$726.00Jul 29$3.64$0.16$3.80$722.20$729.800.52%
$733.00Jul 29$0.14$3.65$3.79$729.21$736.790.52%
$725.00Jul 29$4.57$0.09$4.66$720.34$729.660.64%
$734.00Jul 29$0.07$4.58$4.65$729.35$738.650.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.02% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$734.00$725.00Jul 29$0.07$0.09$0.16$724.84$734.16
$733.00$725.00Jul 29$0.14$0.09$0.23$724.77$733.23
$734.00$726.00Jul 29$0.07$0.16$0.23$725.77$734.23
$733.00$726.00Jul 29$0.14$0.16$0.30$725.70$733.30
$732.00$725.00Jul 29$0.26$0.09$0.35$724.65$732.35
$734.00$727.00Jul 29$0.07$0.29$0.36$726.64$734.36
$732.00$726.00Jul 29$0.26$0.16$0.42$725.58$732.42
$733.00$727.00Jul 29$0.14$0.29$0.43$726.57$733.43
$731.00$725.00Jul 29$0.49$0.09$0.58$724.42$731.58
$732.00$727.00Jul 29$0.26$0.29$0.55$726.45$732.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 706 found (best R:R 44.45, avg credit $2.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
645/650670/675Aug 28$4.89$0.1144.45$645.11$674.89
690/695700/705Aug 3$4.88$0.1240.67$690.12$704.88
640/645670/675Aug 28$4.88$0.1240.67$640.12$674.88
670/675680/685Aug 28$4.88$0.1240.67$670.12$684.88
695/700705/710Aug 12$4.86$0.1434.71$695.14$709.86
685/690692/697Aug 14$4.86$0.1434.71$685.14$696.86
635/640670/675Aug 28$4.85$0.1532.33$635.15$674.85
630/635670/675Aug 28$4.84$0.1630.25$630.16$674.84
665/670680/685Aug 28$4.84$0.1630.25$665.16$684.84
665/670675/680Sep 4$4.84$0.1630.25$665.16$679.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 415 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$765.00$770.00$775.00Aug 12$0.05$4.9599.00
$605.00$610.00$615.00Jul 31$0.07$4.9370.43
$585.00$590.00$595.00Aug 21$0.09$4.9154.56
$675.00$680.00$685.00Aug 7$0.10$4.9049.00
$625.00$630.00$635.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$675.00$680.00$685.00Aug 7$0.05$4.9599.00
$660.00$665.00$670.00Aug 28$0.05$4.9599.00
$665.00$670.00$675.00Sep 4$0.05$4.9599.00
$800.00$805.00$810.00Jul 30$0.06$4.9482.33
$805.00$810.00$815.00Jul 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. 886 found (best net $--, 879 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$788.00$820.001:2Aug 10$0.00$32.00
$790.00$815.001:2Aug 11$0.00$25.00
$815.00$840.001:2Aug 11-$0.01$24.99
$820.00$835.001:2Aug 5-$0.01$14.99
$820.00$835.001:2Aug 10-$0.01$14.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$585.001:2Aug 4$0.00$15.00
$650.00$635.001:2Aug 11-$0.16$14.84
$600.00$590.001:2Aug 3-$0.01$9.99
$645.00$635.001:2Aug 5-$0.06$9.94
$640.00$630.001:2Aug 10-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 439 found (best yield 2.34%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$730.00Sep 4$17.100.510.1%2.34%2.41%2723
$731.00Sep 4$16.470.500.2%2.26%2.46%60--
$732.00Sep 4$15.840.490.3%2.17%2.51%7633
$730.00Aug 31$15.690.510.1%2.15%2.22%1.0K1.1K
$730.00Aug 28$15.270.510.1%2.09%2.16%137138
$733.00Sep 4$15.220.480.5%2.09%2.56%222
$731.00Aug 31$15.060.490.2%2.06%2.27%24335
$731.00Aug 28$14.650.500.2%2.01%2.21%477
$734.00Sep 4$14.610.470.6%2.00%2.62%27013
$732.00Aug 31$14.440.480.3%1.98%2.32%191159

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 5,153,213
Total Puts 6,937,202
Put/Call Ratio 1.35
Net Difference -1,783,989

Prior's Put/Call Breakdown

Total Calls 5,143,001
Total Puts 6,194,978
Put/Call Ratio 1.20
Net Difference -1,051,977

Prior 7-Day Put/Call Summary

Total Calls 37,333,318
Total Puts 46,274,098
Average Put/Call Ratio 1.25
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