Tour v490
SPY
State Street SPDR S&P 500 ETF Trust
$771.33 +1.80%
$771.50 (+0.02%)🌙
as of 08/04 04:15 PM
8/4 16:15

Option Volume

Detail
Current (08/04 4:15pm) 17,034,679
Calls: 10,097,269 (59%)
Puts: 6,937,410 (41%)
Prior (08/03) 13,445,089
Calls: 6,554,810 (49%)
Puts: 6,890,279 (51%)
Current vs Prior +26.70%
Calls: +54.04% (Calls)
Puts: +0.68% (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 +32.31%
Calls: +69.44%
Puts: +0.31%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 4:15pm) $4.82B
Calls: $3.89B (81%)
Puts: $931.39M (19%)
Prior (08/03) $2.24B
Calls: $1.65B (74%)
Puts: $582.66M (26%)
Current vs Prior +115.69%
Calls: +135.38%
Puts: +59.85%
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 +111.59%
Calls: +250.49%
Puts: -20.31%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 4:15pm) 0.69
Prior (08/03) 1.05
Current vs Prior -34.64%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -41.28%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 4:15pm) 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% | 0.67%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Prior 0.50% | 0.66%0.16% | 0.66%1.01% | 1.69%2.17% | 4.02%
Current vs Prior +33.74% | +33.66%+315.53% | +63.59%+6.99% | +8.29%-9.71% | +2.97%
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 -12.75% | -16.47%+76.42% | +5.34%+12.51% | -5.21%-34.57% | -10.70%
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 +33.74% | +33.66%+315.53% | +63.59%+6.99% | +8.29%-9.71% | +2.97%
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 ($3.89B) vs puts ($931.39M). Massive premium surge with dollar volume up 116% vs prior. Dollar volume significantly above 7-day average (112% 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
16:15BULLISHBULLISHBULLISH
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 2,219 of results (avg 5.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 51.861.90$1.882.1%105.9K0.44826
$618.00Sep 18155.94159.45$157.702.2%--0.9819
$773.00Aug 62.652.71$2.682.2%10.7K0.4641
$620.00Sep 18153.96157.48$155.722.3%1580.98939
$620.00Aug 28152.18155.69$153.942.3%20.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 51.781.79$1.790.6%46.0K0.43--
$760.00Aug 70.870.88$0.881.1%38.7K0.141.5K
$772.00Aug 146.206.30$6.251.6%1.0K0.4958
$770.00Aug 217.117.23$7.171.7%4.3K0.45625
$780.00Sep 414.9315.22$15.081.9%370.582

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 682 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Aug 170.050.06$0.0616.7%280.01--
$795.00Aug 50.070.08$0.0812.5%1.5K0.02--
$792.00Aug 50.080.09$0.0911.1%2.1K0.02887
$788.00Aug 50.100.12$0.1118.2%4.9K0.03201
$789.00Aug 50.100.11$0.119.1%4.0K0.03234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 50.050.06$0.0616.7%14.1K0.018.3K
$751.00Aug 50.050.06$0.0616.7%7.0K0.012.7K
$731.00Aug 60.050.06$0.0616.7%170.01710
$715.00Aug 70.060.07$0.0714.3%9920.018.6K
$717.00Aug 70.060.07$0.0714.3%2180.011.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,756 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 4130.50133.94$132.222.6%--1.0015
$660.00Aug 4110.45113.94$112.203.1%--1.0010
$680.00Aug 490.4393.94$92.193.8%71.0017
$690.00Aug 480.4483.94$82.194.3%--1.0017
$693.00Aug 477.8180.30$79.063.1%241.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 40.300.39$0.3525.7%315.1K1.00--
$773.00Aug 40.841.22$1.0336.9%112.7K1.00--
$774.00Aug 41.602.05$1.8324.6%23.5K1.00--
$775.00Aug 42.563.11$2.8419.4%11.3K1.00--
$776.00Aug 43.064.90$3.9846.2%2.6K1.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,811 active (total vol 16.9M, top 854.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 40.510.60$0.5516.4%854.7K1.00363
$773.00Aug 40.160.20$0.1822.2%758.9K0.293.8K
$770.00Aug 41.952.47$2.2123.5%597.9K0.963.9K
$771.00Aug 41.021.60$1.3144.3%539.1K0.91878
$769.00Aug 42.504.29$3.4052.6%490.4K0.984.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 40.020.03$0.0333.3%316.9K0.052
$772.00Aug 40.300.39$0.3525.7%315.1K1.00--
$771.00Aug 40.080.10$0.0922.2%305.1K0.19--
$768.00Aug 40.000.01$0.01100.0%262.9K0.012
$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 776.2%, max 3670.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$925.00Aug 4Sep 18715.3%19.0%3670.5%7941.5K
$855.00Aug 4Sep 18448.5%14.7%2952.5%7453.1K
$845.00Aug 4Sep 18399.5%14.3%2692.5%6.3K5.5K
$850.00Aug 4Sep 18399.7%14.5%2655.6%5.4K7.0K
$640.00Aug 4Sep 18753.4%28.8%2514.6%102.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 4Sep 18871.7%31.6%2662.2%224128.7K
$625.00Aug 4Sep 18841.9%30.8%2629.6%115132.7K
$630.00Aug 4Sep 18812.2%30.2%2591.8%6211.7K
$635.00Aug 4Sep 18782.7%29.5%2555.5%428.7K
$640.00Aug 4Sep 18753.4%28.8%2514.6%2.1K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 992 found (best R:R 49.00, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$805.00Aug 12$0.11$4.89$0.1144.45$800.11
$815.00$820.00Aug 21$0.11$4.89$0.1144.45$815.11
$825.00$830.00Aug 31$0.11$4.89$0.1144.45$825.11
$845.00$850.00Sep 18$0.11$4.89$0.1144.45$845.11
$790.00$795.00Aug 7$0.12$4.88$0.1240.67$790.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$685.00$680.00Sep 11$0.10$4.90$0.1049.00$684.90
$690.00$685.00Sep 4$0.11$4.89$0.1144.45$689.89
$730.00$725.00Aug 18$0.13$4.87$0.1337.46$729.87
$690.00$685.00Sep 11$0.14$4.86$0.1434.71$689.86
$735.00$730.00Aug 18$0.15$4.85$0.1532.33$734.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,444 found (best R:R 137.46, avg 3.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$690.00$708.00Aug 6$17.87$17.87$0.13137.46$707.87
$620.00$660.00Aug 28$39.71$39.71$0.29136.93$659.71
$665.00$705.00Aug 13$39.69$39.69$0.31128.03$704.69
$718.00$727.00Aug 17$8.87$8.87$0.1368.23$726.87
$725.00$733.00Aug 13$7.88$7.88$0.1265.67$732.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$845.00$830.00Aug 11$14.85$14.85$0.1599.00$830.15
$820.00$815.00Aug 31$4.90$4.90$0.1049.00$815.10
$810.00$805.00Aug 21$4.89$4.89$0.1144.45$805.11
$815.00$810.00Aug 28$4.89$4.89$0.1144.45$810.11
$820.00$815.00Aug 28$4.89$4.89$0.1144.45$815.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 248 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$725.00Aug 4Aug 5$0.05274.9%43.7%
$727.00Aug 4Aug 5$0.06263.9%42.0%
$716.00Aug 4Aug 5$0.07324.4%46.7%
$717.00Aug 4Aug 5$0.07318.9%45.9%
$718.00Aug 4Aug 5$0.07313.4%45.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$794.00Aug 4Aug 6$0.05128.7%19.8%
$821.00Sep 4Sep 11$0.0513.9%13.6%
$753.00Aug 4Aug 5$0.06119.4%23.2%
$800.00Aug 4Aug 5$0.07160.1%30.3%
$691.00Aug 7Aug 14$0.0745.9%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,740 found (cheapest 0.12% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 4$0.55$0.35$0.90$771.10$772.900.12%
$773.00Aug 4$0.18$1.03$1.21$771.79$774.210.16%
$771.00Aug 4$1.31$0.09$1.40$769.60$772.400.18%
$774.00Aug 4$0.05$1.83$1.88$772.12$775.880.24%
$770.00Aug 4$2.21$0.03$2.24$767.76$772.240.29%
$775.00Aug 4$0.02$2.84$2.86$772.14$777.860.37%
$769.00Aug 4$3.40$0.02$3.42$765.58$772.420.44%
$776.00Aug 4$0.01$3.98$3.99$772.01$779.990.52%
$768.00Aug 4$4.33$0.01$4.34$763.66$772.340.56%
$772.00Aug 5$2.40$2.17$4.57$767.43$776.570.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 402 found (cheapest 0.02% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$774.00$771.00Aug 4$0.05$0.09$0.14$770.86$774.14
$773.00$771.00Aug 4$0.18$0.09$0.27$770.73$773.27
$777.00$767.00Aug 5$0.63$0.77$1.40$765.60$778.40
$777.00$768.00Aug 5$0.63$0.95$1.58$766.42$778.58
$776.00$767.00Aug 5$0.85$0.77$1.62$765.38$777.62
$776.00$768.00Aug 5$0.85$0.95$1.80$766.20$777.80
$777.00$769.00Aug 5$0.63$1.17$1.80$767.20$778.80
$775.00$767.00Aug 5$1.13$0.77$1.90$765.10$776.90
$776.00$769.00Aug 5$0.85$1.17$2.02$766.98$778.02
$775.00$768.00Aug 5$1.13$0.95$2.08$765.92$777.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 30.25, avg credit $3.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
730/735740/745Aug 18$4.84$0.1630.25$730.16$744.84
685/690695/709Sep 11$13.54$0.4629.43$676.46$708.54
680/685695/709Sep 11$13.50$0.5027.00$671.50$708.50
725/730740/745Aug 18$4.82$0.1826.78$725.18$744.82
735/740745/750Aug 18$4.77$0.2320.74$735.23$749.77
730/735745/750Aug 18$4.71$0.2916.24$730.29$749.71
725/730745/750Aug 18$4.69$0.3115.13$725.31$749.69
740/745750/755Aug 18$4.66$0.3413.71$740.34$754.66
735/740750/755Aug 18$4.58$0.4210.90$735.42$754.58
745/750755/760Aug 18$4.54$0.469.87$745.46$759.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 483 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$805.00$810.00Aug 14$0.05$4.9599.00
$805.00$810.00$815.00Aug 17$0.05$4.9599.00
$815.00$820.00$825.00Aug 21$0.05$4.9599.00
$830.00$835.00$840.00Sep 11$0.05$4.9599.00
$795.00$800.00$805.00Aug 11$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$790.00$795.00$800.00Aug 17$0.06$4.9482.33
$720.00$725.00$730.00Aug 18$0.06$4.9482.33
$730.00$735.00$740.00Aug 18$0.06$4.9482.33
$805.00$810.00$815.00Aug 7$0.07$4.9370.43
$810.00$815.00$820.00Aug 13$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,287 found (best net $-0.01, 1,280 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-$0.01$29.99
$665.00$650.001:2Aug 17-$0.04$14.96
$645.00$635.001:2Aug 5-$0.01$9.99
$640.00$630.001:2Aug 10-$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. 425 found (best yield 2.14%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$16.500.510.1%2.14%2.23%4421.4K
$773.00Sep 18$15.830.490.2%2.05%2.27%203898
$774.00Sep 18$15.140.480.3%1.96%2.31%1861.4K
$772.00Sep 11$15.030.520.1%1.95%2.04%61120
$775.00Sep 18$15.000.470.5%1.94%2.42%6.2K10.7K
$776.00Sep 18$14.180.470.6%1.84%2.44%1431.2K
$773.00Sep 11$13.900.500.2%1.80%2.02%206101
$777.00Sep 18$13.620.460.7%1.77%2.50%4101.8K
$774.00Sep 11$13.340.490.3%1.73%2.08%6463
$775.00Sep 11$13.350.480.5%1.73%2.21%276162

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 10,097,269
Total Puts 6,937,410
Put/Call Ratio 0.69
Net Difference 3,159,859

Prior's Put/Call Breakdown

Total Calls 6,554,810
Total Puts 6,890,279
Put/Call Ratio 1.05
Net Difference -335,469

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