Tour v490
SPY
State Street SPDR S&P 500 ETF Trust
$771.33 +1.80%
$772.56 (+0.16%)🌙
as of 08/04 04:05 PM
8/4 16:05

Option Volume

Detail
Current (08/04 4:05pm) 16,867,998
Calls: 10,024,518 (59%)
Puts: 6,843,480 (41%)
Prior (08/03) 13,324,402
Calls: 6,496,737 (49%)
Puts: 6,827,665 (51%)
Current vs Prior +26.59%
Calls: +54.30% (Calls)
Puts: +0.23% (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 +31.01%
Calls: +68.22%
Puts: -1.05%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 4:05pm) $4.86B
Calls: $3.94B (81%)
Puts: $916.44M (19%)
Prior (08/03) $2.16B
Calls: $1.56B (72%)
Puts: $594.90M (28%)
Current vs Prior +125.24%
Calls: +152.36%
Puts: +54.05%
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 +113.20%
Calls: +255.14%
Puts: -21.59%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 4:05pm) 0.68
Prior (08/03) 1.05
Current vs Prior -35.04%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -41.66%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 4:05pm) 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% | 1.09%1.09% | 1.80%1.94% | 4.12%
Prior 0.50% | 0.66%0.16% | 0.66%1.01% | 1.69%2.17% | 4.02%
Current vs Prior +36.59% | +32.09%+324.35% | +64.76%+7.76% | +6.68%-10.79% | +2.49%
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 -10.88% | -17.45%+80.17% | +6.09%+13.31% | -6.62%-35.35% | -11.12%
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 +36.59% | +32.09%+324.35% | +64.76%+7.76% | +6.68%-10.79% | +2.49%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.33% | 2.53%
Calls: 1.30% | 3.69%
Puts: 1.37% | 1.37%
Prior 1.76% | 2.05%
Calls: 2.25% | 3.17%
Puts: 1.27% | 0.93%
Current vs Prior -24.43% | +23.41%
Prior 7-Day Avg 1.85% | 1.42%
Calls: 1.93% | 1.61%
Puts: 1.76% | 1.24%
Current vs 7-Day Avg -27.94% | +77.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.94B) vs puts ($916.44M). Massive premium surge with dollar volume up 125% vs prior. Dollar volume significantly above 7-day average (113% 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
16:05BULLISHBULLISHBULLISH
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 3,270 of results (avg 4.0%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Aug 2198.6298.77$98.700.2%160.994.8K
$690.00Aug 2183.7483.87$83.810.2%530.985.6K
$700.00Aug 2173.8373.96$73.900.2%1680.987.1K
$720.00Aug 2154.1554.28$54.220.2%3760.965.1K
$730.00Aug 2144.4644.59$44.530.3%1430.9320.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 1817.1817.29$17.240.6%860.5678
$775.00Sep 1815.2615.36$15.310.7%3760.534.0K
$778.00Sep 1816.6816.79$16.740.7%770.55258
$776.00Sep 1815.7215.83$15.780.7%680.53943
$777.00Sep 1816.1916.31$16.250.7%1320.54105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 980 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 50.050.06$0.0616.7%5.4K0.011.3K
$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 70.050.06$0.0616.7%1.5K0.01578
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 50.050.06$0.0616.7%13.7K0.018.3K
$751.00Aug 50.050.06$0.0616.7%6.8K0.012.7K
$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. 1,752 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 4130.00133.99$132.003.0%--1.0015
$660.00Aug 4110.00114.02$112.013.6%--1.0010
$680.00Aug 490.0094.02$92.014.4%71.0017
$690.00Aug 480.3483.50$81.923.9%--1.0017
$693.00Aug 478.5579.43$78.991.1%241.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 40.360.38$0.375.4%309.6K1.00--
$773.00Aug 40.930.98$0.965.2%111.0K1.00--
$774.00Aug 41.751.80$1.782.8%23.2K1.00--
$775.00Aug 42.702.92$2.817.8%11.1K1.00--
$776.00Aug 43.604.17$3.8914.7%2.6K1.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,802 active (total vol 16.8M, top 852.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 40.680.71$0.704.3%852.4K1.00363
$773.00Aug 40.260.28$0.277.4%750.6K0.313.8K
$770.00Aug 42.132.42$2.2812.7%597.1K0.943.9K
$771.00Aug 41.421.46$1.442.8%538.5K0.87878
$769.00Aug 43.063.40$3.2310.5%490.3K0.974.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 40.040.05$0.0520.0%313.9K0.072
$772.00Aug 40.360.38$0.375.4%309.6K1.00--
$771.00Aug 40.110.12$0.128.3%302.2K0.22--
$765.00Aug 40.010.02$0.0250.0%258.7K0.01132
$768.00Aug 40.020.03$0.0333.3%258.2K0.032

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 372 strikes (avg 778.9%, max 3672.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$925.00Aug 4Sep 18715.6%19.0%3672.7%7741.5K
$855.00Aug 4Sep 18422.4%14.6%2788.6%7453.1K
$850.00Aug 4Sep 18400.0%14.4%2679.2%5.4K7.0K
$845.00Aug 4Sep 18377.3%14.2%2564.3%6.3K5.5K
$640.00Aug 4Sep 18753.2%28.8%2513.6%102.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 4Sep 18871.5%31.5%2664.5%224128.7K
$625.00Aug 4Sep 18841.7%30.8%2631.8%113132.7K
$630.00Aug 4Sep 18812.0%30.1%2593.8%6211.7K
$635.00Aug 4Sep 18782.5%29.5%2554.5%428.7K
$640.00Aug 4Sep 18753.2%28.8%2513.6%2.1K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,054 found (best R:R 49.00, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$845.00$850.00Sep 18$0.10$4.90$0.1049.00$845.10
$790.00$795.00Aug 7$0.11$4.89$0.1144.45$790.11
$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
$795.00$800.00Aug 11$0.12$4.88$0.1240.67$795.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$725.00Aug 18$0.11$4.89$0.1144.45$729.89
$685.00$680.00Sep 11$0.11$4.89$0.1144.45$684.89
$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. 1,508 found (best R:R 165.67, avg 2.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$635.00$655.00Aug 14$19.88$19.88$0.12165.67$654.88
$715.00$735.00Aug 18$19.83$19.83$0.17116.65$734.83
$620.00$660.00Aug 28$39.58$39.58$0.4294.24$659.58
$690.00$708.00Aug 6$17.77$17.77$0.2377.26$707.77
$705.00$725.00Aug 13$19.73$19.73$0.2773.07$724.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$845.00Aug 10$4.90$4.90$0.1049.00$845.10
$795.00$790.00Aug 12$4.88$4.88$0.1240.67$790.12
$800.00$795.00Aug 12$4.88$4.88$0.1240.67$795.12
$805.00$800.00Aug 18$4.88$4.88$0.1240.67$800.12
$815.00$810.00Aug 31$4.87$4.87$0.1337.46$810.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 238 found (avg debit $0.56, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$680.00Aug 4Aug 5$0.06524.1%75.4%
$793.00Aug 4Aug 5$0.07123.6%24.7%
$794.00Aug 4Aug 5$0.07128.9%25.7%
$795.00Aug 4Aug 5$0.07134.2%26.6%
$711.00Aug 4Aug 5$0.08351.7%50.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$752.00Aug 4Aug 5$0.06124.8%24.2%
$785.00Aug 4Aug 5$0.0679.9%18.3%
$753.00Aug 4Aug 5$0.07119.2%23.7%
$754.00Aug 4Aug 5$0.07113.5%22.6%
$691.00Aug 7Aug 14$0.0745.8%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,736 found (cheapest 0.14% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 4$0.70$0.37$1.07$770.93$773.070.14%
$773.00Aug 4$0.27$0.96$1.23$771.77$774.230.16%
$771.00Aug 4$1.44$0.12$1.56$769.44$772.560.20%
$774.00Aug 4$0.10$1.78$1.88$772.12$775.880.24%
$770.00Aug 4$2.28$0.05$2.33$767.67$772.330.30%
$775.00Aug 4$0.03$2.81$2.84$772.16$777.840.37%
$769.00Aug 4$3.23$0.03$3.26$765.74$772.260.42%
$776.00Aug 4$0.02$3.89$3.91$772.09$779.910.51%
$768.00Aug 4$4.35$0.03$4.38$763.62$772.380.57%
$772.00Aug 5$2.51$2.19$4.70$767.30$776.700.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 404 found (cheapest 0.02% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$774.00$770.00Aug 4$0.10$0.05$0.15$769.85$774.15
$774.00$771.00Aug 4$0.10$0.12$0.22$770.78$774.22
$773.00$770.00Aug 4$0.27$0.05$0.32$769.68$773.32
$773.00$771.00Aug 4$0.27$0.12$0.39$770.61$773.39
$777.00$767.00Aug 5$0.69$0.74$1.43$765.57$778.43
$777.00$768.00Aug 5$0.69$0.92$1.61$766.39$778.61
$776.00$767.00Aug 5$0.92$0.74$1.66$765.34$777.66
$776.00$768.00Aug 5$0.92$0.92$1.84$766.16$777.84
$777.00$769.00Aug 5$0.69$1.15$1.84$767.16$778.84
$775.00$767.00Aug 5$1.20$0.74$1.94$765.06$776.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 126.27, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685695/709Sep 11$13.89$0.11126.27$671.11$708.89
735/740745/750Aug 18$4.80$0.2024.00$735.20$749.80
730/735745/750Aug 18$4.75$0.2519.00$730.25$749.75
725/730745/750Aug 18$4.70$0.3015.67$725.30$749.70
730/735740/745Aug 18$4.51$0.499.20$730.49$744.51
725/730740/745Aug 18$4.46$0.548.26$725.54$744.46
755/760765/770Aug 18$4.40$0.607.33$755.60$769.40
750/755765/770Aug 18$4.14$0.864.81$750.86$769.14
685/690709/713Sep 11$4.07$0.934.38$685.93$713.07
680/685709/713Sep 11$4.06$0.944.32$680.94$713.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 551 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$670.00$680.00Aug 5$0.06$9.94165.67
$820.00$825.00$830.00Aug 31$0.05$4.9599.00
$830.00$835.00$840.00Sep 18$0.05$4.9599.00
$835.00$840.00$845.00Sep 18$0.05$4.9599.00
$795.00$800.00$805.00Aug 11$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$890.00$895.00$900.00Aug 7$0.05$4.9599.00
$730.00$735.00$740.00Aug 18$0.05$4.9599.00
$805.00$810.00$815.00Aug 21$0.05$4.9599.00
$825.00$830.00$835.00Aug 7$0.06$4.9482.33
$830.00$835.00$840.00Aug 7$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. 1,295 found (best net $-0.01, 1,289 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$855.00$925.001:2Aug 4-$0.01$69.99
$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-$0.01$24.99
$905.00$920.001:2Aug 5-$0.01$14.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$670.00$640.001:2Aug 13-$0.02$29.98
$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. 420 found (best yield 2.21%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$17.060.510.1%2.21%2.30%4421.4K
$773.00Sep 18$16.470.490.2%2.14%2.35%200898
$774.00Sep 18$15.890.480.3%2.06%2.41%1861.4K
$772.00Sep 11$15.490.520.1%2.01%2.10%61120
$775.00Sep 18$15.320.470.5%1.99%2.46%6.2K10.7K
$773.00Sep 11$14.920.500.2%1.93%2.15%206101
$776.00Sep 18$14.770.470.6%1.91%2.52%1431.2K
$774.00Sep 11$14.340.490.3%1.86%2.21%6463
$777.00Sep 18$14.230.460.7%1.84%2.58%4101.8K
$772.00Sep 4$13.900.520.1%1.80%1.89%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 10,024,518
Total Puts 6,843,480
Put/Call Ratio 0.68
Net Difference 3,181,038

Prior's Put/Call Breakdown

Total Calls 6,496,737
Total Puts 6,827,665
Put/Call Ratio 1.05
Net Difference -330,928

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