Tour v490
SPY
State Street SPDR S&P 500 ETF Trust
$771.33 +1.80%
$771.78 (+0.06%)🌙
as of 08/04 04:00 PM
8/4 16:00

Option Volume

Detail
Current (08/04 4:00pm) 16,782,653
Calls: 9,987,607 (60%)
Puts: 6,795,046 (40%)
Prior (08/03) 13,215,818
Calls: 6,452,269 (49%)
Puts: 6,763,549 (51%)
Current vs Prior +26.99%
Calls: +54.79% (Calls)
Puts: +0.47% (Puts)
Prior 7-Day Total 90,126,922
Calls: 41,714,069 (46%)
Puts: 48,412,853 (54%)
Prior 7-Day Average 12,875,274
Calls: 5,959,152 (46%)
Puts: 6,916,121 (54%)
Current vs Prior 7-Day Avg +30.35%
Calls: +67.60%
Puts: -1.75%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 4:00pm) $4.66B
Calls: $3.71B (80%)
Puts: $954.49M (20%)
Prior (08/03) $2.12B
Calls: $1.51B (71%)
Puts: $613.66M (29%)
Current vs Prior +119.32%
Calls: +145.22%
Puts: +55.54%
Prior 7-Day Total $15.95B
Calls: $7.77B (49%)
Puts: $8.18B (51%)
Prior 7-Day Average $2.28B
Calls: $1.11B (49%)
Puts: $1.17B (51%)
Current vs Prior 7-Day Avg +104.51%
Calls: +233.88%
Puts: -18.33%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 4:00pm) 0.68
Prior (08/03) 1.05
Current vs Prior -35.10%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -41.86%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 4:00pm) 10,353,356
Calls: 2,852,079 (28%)
Puts: 7,501,277 (72%)
Prior (08/03) 6,350,825
Calls: 2,073,933 (33%)
Puts: 4,276,892 (67%)
Current vs Prior +63.02%
Prior 7-Day Total 53,384,886
Calls: 15,972,224 (30%)
Puts: 37,412,662 (70%)
Prior 7-Day Average 7,626,412
Calls: 2,281,746 (30%)
Puts: 5,344,666 (70%)
Current vs Prior 7-Day Avg +35.76%
Sentiment BULLISH

Expected Move

Detail
Expiry (08/04) | Next (08/05)Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.23% | 0.68%0.68% | 1.08%1.08% | 1.80%1.93% | 4.10%
Prior 0.50% | 0.66%0.16% | 0.66%1.01% | 1.69%2.17% | 4.02%
Current vs Prior +36.07% | +32.09%+322.73% | +64.56%+7.63% | +6.52%-10.91% | +2.00%
Prior 7-Day Avg 0.77% | 1.05%0.38% | 1.02%0.96% | 1.93%3.00% | 4.63%
Current vs 7-Day Avg -11.22% | -17.45%+79.48% | +5.96%+13.18% | -6.76%-35.44% | -11.54%
Prior 7-Day Eod 0.50% | 0.66%0.16% | 0.66%1.01% | 1.69%2.17% | 4.02%
Current vs 7-Day Eod +36.07% | +32.09%+322.73% | +64.56%+7.63% | +6.52%-10.91% | +2.00%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.06% | 1.33%
Calls: 0.98% | 1.39%
Puts: 1.14% | 1.28%
Prior 1.76% | 2.05%
Calls: 2.25% | 3.17%
Puts: 1.27% | 0.93%
Current vs Prior -39.77% | -35.12%
Prior 7-Day Avg 1.85% | 1.42%
Calls: 1.93% | 1.61%
Puts: 1.76% | 1.24%
Current vs 7-Day Avg -42.57% | -6.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($3.71B) vs puts ($954.49M). Massive premium surge with dollar volume up 119% vs prior. Dollar volume significantly above 7-day average (105% higher). Bullish P/C ratio of 0.68.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 2,988 of results (avg 4.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Aug 2198.2598.40$98.330.2%150.994.8K
$690.00Aug 2183.3483.51$83.430.2%510.985.6K
$700.00Aug 2173.4573.60$73.530.2%1670.987.1K
$720.00Aug 2153.7853.93$53.860.3%3740.955.1K
$730.00Aug 2144.1044.25$44.180.3%1430.9320.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 1817.3517.46$17.410.6%860.5678
$777.00Sep 1816.3516.46$16.410.7%1320.55105
$776.00Sep 1815.8715.98$15.930.7%680.54943
$772.00Sep 1814.1014.20$14.150.7%2820.50432
$778.00Sep 1816.8416.96$16.900.7%770.56258

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 979 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 50.050.06$0.0616.7%5.3K0.011.3K
$805.00Aug 50.050.06$0.0616.7%2.4K0.011.2K
$810.00Aug 60.050.06$0.0616.7%7670.011.1K
$820.00Aug 70.050.06$0.0616.7%6280.01900
$825.00Aug 100.050.06$0.0616.7%160.01982
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$748.00Aug 50.050.06$0.0616.7%3.9K0.013.2K
$749.00Aug 50.050.06$0.0616.7%2.9K0.011.6K
$730.00Aug 60.050.06$0.0616.7%2530.011.3K
$731.00Aug 60.050.06$0.0616.7%170.01710
$732.00Aug 60.050.06$0.0616.7%870.01641

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,748 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 4129.50133.99$131.753.4%--1.0015
$660.00Aug 4109.50114.00$111.754.0%--1.0010
$680.00Aug 489.5094.00$91.754.9%71.0017
$690.00Aug 480.3483.50$81.923.9%--1.0017
$693.00Aug 478.0079.17$78.591.5%241.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 41.271.33$1.304.6%109.4K1.00--
$774.00Aug 42.122.18$2.152.8%22.8K1.00--
$775.00Aug 43.013.35$3.1810.7%11.1K1.00--
$776.00Aug 43.994.58$4.2913.8%2.6K1.00--
$777.00Aug 44.985.58$5.2811.4%7631.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,794 active (total vol 16.7M, top 848.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 40.550.58$0.565.4%848.3K0.44363
$773.00Aug 40.230.24$0.244.2%749.1K0.223.8K
$770.00Aug 42.002.06$2.033.0%596.5K0.873.9K
$771.00Aug 41.161.20$1.183.4%536.2K0.70878
$769.00Aug 42.693.03$2.8611.9%490.1K0.944.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 40.080.09$0.0911.1%311.9K0.142
$772.00Aug 40.620.64$0.633.2%306.2K0.68--
$771.00Aug 40.230.25$0.248.3%300.1K0.33--
$765.00Aug 40.010.02$0.0250.0%258.6K0.01132
$768.00Aug 40.020.03$0.0333.3%257.4K0.032

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 374 strikes (avg 777.6%, max 3674.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$925.00Aug 4Sep 18718.2%19.0%3674.4%7741.5K
$855.00Aug 4Sep 18425.1%14.6%2808.4%7453.1K
$850.00Aug 4Sep 18402.7%14.4%2701.1%5.3K7.0K
$845.00Aug 4Sep 18380.0%14.2%2582.6%6.3K5.5K
$640.00Aug 4Sep 18750.6%28.7%2513.7%102.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 4Sep 18869.0%31.4%2664.5%224128.7K
$625.00Aug 4Sep 18839.1%30.7%2631.7%113132.7K
$630.00Aug 4Sep 18809.4%30.1%2590.8%6211.7K
$635.00Aug 4Sep 18779.9%29.4%2551.6%428.7K
$640.00Aug 4Sep 18750.6%28.7%2513.7%2.1K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 986 found (best R:R 49.00, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Aug 7$0.10$4.90$0.1049.00$790.10
$845.00$850.00Sep 18$0.10$4.90$0.1049.00$845.10
$795.00$800.00Aug 11$0.11$4.89$0.1144.45$795.11
$805.00$810.00Aug 17$0.11$4.89$0.1144.45$805.11
$825.00$830.00Aug 31$0.11$4.89$0.1144.45$825.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$685.00$680.00Sep 11$0.11$4.89$0.1144.45$684.89
$730.00$725.00Aug 18$0.12$4.88$0.1240.67$729.88
$690.00$685.00Sep 11$0.12$4.88$0.1240.67$689.88
$735.00$730.00Aug 18$0.16$4.84$0.1630.25$734.84
$740.00$735.00Aug 18$0.21$4.79$0.2122.81$739.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,474 found (best R:R 258.26, avg 3.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$695.00$713.00Aug 17$17.88$17.88$0.12149.00$712.88
$620.00$660.00Aug 28$39.68$39.68$0.32124.00$659.68
$705.00$725.00Aug 13$19.80$19.80$0.2099.00$724.80
$711.00$720.00Aug 10$8.90$8.90$0.1089.00$719.90
$680.00$690.00Aug 4$9.83$9.83$0.1757.82$689.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$830.00Sep 18$69.73$69.73$0.27258.26$830.27
$800.00$795.00Aug 10$4.89$4.89$0.1144.45$795.11
$815.00$810.00Aug 28$4.89$4.89$0.1144.45$810.11
$800.00$795.00Aug 14$4.88$4.88$0.1240.67$795.12
$800.00$795.00Aug 13$4.87$4.87$0.1337.46$795.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 252 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$794.00Aug 4Aug 5$0.06131.9%25.6%
$795.00Aug 4Aug 5$0.06137.2%26.6%
$792.00Aug 4Aug 5$0.07121.2%24.2%
$793.00Aug 4Aug 5$0.07126.6%25.2%
$754.00Aug 4Aug 5$0.08110.5%22.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$804.00Sep 4Sep 11$0.0513.5%13.5%
$750.00Aug 4Aug 5$0.06133.2%25.7%
$751.00Aug 4Aug 5$0.06127.5%24.7%
$752.00Aug 4Aug 5$0.07121.9%24.2%
$753.00Aug 4Aug 5$0.07116.2%23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,735 found (cheapest 0.15% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 4$0.56$0.63$1.19$770.81$773.190.15%
$771.00Aug 4$1.18$0.24$1.42$769.58$772.420.18%
$773.00Aug 4$0.24$1.30$1.54$771.46$774.540.20%
$770.00Aug 4$2.03$0.09$2.12$767.88$772.120.27%
$774.00Aug 4$0.09$2.15$2.24$771.76$776.240.29%
$769.00Aug 4$2.86$0.05$2.91$766.09$771.910.38%
$775.00Aug 4$0.03$3.18$3.21$771.79$778.210.42%
$768.00Aug 4$3.84$0.03$3.87$764.13$771.870.50%
$776.00Aug 4$0.02$4.29$4.31$771.69$780.310.56%
$772.00Aug 5$2.32$2.38$4.70$767.30$776.700.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 409 found (cheapest 0.02% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$774.00$770.00Aug 4$0.09$0.09$0.18$769.82$774.18
$774.00$769.00Aug 4$0.09$0.05$0.14$768.86$774.14
$773.00$770.00Aug 4$0.24$0.09$0.33$769.67$773.33
$773.00$769.00Aug 4$0.24$0.05$0.29$768.71$773.29
$774.00$771.00Aug 4$0.09$0.24$0.33$770.67$774.33
$773.00$771.00Aug 4$0.24$0.24$0.48$770.52$773.48
$772.00$770.00Aug 4$0.56$0.09$0.65$769.35$772.65
$772.00$769.00Aug 4$0.56$0.05$0.61$768.39$772.61
$772.00$771.00Aug 4$0.56$0.24$0.80$770.20$772.80
$776.00$767.00Aug 5$0.85$0.79$1.64$765.36$777.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 65.67, avg credit $3.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690695/709Sep 11$13.79$0.2165.67$676.21$708.79
680/685695/709Sep 11$13.78$0.2262.64$671.22$708.78
725/730750/755Aug 18$4.87$0.1337.46$725.13$754.87
730/735740/745Aug 18$4.84$0.1630.25$730.16$744.84
725/730740/745Aug 18$4.80$0.2024.00$725.20$744.80
755/760765/770Aug 18$4.74$0.2618.23$755.26$769.74
725/730735/740Aug 18$4.66$0.3413.71$725.34$739.66
735/740745/750Aug 18$4.53$0.479.64$735.47$749.53
730/735745/750Aug 18$4.48$0.528.62$730.52$749.48
750/755765/770Aug 18$4.48$0.528.62$750.52$769.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 561 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$805.00$810.00$815.00Aug 18$0.05$4.9599.00
$810.00$815.00$820.00Aug 21$0.05$4.9599.00
$820.00$825.00$830.00Aug 28$0.05$4.9599.00
$670.00$675.00$680.00Aug 7$0.06$4.9482.33
$790.00$795.00$800.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$825.00$830.00$835.00Aug 21$0.05$4.9599.00
$845.00$850.00$855.00Aug 28$0.05$4.9599.00
$850.00$855.00$860.00Aug 28$0.05$4.9599.00
$875.00$880.00$885.00Aug 28$0.05$4.9599.00
$800.00$805.00$810.00Aug 10$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. 1,297 found (best net $-0.01, 1,291 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$855.00$925.001:2Aug 4-$0.01$69.99
$870.00$910.001:2Aug 17$0.00$40.00
$895.00$925.001:2Aug 12-$0.02$29.98
$880.00$905.001:2Aug 5-$0.01$24.99
$870.00$895.001:2Aug 10-$0.02$24.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$670.00$640.001:2Aug 13$0.00$30.00
$665.00$650.001:2Aug 17-$0.04$14.96
$640.00$630.001:2Aug 10$0.00$10.00
$645.00$635.001:2Aug 5-$0.01$9.99
$660.00$650.001:2Aug 12-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 417 found (best yield 2.18%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$16.780.500.1%2.18%2.26%4421.4K
$773.00Sep 18$16.200.490.2%2.10%2.32%200898
$774.00Sep 18$15.620.470.3%2.03%2.37%1861.4K
$772.00Sep 11$15.250.510.1%1.98%2.06%61120
$775.00Sep 18$15.060.470.5%1.95%2.43%6.2K10.7K
$773.00Sep 11$14.670.490.2%1.90%2.12%206101
$776.00Sep 18$14.520.460.6%1.88%2.49%1431.2K
$774.00Sep 11$14.100.480.3%1.83%2.17%6463
$777.00Sep 18$13.970.450.7%1.81%2.55%4101.8K
$772.00Sep 4$13.640.510.1%1.77%1.86%267399

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 9,987,607
Total Puts 6,795,046
Put/Call Ratio 0.68
Net Difference 3,192,561

Prior's Put/Call Breakdown

Total Calls 6,452,269
Total Puts 6,763,549
Put/Call Ratio 1.05
Net Difference -311,280

Prior 7-Day Put/Call Summary

Total Calls 41,714,069
Total Puts 48,412,853
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