Tour v490
SPY
State Street SPDR S&P 500 ETF Trust
$771.33 +1.80%
$772.32 (+0.13%)🌙
as of 08/04 04:10 PM
8/4 16:10

Option Volume

Detail
Current (08/04 4:10pm) 16,950,014
Calls: 10,059,036 (59%)
Puts: 6,890,978 (41%)
Prior (08/03) 13,386,527
Calls: 6,529,710 (49%)
Puts: 6,856,817 (51%)
Current vs Prior +26.62%
Calls: +54.05% (Calls)
Puts: +0.50% (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 +31.65%
Calls: +68.80%
Puts: -0.36%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 4:10pm) $4.90B
Calls: $3.97B (81%)
Puts: $925.99M (19%)
Prior (08/03) $2.23B
Calls: $1.65B (74%)
Puts: $584.63M (26%)
Current vs Prior +119.65%
Calls: +141.42%
Puts: +58.39%
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 +115.00%
Calls: +257.98%
Puts: -20.77%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 4:10pm) 0.69
Prior (08/03) 1.05
Current vs Prior -34.76%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -41.45%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 4:10pm) 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 0.22% | 0.69%0.69% | 1.10%1.10% | 1.83%1.96% | 4.13%
Prior 0.50% | 0.66%0.16% | 0.66%1.01% | 1.69%2.17% | 4.02%
Current vs Prior +37.62% | +34.65%+327.58% | +67.13%+9.30% | +8.13%-9.77% | +2.88%
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 -10.21% | -15.85%+81.54% | +7.62%+14.94% | -5.35%-34.61% | -10.79%
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 +37.62% | +34.65%+327.58% | +67.13%+9.30% | +8.13%-9.77% | +2.88%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Prior 1.76% | 2.05%
Calls: 2.25% | 3.17%
Puts: 1.27% | 0.93%
Current vs Prior -24.43% | +17.07%
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% | +68.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.97B) vs puts ($925.99M). Massive premium surge with dollar volume up 120% vs prior. Dollar volume significantly above 7-day average (115% higher). Bullish P/C ratio of 0.69.

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
16:10BULLISHBULLISHBULLISH
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 3,256 of results (avg 3.9%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Aug 2198.5998.76$98.680.2%170.994.8K
$690.00Aug 2183.7183.86$83.790.2%530.985.6K
$700.00Aug 2173.7973.95$73.870.2%1680.987.1K
$720.00Aug 2154.1254.28$54.200.3%3920.955.1K
$730.00Aug 2144.4444.60$44.520.4%1430.9320.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Sep 1816.7716.88$16.830.7%770.55258
$777.00Sep 1816.2816.39$16.340.7%1320.54105
$770.00Aug 51.461.47$1.470.7%56.5K0.3612
$779.00Sep 1817.2617.38$17.320.7%860.5678
$776.00Sep 1815.8115.92$15.870.7%680.53943

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 968 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 50.050.06$0.0616.7%5.4K0.011.3K
$810.00Aug 60.050.06$0.0616.7%7670.011.1K
$825.00Aug 70.050.06$0.0616.7%1.5K0.01578
$830.00Aug 100.050.06$0.0616.7%1620.01777
$830.00Aug 110.050.06$0.0616.7%1.8K0.0186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 50.050.06$0.0616.7%14.0K0.018.3K
$751.00Aug 50.050.06$0.0616.7%7.0K0.012.7K
$729.00Aug 60.050.06$0.0616.7%4500.01623
$730.00Aug 60.050.06$0.0616.7%2530.011.3K
$731.00Aug 60.050.06$0.0616.7%170.01710

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,753 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 4130.50134.14$132.322.8%--1.0015
$660.00Aug 4110.45114.19$112.323.3%--1.0010
$680.00Aug 490.4394.15$92.294.0%71.0017
$690.00Aug 480.5083.50$82.003.7%--1.0017
$693.00Aug 478.5579.98$79.271.8%241.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 40.330.35$0.345.9%311.5K1.00--
$773.00Aug 40.910.97$0.946.4%112.4K1.00--
$774.00Aug 41.761.81$1.792.8%23.4K1.00--
$775.00Aug 42.402.77$2.5914.3%11.2K1.00--
$776.00Aug 43.264.17$3.7224.5%2.6K1.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,804 active (total vol 16.8M, top 853.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 40.610.64$0.634.8%853.8K1.00363
$773.00Aug 40.210.22$0.224.5%753.7K0.293.8K
$770.00Aug 42.222.43$2.339.0%597.3K0.963.9K
$771.00Aug 41.351.40$1.383.6%538.8K0.89878
$769.00Aug 43.233.42$3.335.7%490.3K0.984.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 40.020.03$0.0333.3%314.9K0.052
$772.00Aug 40.330.35$0.345.9%311.5K1.00--
$771.00Aug 40.090.10$0.1010.0%303.2K0.21--
$768.00Aug 40.010.02$0.0250.0%260.5K0.022
$765.00Aug 40.000.01$0.01100.0%259.6K0.01132

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 775.3%, max 3672.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$925.00Aug 4Sep 18715.6%19.0%3672.4%7741.5K
$855.00Aug 4Sep 18422.4%14.7%2775.8%7453.1K
$850.00Aug 4Sep 18400.0%14.4%2673.6%5.4K7.0K
$845.00Aug 4Sep 18377.3%14.3%2546.7%6.3K5.5K
$640.00Aug 4Sep 18753.2%28.8%2511.0%102.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 4Sep 18871.5%31.5%2664.4%224128.7K
$625.00Aug 4Sep 18841.6%30.9%2625.7%113132.7K
$630.00Aug 4Sep 18812.0%30.2%2588.0%6211.7K
$635.00Aug 4Sep 18782.5%29.5%2551.8%428.7K
$640.00Aug 4Sep 18753.2%28.8%2511.0%2.1K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,020 found (best R:R 44.45, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Aug 7$0.11$4.89$0.1144.45$790.11
$795.00$800.00Aug 11$0.11$4.89$0.1144.45$795.11
$845.00$850.00Sep 18$0.11$4.89$0.1144.45$845.11
$800.00$805.00Aug 13$0.12$4.88$0.1240.67$800.12
$805.00$810.00Aug 17$0.12$4.88$0.1240.67$805.12
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$0.13$4.87$0.1337.46$689.87
$735.00$730.00Aug 18$0.15$4.85$0.1532.33$734.85
$740.00$735.00Aug 18$0.22$4.78$0.2221.73$739.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,472 found (best R:R 410.76, avg 3.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$695.00$713.00Aug 17$17.90$17.90$0.10179.00$712.90
$665.00$705.00Aug 13$39.68$39.68$0.32124.00$704.68
$620.00$660.00Aug 28$39.66$39.66$0.34116.65$659.66
$690.00$708.00Aug 6$17.77$17.77$0.2377.26$707.77
$650.00$695.00Sep 11$44.03$44.03$0.9745.39$694.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$830.00Sep 18$69.83$69.83$0.17410.76$830.17
$845.00$830.00Aug 11$14.74$14.74$0.2656.69$830.26
$815.00$810.00Aug 28$4.89$4.89$0.1144.45$810.11
$805.00$800.00Aug 18$4.88$4.88$0.1240.67$800.12
$800.00$795.00Aug 12$4.87$4.87$0.1337.46$795.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 248 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$794.00Aug 4Aug 5$0.06129.0%25.2%
$795.00Aug 4Aug 5$0.06134.2%26.1%
$752.00Aug 4Aug 5$0.07124.8%24.3%
$792.00Aug 4Aug 5$0.07118.3%23.7%
$793.00Aug 4Aug 5$0.07123.6%24.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$835.00Aug 6Aug 7$0.0539.1%34.0%
$752.00Aug 4Aug 5$0.06124.8%24.3%
$805.00Aug 4Aug 5$0.06185.9%33.8%
$830.00Aug 6Aug 7$0.0637.9%31.7%
$819.00Sep 4Sep 11$0.0613.7%13.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,737 found (cheapest 0.13% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 4$0.63$0.34$0.97$771.03$772.970.13%
$773.00Aug 4$0.22$0.94$1.16$771.84$774.160.15%
$771.00Aug 4$1.38$0.10$1.48$769.52$772.480.19%
$774.00Aug 4$0.07$1.79$1.86$772.14$775.860.24%
$770.00Aug 4$2.33$0.03$2.36$767.64$772.360.31%
$775.00Aug 4$0.03$2.59$2.62$772.38$777.620.34%
$769.00Aug 4$3.33$0.02$3.35$765.65$772.350.43%
$776.00Aug 4$0.02$3.72$3.74$772.26$779.740.48%
$768.00Aug 4$4.31$0.02$4.33$763.67$772.330.56%
$777.00Aug 4$0.01$4.54$4.55$772.45$781.550.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 404 found (cheapest 0.01% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$774.00$770.00Aug 4$0.07$0.03$0.10$769.90$774.10
$774.00$771.00Aug 4$0.07$0.10$0.17$770.83$774.17
$773.00$770.00Aug 4$0.22$0.03$0.25$769.75$773.25
$773.00$771.00Aug 4$0.22$0.10$0.32$770.68$773.32
$777.00$767.00Aug 5$0.68$0.78$1.46$765.54$778.46
$777.00$768.00Aug 5$0.68$0.96$1.64$766.36$778.64
$776.00$767.00Aug 5$0.90$0.78$1.68$765.32$777.68
$776.00$768.00Aug 5$0.90$0.96$1.86$766.14$777.86
$777.00$769.00Aug 5$0.68$1.19$1.87$767.13$778.87
$775.00$767.00Aug 5$1.20$0.78$1.98$765.02$776.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 40.67, avg credit $3.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
725/730735/740Aug 18$4.88$0.1240.67$725.12$739.88
730/735740/745Aug 18$4.85$0.1532.33$730.15$744.85
685/690695/709Sep 11$13.53$0.4728.79$676.47$708.53
680/685695/709Sep 11$13.51$0.4927.57$671.49$708.51
725/730740/745Aug 18$4.82$0.1826.78$725.18$744.82
735/740745/750Aug 18$4.59$0.4111.20$735.41$749.59
730/735745/750Aug 18$4.52$0.489.42$730.48$749.52
725/730745/750Aug 18$4.49$0.518.80$725.51$749.49
750/755760/765Aug 18$4.43$0.577.77$750.57$764.43
745/750760/765Aug 18$4.24$0.765.58$745.76$764.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 518 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$805.00$810.00Aug 13$0.05$4.9599.00
$820.00$825.00$830.00Aug 28$0.05$4.9599.00
$830.00$835.00$840.00Sep 11$0.05$4.9599.00
$790.00$795.00$800.00Aug 7$0.06$4.9482.33
$735.00$740.00$745.00Aug 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$790.00$795.00$800.00Aug 7$0.05$4.9599.00
$850.00$855.00$860.00Aug 7$0.05$4.9599.00
$865.00$870.00$875.00Aug 10$0.05$4.9599.00
$825.00$830.00$835.00Sep 11$0.05$4.9599.00
$825.00$830.00$835.00Aug 6$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. 1,289 found (best net $-0.01, 1,283 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-$0.01$24.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$670.00$640.001:2Aug 13-$0.02$29.98
$665.00$650.001:2Aug 17-$0.05$14.95
$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 2.22%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$17.110.510.1%2.22%2.31%4421.4K
$773.00Sep 18$16.510.490.2%2.14%2.36%200898
$774.00Sep 18$15.940.480.3%2.07%2.41%1861.4K
$772.00Sep 11$15.530.520.1%2.01%2.10%61120
$775.00Sep 18$15.370.470.5%1.99%2.47%6.2K10.7K
$773.00Sep 11$14.970.500.2%1.94%2.16%206101
$776.00Sep 18$14.820.470.6%1.92%2.53%1431.2K
$774.00Sep 11$14.390.490.3%1.87%2.21%6463
$777.00Sep 18$14.280.460.7%1.85%2.59%4101.8K
$772.00Sep 4$13.930.520.1%1.81%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 10,059,036
Total Puts 6,890,978
Put/Call Ratio 0.69
Net Difference 3,168,058

Prior's Put/Call Breakdown

Total Calls 6,529,710
Total Puts 6,856,817
Put/Call Ratio 1.05
Net Difference -327,107

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