Tour v477
SPY
State Street SPDR S&P 500 ETF Trust
$747.03 +0.72%
$747.10 (+0.01%)🌙
as of 07/31 04:10 PM
7/31 16:10

Option Volume

Detail
Current (07/31 4:10pm) 14,004,786
Calls: 6,705,572 (48%)
Puts: 7,299,214 (52%)
Prior (07/30) 12,133,908
Calls: 5,526,818 (46%)
Puts: 6,607,090 (54%)
Current vs Prior +15.42%
Calls: +21.33% (Calls)
Puts: +10.48% (Puts)
Prior 7-Day Total 90,376,851
Calls: 41,741,874 (46%)
Puts: 48,634,977 (54%)
Prior 7-Day Average 12,910,978
Calls: 5,963,124 (46%)
Puts: 6,947,853 (54%)
Current vs Prior 7-Day Avg +8.47%
Calls: +12.45%
Puts: +5.06%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/31 4:10pm) $2.25B
Calls: $1.84B (82%)
Puts: $413.32M (18%)
Prior (07/30) $2.42B
Calls: $1.96B (81%)
Puts: $459.64M (19%)
Current vs Prior -7.09%
Calls: -6.39%
Puts: -10.08%
Prior 7-Day Total $15.89B
Calls: $7.86B (49%)
Puts: $8.03B (51%)
Prior 7-Day Average $2.27B
Calls: $1.12B (49%)
Puts: $1.15B (51%)
Current vs Prior 7-Day Avg -0.92%
Calls: +63.43%
Puts: -63.95%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 4:10pm) 1.09
Prior (07/30) 1.20
Current vs Prior -8.94%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -7.31%
Sentiment BEARISH

Open Interest

Detail
Current (07/31 4:10pm) 8,018,860
Calls: 2,427,346 (30%)
Puts: 5,591,514 (70%)
Prior (07/30) 8,021,152
Calls: 2,385,398 (30%)
Puts: 5,635,754 (70%)
Current vs Prior -0.03%
Prior 7-Day Total 55,052,921
Calls: 16,325,637 (30%)
Puts: 38,727,284 (70%)
Prior 7-Day Average 7,864,703
Calls: 2,332,233 (30%)
Puts: 5,532,469 (70%)
Current vs Prior 7-Day Avg +1.96%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.18% | 0.63%0.18% | 0.63%0.18% | 1.31%2.46% | 4.18%
Prior 0.80% | 1.07%0.80% | 1.07%0.80% | 1.74%2.85% | 4.52%
Current vs Prior -21.55% | -22.65%-77.32% | -41.46%-77.32% | -24.39%-13.78% | -7.67%
Prior 7-Day Avg 0.85% | 1.18%0.46% | 1.18%1.10% | 2.10%3.27% | 4.85%
Current vs 7-Day Avg -26.49% | -29.95%-60.90% | -46.90%-83.61% | -37.53%-24.87% | -13.79%
Prior 7-Day Eod 0.80% | 1.07%0.80% | 1.07%0.80% | 1.74%2.85% | 4.52%
Current vs 7-Day Eod -21.55% | -22.65%-77.32% | -41.46%-77.32% | -24.39%-13.78% | -7.67%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.44% | 1.46%
Calls: 4.50% | 1.66%
Puts: 2.38% | 1.27%
Prior 1.79% | 2.73%
Calls: 1.97% | 3.36%
Puts: 1.61% | 2.10%
Current vs Prior +92.18% | -46.52%
Prior 7-Day Avg 1.54% | 1.32%
Calls: 1.35% | 1.41%
Puts: 1.73% | 1.23%
Current vs 7-Day Avg +122.80% | +10.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($1.84B) vs puts ($413.32M). Slightly bearish P/C ratio of 1.09. Put-heavy open interest (5,591,514 puts vs 2,427,346 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
16:10BULLISHNEUTRALMIXED
16:05BULLISHNEUTRALMIXED
16:00BULLISHNEUTRALMIXED
15:55BULLISHNEUTRALMIXED
15:50BULLISHNEUTRALMIXED
15:45BULLISHNEUTRALMIXED
15:40BULLISHNEUTRALMIXED
15:35BULLISHNEUTRALMIXED
15:30BULLISHNEUTRALMIXED
15:25BULLISHNEUTRALMIXED
15:20BULLISHNEUTRALMIXED
15:15BULLISHNEUTRALMIXED
15:05BULLISHNEUTRALMIXED
15:00BULLISHNEUTRALMIXED
14:55BULLISHNEUTRALMIXED
14:50BULLISHNEUTRALMIXED
14:45BULLISHNEUTRALMIXED
14:40BULLISHNEUTRALMIXED
14:35BULLISHNEUTRALMIXED
14:30BULLISHNEUTRALMIXED
14:25BULLISHNEUTRALMIXED
14:20BULLISHNEUTRALMIXED
14:15BULLISHNEUTRALMIXED
14:10BULLISHNEUTRALMIXED
14:05BULLISHNEUTRALMIXED
14:00BULLISHNEUTRALMIXED
13:55BULLISHNEUTRALMIXED
13:50BULLISHNEUTRALMIXED
13:45BULLISHNEUTRALMIXED
13:40BULLISHNEUTRALMIXED
13:35BULLISHNEUTRALMIXED
13:30BULLISHNEUTRALMIXED
13:25BULLISHNEUTRALMIXED
13:20BULLISHNEUTRALMIXED
13:00BULLISHNEUTRALMIXED
12:55BULLISHNEUTRALMIXED
12:50BULLISHNEUTRALMIXED
12:45BULLISHNEUTRALMIXED
12:40BULLISHNEUTRALMIXED
12:35BULLISHNEUTRALMIXED
12:30BULLISHNEUTRALMIXED
12:25BULLISHNEUTRALMIXED
12:20BULLISHBEARISHBEARISH
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
12:05BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
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
09:40BEARISHNEUTRALMIXED
09:35BULLISHBULLISHBULLISH

📈 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 2,468 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2159.4359.60$59.520.3%90.955.6K
$700.00Aug 2149.7749.95$49.860.4%930.937.2K
$637.00Jul 31109.89110.29$110.090.4%61.00703
$625.00Jul 31121.78122.29$122.040.4%51.00609
$605.00Jul 31141.67142.42$142.040.5%101.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$718.00Aug 313.763.79$3.780.8%13.0K0.19898
$733.00Aug 316.196.24$6.220.8%390.311.5K
$719.00Aug 283.603.63$3.620.8%3130.19240
$732.00Aug 315.986.03$6.010.8%460.30954
$725.00Aug 314.734.77$4.750.8%4560.2414.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 748 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Aug 30.050.06$0.0616.7%28.8K0.031.3K
$760.00Aug 50.050.06$0.0616.7%1.6K0.021.4K
$762.00Aug 60.050.06$0.0616.7%3.2K0.02793
$765.00Aug 70.050.06$0.0616.7%6.5K0.028.0K
$768.00Aug 100.050.06$0.0616.7%360.0237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$725.00Aug 30.050.06$0.0616.7%14.1K0.018.0K
$726.00Aug 30.050.06$0.0616.7%6.2K0.01726
$712.00Aug 40.050.06$0.0616.7%4890.013.1K
$713.00Aug 40.050.06$0.0616.7%990.012.5K
$714.00Aug 40.050.06$0.0616.7%7240.0112.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,248 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 31146.48147.93$147.201.0%251.006.3K
$605.00Jul 31141.67142.42$142.040.5%101.0035
$610.00Jul 31136.40137.86$137.131.1%--1.00139
$615.00Jul 31131.40132.79$132.101.1%--1.00572
$620.00Jul 31126.40127.73$127.071.0%151.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$749.00Jul 311.752.00$1.8813.3%19.3K1.002.9K
$750.00Jul 312.783.03$2.918.6%11.3K1.003.7K
$751.00Jul 313.744.17$3.9610.9%1.9K1.0070
$752.00Jul 314.745.08$4.916.9%1.1K1.0093
$753.00Jul 315.746.08$5.915.8%5141.0099

Most actively traded options today. High liquidity = easy entry/exit. 3,014 active (total vol 14.0M, top 701.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$746.00Jul 311.171.21$1.193.4%701.5K0.9011.8K
$745.00Jul 311.982.23$2.1111.8%599.4K0.9720.6K
$747.00Jul 310.420.43$0.432.3%559.5K0.5613.0K
$748.00Jul 310.070.08$0.0812.5%514.2K0.1616.8K
$744.00Jul 313.033.26$3.147.3%474.9K0.9710.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 310.000.01$0.01100.0%483.3K0.0148.5K
$745.00Jul 310.010.02$0.0250.0%430.0K0.0323.0K
$742.00Jul 310.000.01$0.01100.0%397.7K0.019.4K
$741.00Jul 310.000.01$0.01100.0%370.3K0.018.1K
$744.00Jul 310.010.02$0.0250.0%352.2K0.034.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 405 strikes (avg 1459.0%, max 3664.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$890.00Jul 31Sep 4697.5%18.5%3664.7%--6.2K
$860.00Jul 31Sep 11570.6%15.4%3609.0%2753
$875.00Jul 31Sep 4634.9%17.6%3500.8%--973
$870.00Jul 31Sep 4613.6%17.1%3492.7%--2.7K
$850.00Jul 31Sep 11526.9%14.7%3487.7%681.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$855.00Jul 31Aug 28548.8%17.1%3102.9%10--
$840.00Jul 31Aug 21482.3%17.4%2665.5%9--
$600.00Jul 31Sep 11872.2%32.2%2612.0%11911.8K
$605.00Jul 31Sep 11841.3%31.4%2576.9%1331.5K
$610.00Jul 31Sep 11810.6%30.7%2539.1%401.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 868 found (best R:R 49.00, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Aug 28$0.10$4.90$0.1049.00$790.10
$785.00$790.00Aug 28$0.18$4.82$0.1826.78$785.18
$727.00$728.00Aug 14$0.10$0.90$0.109.00$727.10
$734.00$735.00Aug 14$0.10$0.90$0.109.00$734.10
$772.00$773.00Aug 21$0.10$0.90$0.109.00$772.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$655.00Sep 4$0.10$4.90$0.1049.00$659.90
$665.00$660.00Sep 4$0.11$4.89$0.1144.45$664.89
$655.00$650.00Sep 11$0.11$4.89$0.1144.45$654.89
$680.00$675.00Aug 28$0.13$4.87$0.1337.46$679.87
$670.00$665.00Sep 4$0.13$4.87$0.1337.46$669.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,257 found (best R:R 193.44, avg 2.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$665.00Aug 3$34.82$34.82$0.18193.44$664.82
$615.00$625.00Aug 31$9.90$9.90$0.1099.00$624.90
$685.00$700.00Aug 4$14.80$14.80$0.2074.00$699.80
$615.00$625.00Aug 7$9.85$9.85$0.1565.67$624.85
$685.00$700.00Sep 4$14.66$14.66$0.3443.12$699.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$785.00Aug 7$14.88$14.88$0.12124.00$785.12
$785.00$776.00Aug 31$8.89$8.89$0.1180.82$776.11
$780.00$766.00Aug 6$13.82$13.82$0.1876.78$766.18
$778.00$765.00Aug 5$12.81$12.81$0.1967.42$765.19
$775.00$770.00Aug 21$4.89$4.89$0.1144.45$770.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 230 found (avg debit $0.77, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$665.00Jul 31Aug 3$0.05483.8%40.2%
$728.00Jul 31Aug 3$0.05122.1%14.0%
$735.00Jul 31Aug 3$0.0680.6%11.5%
$799.00Jul 31Aug 21$0.06289.5%11.8%
$813.00Sep 4Sep 11$0.0612.3%11.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$686.00Jul 31Aug 7$0.06363.0%25.5%
$687.00Jul 31Aug 7$0.06357.3%25.1%
$727.00Jul 31Aug 3$0.06128.0%14.3%
$688.00Jul 31Aug 7$0.07351.6%25.1%
$689.00Jul 31Aug 7$0.07345.8%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,238 found (cheapest 0.09% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$747.00Jul 31$0.43$0.26$0.69$746.31$747.690.09%
$748.00Jul 31$0.08$0.92$1.00$747.00$749.000.13%
$746.00Jul 31$1.19$0.05$1.24$744.76$747.240.17%
$749.00Jul 31$0.02$1.88$1.90$747.10$750.900.25%
$745.00Jul 31$2.11$0.02$2.13$742.87$747.130.29%
$750.00Jul 31$0.01$2.91$2.92$747.08$752.920.39%
$744.00Jul 31$3.14$0.02$3.16$740.84$747.160.42%
$751.00Jul 31$0.01$3.96$3.97$747.03$754.970.53%
$748.00Aug 3$1.65$2.45$4.10$743.90$752.100.55%
$749.00Aug 3$1.17$2.96$4.13$744.87$753.130.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$748.00$746.00Jul 31$0.08$0.05$0.13$745.87$748.13
$748.00$747.00Jul 31$0.08$0.26$0.34$746.66$748.34
$751.00$742.00Aug 3$0.51$0.75$1.26$740.74$752.26
$751.00$743.00Aug 3$0.51$0.90$1.41$741.59$752.41
$750.00$742.00Aug 3$0.80$0.75$1.55$740.45$751.55
$751.00$744.00Aug 3$0.51$1.10$1.61$742.39$752.61
$750.00$743.00Aug 3$0.80$0.90$1.70$741.30$751.70
$750.00$744.00Aug 3$0.80$1.10$1.90$742.10$751.90
$751.00$745.00Aug 3$0.51$1.34$1.85$743.15$752.85
$749.00$742.00Aug 3$1.17$0.75$1.92$740.08$750.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 92.75, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
675/680685/700Sep 4$14.84$0.1692.75$665.16$699.84
670/675685/700Sep 4$14.82$0.1882.33$660.18$699.82
665/670685/700Sep 4$14.79$0.2170.43$655.21$699.79
660/665685/700Sep 4$14.77$0.2364.22$650.23$699.77
655/660685/700Sep 4$14.76$0.2461.50$645.24$699.76
680/685690/718Sep 11$26.11$1.8913.81$658.89$716.11
675/680690/718Sep 11$26.07$1.9313.51$653.93$716.07
670/675690/718Sep 11$26.05$1.9513.36$648.95$716.05
665/670690/718Sep 11$26.03$1.9713.21$643.97$716.03
660/665690/718Sep 11$26.00$2.0013.00$639.00$716.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 326 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$785.00$790.00$795.00Aug 28$0.08$4.9261.50
$665.00$670.00$675.00Aug 3$0.09$4.9154.56
$691.00$693.00$695.00Aug 7$0.06$1.9432.33
$670.00$675.00$680.00Aug 3$0.16$4.8430.25
$605.00$610.00$615.00Aug 21$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$805.00$810.00$815.00Aug 3$0.06$4.9482.33
$810.00$815.00$820.00Aug 3$0.07$4.9370.43
$885.00$890.00$895.00Aug 3$0.07$4.9370.43
$775.00$780.00$785.00Aug 7$0.07$4.9370.43
$825.00$830.00$835.00Jul 31$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,131 found (best net $-2.83, 1,124 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$795.00$820.001:2Aug 12-$0.02$24.98
$805.00$830.001:2Aug 13-$0.02$24.98
$790.00$810.001:2Aug 11$0.00$20.00
$840.00$860.001:2Aug 12-$0.01$19.99
$840.00$860.001:2Aug 13-$0.01$19.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$800.001:2Aug 7-$2.83$47.17
$840.00$800.001:2Aug 21-$13.04$26.96
$665.00$640.001:2Aug 13-$0.03$24.97
$665.00$650.001:2Aug 12-$0.05$14.95
$800.00$778.001:2Aug 5-$9.09$12.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 349 found (best yield 1.99%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$748.00Sep 11$14.870.500.1%1.99%2.12%172
$749.00Sep 11$14.240.480.3%1.91%2.17%63
$750.00Sep 11$13.630.470.4%1.82%2.22%5132
$748.00Sep 4$13.350.500.1%1.79%1.92%115534
$751.00Sep 11$13.020.470.5%1.74%2.27%48--
$749.00Sep 4$12.720.480.3%1.70%1.97%118714
$752.00Sep 11$12.440.460.7%1.67%2.33%2--
$750.00Sep 4$12.120.480.4%1.62%2.02%3001.0K
$753.00Sep 11$11.860.450.8%1.59%2.39%2--
$748.00Aug 31$11.840.490.1%1.58%1.71%331935

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 6,705,572
Total Puts 7,299,214
Put/Call Ratio 1.09
Net Difference -593,642

Prior's Put/Call Breakdown

Total Calls 5,526,818
Total Puts 6,607,090
Put/Call Ratio 1.20
Net Difference -1,080,272

Prior 7-Day Put/Call Summary

Total Calls 41,741,874
Total Puts 48,634,977
Average Put/Call Ratio 1.17
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