Tour v456
SPY
State Street SPDR S&P 500 ETF Trust
$729.46 -1.54%
$727.61 (-0.25%)🌙
as of 07/29 04:10 PM
7/29 16:10

Option Volume

Detail
Current (07/29 4:10pm) 12,478,136
Calls: 5,269,772 (42%)
Puts: 7,208,364 (58%)
Prior (07/28) 11,476,356
Calls: 5,188,470 (45%)
Puts: 6,287,886 (55%)
Current vs Prior +8.73%
Calls: +1.57% (Calls)
Puts: +14.64% (Puts)
Prior 7-Day Total 85,550,524
Calls: 38,002,205 (44%)
Puts: 47,548,319 (56%)
Prior 7-Day Average 12,221,503
Calls: 5,428,886 (44%)
Puts: 6,792,617 (56%)
Current vs Prior 7-Day Avg +2.10%
Calls: -2.93%
Puts: +6.12%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/29 4:10pm) $4.55B
Calls: $321.32M (7%)
Puts: $4.22B (93%)
Prior (07/28) $1.37B
Calls: $671.17M (49%)
Puts: $699.45M (51%)
Current vs Prior +231.66%
Calls: -52.13%
Puts: +503.97%
Prior 7-Day Total $19.01B
Calls: $3.34B (18%)
Puts: $15.67B (82%)
Prior 7-Day Average $2.72B
Calls: $477.54M (18%)
Puts: $2.24B (82%)
Current vs Prior 7-Day Avg +67.40%
Calls: -32.71%
Puts: +88.76%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 4:10pm) 1.37
Prior (07/28) 1.21
Current vs Prior +12.87%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg +8.54%
Sentiment BEARISH

Open Interest

Detail
Current (07/29 4:10pm) 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 0.34% | 1.10%0.34% | 1.47%1.47% | 2.43%3.55% | 5.16%
Prior 0.90% | 1.24%0.90% | 1.48%1.48% | 2.17%3.19% | 4.73%
Current vs Prior +22.03% | +18.36%-62.58% | -0.58%-0.58% | +12.03%+11.45% | +9.19%
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 +37.48% | +30.12%-18.29% | +30.45%+34.50% | +15.14%+7.06% | +6.42%
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 +22.03% | +18.36%-62.58% | -0.58%-0.58% | +12.03%+11.45% | +9.19%
Sentiment BEARISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.04% | 1.50%
Calls: 1.63% | 1.53%
Puts: 2.44% | 1.47%
Prior 1.19% | 0.98%
Calls: 1.37% | 1.01%
Puts: 1.00% | 0.95%
Current vs Prior +71.43% | +53.06%
Prior 7-Day Avg 1.30% | 0.79%
Calls: 1.06% | 0.75%
Puts: 1.53% | 0.83%
Current vs 7-Day Avg +57.33% | +89.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($4.22B) vs calls ($321.32M). Massive premium surge with dollar volume up 232% vs prior. Dollar volume significantly above 7-day average (67% higher). Bearish P/C ratio of 1.37 indicates protective 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 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
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
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 2,272 of results (avg 3.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31127.86128.02$127.940.1%5391.006.3K
$700.00Jul 3128.1728.32$28.250.5%3841.006.6K
$730.00Sep 416.1716.26$16.220.6%300.4923
$728.00Sep 417.4217.52$17.470.6%70.511
$690.00Aug 2143.0043.25$43.130.6%510.855.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$733.00Aug 2815.6615.77$15.720.7%2060.54183
$733.00Aug 3115.9616.08$16.020.7%7680.541.6K
$732.00Aug 3115.5415.66$15.600.8%3380.53657
$721.00Jul 312.572.59$2.580.8%6.5K0.294.7K
$733.00Aug 1412.7012.80$12.750.8%5940.561.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 478 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$748.00Jul 300.050.06$0.0616.7%35.7K0.024.8K
$754.00Jul 310.050.06$0.0616.7%10.8K0.014.1K
$759.00Aug 50.050.06$0.0616.7%8180.01316
$765.00Aug 70.050.06$0.0616.7%2.7K0.017.3K
$768.00Aug 100.050.06$0.0616.7%300.014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$702.00Jul 300.050.06$0.0616.7%1.9K0.01675
$703.00Jul 300.050.06$0.0616.7%3.8K0.011.2K
$681.00Jul 310.050.06$0.0616.7%2890.0121.9K
$682.00Jul 310.050.06$0.0616.7%2250.0116.0K
$660.00Aug 30.050.06$0.0616.7%1250.01768

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,362 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00Jul 29141.15144.74$142.952.5%161.00--
$590.00Jul 29135.44139.74$137.593.1%191.00--
$595.00Jul 29130.57134.74$132.663.1%191.00--
$600.00Jul 29126.25129.74$128.002.7%191.001
$605.00Jul 29121.14124.74$122.942.9%791.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$728.00Jul 290.730.80$0.779.1%239.9K1.005.9K
$729.00Jul 291.551.63$1.595.0%239.0K1.004.2K
$825.00Jul 3195.5998.79$97.193.3%191.00--
$830.00Jul 31100.59103.85$102.223.2%211.00--
$835.00Jul 31105.59108.79$107.193.0%331.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,050 active (total vol 12.5M, top 426.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 290.000.01$0.01100.0%356.9K0.006.4K
$739.00Jul 290.000.01$0.01100.0%242.0K0.005.2K
$741.00Jul 290.000.01$0.01100.0%240.3K0.005.8K
$736.00Jul 290.000.01$0.01100.0%238.8K0.012.1K
$738.00Jul 290.000.01$0.01100.0%232.8K0.006.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00Jul 297.287.67$7.485.2%426.9K0.9915.2K
$734.00Jul 296.286.67$6.486.0%358.4K0.993.7K
$733.00Jul 295.285.66$5.476.9%310.9K0.983.0K
$732.00Jul 294.294.67$4.488.5%292.6K0.984.0K
$731.00Jul 293.223.67$3.4513.0%273.1K0.976.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 387 strikes (avg 903.3%, max 3682.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$870.00Jul 29Sep 4710.9%18.8%3682.3%2.5K527
$875.00Jul 29Sep 4731.9%19.4%3682.0%--515
$860.00Jul 29Sep 4668.4%18.0%3603.9%--2.0K
$855.00Jul 29Sep 4646.8%17.8%3538.2%11.2K
$850.00Jul 29Sep 4625.1%17.2%3537.1%9072
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 29Aug 21396.3%14.8%2586.1%10542
$782.00Jul 29Aug 21307.9%13.0%2269.2%1532
$585.00Jul 29Sep 4871.2%36.8%2268.5%20186
$810.00Jul 29Aug 12443.9%18.8%2267.4%43--
$780.00Jul 29Aug 31297.8%12.7%2250.3%15711

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,171 found (best R:R 49.00, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$765.00Aug 12$0.21$4.79$0.2122.81$760.21
$755.00$760.00Aug 12$0.44$4.56$0.4410.36$755.44
$748.00$749.00Aug 4$0.10$0.90$0.109.00$748.10
$751.00$752.00Aug 6$0.10$0.90$0.109.00$751.10
$753.00$754.00Aug 7$0.10$0.90$0.109.00$753.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$680.00$675.00Aug 6$0.10$4.90$0.1049.00$679.90
$675.00$670.00Aug 7$0.10$4.90$0.1049.00$674.90
$655.00$650.00Aug 14$0.10$4.90$0.1049.00$654.90
$685.00$680.00Aug 5$0.11$4.89$0.1144.45$684.89
$670.00$665.00Aug 11$0.11$4.89$0.1144.45$669.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,575 found (best R:R 202.70, avg 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$640.00Jul 30$19.87$19.87$0.13152.85$639.87
$650.00$670.00Aug 7$19.75$19.75$0.2579.00$669.75
$640.00$690.00Aug 4$49.31$49.31$0.6971.46$689.31
$645.00$655.00Aug 14$9.82$9.82$0.1854.56$654.82
$590.00$625.00Aug 28$34.32$34.32$0.6850.47$624.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$810.00$755.00Aug 12$54.73$54.73$0.27202.70$755.27
$800.00$782.00Aug 21$17.72$17.72$0.2863.29$782.28
$875.00$870.00Jul 29$4.88$4.88$0.1240.67$870.12
$830.00$825.00Jul 29$4.87$4.87$0.1337.46$825.13
$776.00$765.00Sep 4$10.67$10.67$0.3332.33$765.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 226 found (avg debit $1.80, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$747.00Jul 29Jul 30$0.06121.9%23.8%
$680.00Jul 29Jul 30$0.07295.5%47.1%
$746.00Jul 29Jul 30$0.08116.2%23.7%
$745.00Jul 29Jul 30$0.10110.4%23.4%
$744.00Jul 29Jul 30$0.13104.6%23.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$704.00Jul 29Jul 30$0.06154.1%29.9%
$705.00Jul 29Jul 30$0.07148.2%28.8%
$739.00Jul 29Jul 30$0.0775.0%23.2%
$778.00Jul 29Jul 30$0.07287.7%41.4%
$784.00Jul 29Jul 30$0.07317.9%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,344 found (cheapest 0.14% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$727.00Jul 29$0.78$0.27$1.05$725.95$728.050.14%
$728.00Jul 29$0.28$0.77$1.05$726.95$729.050.14%
$726.00Jul 29$1.58$0.08$1.66$724.34$727.660.23%
$729.00Jul 29$0.09$1.59$1.68$727.32$730.680.23%
$730.00Jul 29$0.04$2.36$2.40$727.60$732.400.33%
$725.00Jul 29$2.71$0.02$2.73$722.27$727.730.37%
$724.00Jul 29$3.51$0.02$3.53$720.47$727.530.48%
$731.00Jul 29$0.02$3.45$3.47$727.53$734.470.48%
$732.00Jul 29$0.02$4.48$4.50$727.50$736.500.62%
$723.00Jul 29$4.59$0.01$4.60$718.40$727.600.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$730.00$726.00Jul 29$0.04$0.08$0.12$725.88$730.12
$730.00$727.00Jul 29$0.04$0.27$0.31$726.69$730.31
$733.00$724.00Jul 30$1.56$2.19$3.75$720.25$736.75
$732.00$724.00Jul 30$1.87$2.19$4.06$719.94$736.06
$733.00$725.00Jul 30$1.56$2.55$4.11$720.89$737.11
$731.00$724.00Jul 30$2.23$2.19$4.42$719.58$735.42
$732.00$725.00Jul 30$1.87$2.55$4.42$720.58$736.42
$733.00$726.00Jul 30$1.56$2.94$4.50$721.50$737.50
$730.00$724.00Jul 30$2.63$2.19$4.82$719.18$734.82
$731.00$725.00Jul 30$2.23$2.55$4.78$720.22$735.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 684 found (best R:R 49.00, avg credit $2.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
670/675685/690Aug 14$4.90$0.1049.00$670.10$689.90
665/670680/685Aug 14$4.88$0.1240.67$665.12$684.88
650/655670/675Aug 28$4.88$0.1240.67$650.12$674.88
665/670675/680Aug 28$4.88$0.1240.67$665.12$679.88
615/620645/650Sep 4$4.88$0.1240.67$615.12$649.88
620/625645/650Sep 4$4.88$0.1240.67$620.12$649.88
665/670685/690Aug 14$4.86$0.1434.71$665.14$689.86
660/665680/685Aug 14$4.85$0.1532.33$660.15$684.85
645/650670/675Aug 28$4.85$0.1532.33$645.15$674.85
670/675680/685Aug 28$4.85$0.1532.33$670.15$684.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 380 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$615.00$620.00$625.00Jul 29$0.06$4.9482.33
$765.00$770.00$775.00Aug 12$0.06$4.9482.33
$645.00$650.00$655.00Jul 29$0.07$4.9370.43
$720.00$725.00$730.00Aug 12$0.08$4.9261.50
$675.00$680.00$685.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$845.00$850.00$855.00Jul 29$0.05$4.9599.00
$795.00$800.00$805.00Jul 30$0.05$4.9599.00
$680.00$685.00$690.00Aug 5$0.05$4.9599.00
$675.00$680.00$685.00Aug 6$0.05$4.9599.00
$680.00$685.00$690.00Aug 6$0.05$4.9599.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 891 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-$0.02$14.98
$600.00$590.001:2Aug 3-$0.01$9.99
$645.00$635.001:2Aug 5-$0.07$9.93
$640.00$630.001:2Aug 10-$0.17$9.83
$635.00$625.001:2Aug 11-$0.19$9.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 423 found (best yield 2.22%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$730.00Sep 4$16.170.490.1%2.22%2.29%3023
$731.00Sep 4$15.550.490.2%2.13%2.34%61--
$732.00Sep 4$14.940.480.3%2.05%2.40%7633
$730.00Aug 31$14.760.490.1%2.02%2.10%1.1K1.1K
$730.00Aug 28$14.360.490.1%1.97%2.04%137138
$733.00Sep 4$14.350.470.5%1.97%2.45%222
$731.00Aug 31$14.160.480.2%1.94%2.15%24335
$734.00Sep 4$13.770.460.6%1.89%2.51%27013
$731.00Aug 28$13.750.480.2%1.88%2.10%517
$732.00Aug 31$13.560.470.3%1.86%2.21%193159

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 5,269,772
Total Puts 7,208,364
Put/Call Ratio 1.37
Net Difference -1,938,592

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 38,002,205
Total Puts 47,548,319
Average Put/Call Ratio 1.26
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