Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$776.08 +0.62%
8/5 09:35

Option Volume

Detail
Current (08/05 9:35am) 513,461
Calls: 317,515 (62%)
Puts: 195,946 (38%)
Prior (08/04) 448,339
Calls: 262,249 (58%)
Puts: 186,090 (42%)
Current vs Prior +14.53%
Calls: +21.07% (Calls)
Puts: +5.30% (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 -96.01%
Calls: -94.67%
Puts: -97.17%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/05 9:35am) $106.86M
Calls: $69.31M (65%)
Puts: $37.55M (35%)
Prior (08/04) $71.86M
Calls: $53.15M (74%)
Puts: $18.71M (26%)
Current vs Prior +48.72%
Calls: +30.42%
Puts: +100.70%
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 -95.31%
Calls: -93.75%
Puts: -96.79%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/05 9:35am) 0.62
Prior (08/04) 0.71
Current vs Prior -13.03%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -47.26%
Sentiment BULLISH

Open Interest

Detail
Current (08/05 9:35am) 11,182,253
Calls: 3,244,042 (29%)
Puts: 7,938,211 (71%)
Prior (08/04) 10,353,356
Calls: 2,852,079 (28%)
Puts: 7,501,277 (72%)
Current vs Prior +8.01%
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 +46.63%
Sentiment BULLISH

Expected Move

Detail
Expiry (08/05) | Next (08/06)Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.70% | 0.95%0.70% | 1.18%1.18% | 1.92%2.05% | 4.25%
Prior 0.50% | 0.66%0.16% | 0.66%1.01% | 1.69%2.17% | 4.02%
Current vs Prior +39.36% | +43.80%+332.98% | +79.81%+17.60% | +13.81%-5.40% | +5.74%
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 -9.08% | -10.13%+83.83% | +15.78%+23.66% | -0.38%-31.45% | -8.30%
Prior 7-Day Eod 0.50% | 0.66%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs 7-Day Eod +39.36% | +43.80%+4.20% | +9.91%+9.91% | +5.10%+4.77% | +2.69%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 0.57% | 0.54%
Calls: 0.80% | 0.58%
Puts: 0.34% | 0.51%
Prior 1.76% | 2.05%
Calls: 2.25% | 3.17%
Puts: 1.27% | 0.93%
Current vs Prior -67.61% | -73.66%
Prior 7-Day Avg 1.85% | 1.42%
Calls: 1.93% | 1.61%
Puts: 1.76% | 1.24%
Current vs 7-Day Avg -69.12% | -62.05%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($69.31M). Bullish P/C ratio of 0.62. Put-heavy open interest (7,938,211 puts vs 3,244,042 calls) suggests hedging or bearish positioning.

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 BULLISH
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
16:20BULLISHBULLISHBULLISH
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 3,077 of results (avg 3.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2187.4987.65$87.570.2%--0.995.6K
$700.00Aug 2177.5777.74$77.660.2%--0.987.2K
$745.00Aug 731.3631.43$31.400.2%90.988.2K
$747.00Aug 729.3829.45$29.420.2%80.979.3K
$720.00Aug 2157.8858.02$57.950.2%--0.965.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Aug 63.353.36$3.360.3%1.5K0.49182
$777.00Aug 52.912.92$2.920.3%4.2K0.55562
$775.00Aug 62.872.88$2.880.3%1.1K0.45438
$776.00Aug 52.372.38$2.380.4%8.4K0.49479
$777.00Aug 74.714.73$4.720.4%8400.53426

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 940 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$815.00Aug 60.050.06$0.0616.7%260.011.2K
$835.00Aug 70.050.06$0.0616.7%2030.012.3K
$845.00Aug 100.050.06$0.0616.7%--0.01988
$850.00Aug 100.050.06$0.0616.7%--0.011.4K
$855.00Aug 110.050.06$0.0616.7%--0.01205
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Aug 50.050.06$0.0616.7%8860.026.0K
$745.00Aug 60.050.06$0.0616.7%260.013.0K
$746.00Aug 60.050.06$0.0616.7%60.01730
$747.00Aug 60.050.06$0.0616.7%630.011.1K
$724.00Aug 70.050.06$0.0616.7%10.012.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,366 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5149.73152.48$151.101.8%--1.0022
$680.00Aug 694.4297.48$95.953.2%51.005
$690.00Aug 684.4288.04$86.234.2%--1.0014
$710.00Aug 664.7767.63$66.204.3%--1.0016
$718.00Aug 656.7759.61$58.194.9%101.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Aug 732.3235.70$34.019.9%--1.001.3K
$815.00Aug 737.6240.32$38.976.9%2021.001.7K
$820.00Aug 742.5345.66$44.107.1%21.00366
$825.00Aug 747.6550.31$48.985.4%--1.0012
$835.00Aug 757.4660.62$59.045.4%--1.0063

Most actively traded options today. High liquidity = easy entry/exit. 1,845 active (total vol 512.4K, top 29.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 52.022.03$2.030.5%29.0K0.457.0K
$780.00Aug 51.071.08$1.080.9%27.7K0.2819.2K
$776.00Aug 52.482.50$2.490.8%21.8K0.516.2K
$779.00Aug 51.331.34$1.340.7%17.7K0.336.1K
$778.00Aug 51.641.66$1.651.2%14.8K0.397.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Aug 51.901.91$1.900.5%11.1K0.421.2K
$770.00Aug 50.560.57$0.561.8%11.0K0.1713.2K
$776.00Aug 52.372.38$2.380.4%8.4K0.49479
$772.00Aug 50.930.94$0.941.1%7.5K0.2511.4K
$767.00Aug 50.270.28$0.283.6%7.4K0.095.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 366 strikes (avg 184.8%, max 861.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18185.7%19.3%861.0%51.1K
$880.00Aug 5Sep 18140.5%16.7%739.7%96.0K
$875.00Aug 5Sep 18134.6%16.4%719.4%--4.9K
$870.00Aug 5Sep 18128.7%16.1%698.9%71.2K
$865.00Aug 5Sep 18122.7%15.8%675.4%2052.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$625.00Aug 5Sep 18235.8%31.5%648.2%--132.8K
$630.00Aug 5Sep 18227.6%30.8%638.6%--11.7K
$635.00Aug 5Sep 18219.6%30.2%627.0%--8.9K
$645.00Aug 5Sep 18203.6%28.9%605.0%--7.3K
$650.00Aug 5Sep 18195.6%28.2%593.9%2468.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,034 found (best R:R 199.00, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$870.00$890.00Sep 11$0.10$19.90$0.10199.00$870.10
$850.00$870.00Sep 11$0.26$19.74$0.2675.92$850.26
$805.00$810.00Aug 11$0.10$4.90$0.1049.00$805.10
$810.00$815.00Aug 13$0.11$4.89$0.1144.45$810.11
$835.00$840.00Aug 31$0.11$4.89$0.1144.45$835.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$680.00$675.00Sep 11$0.10$4.90$0.1049.00$679.90
$690.00$685.00Sep 11$0.12$4.88$0.1240.67$689.88
$745.00$741.00Aug 18$0.22$3.78$0.2217.18$744.78
$750.00$745.00Aug 18$0.36$4.64$0.3612.89$749.64
$750.00$745.00Aug 19$0.40$4.60$0.4011.50$749.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,538 found (best R:R 99.00, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$724.00$735.00Aug 13$10.89$10.89$0.1199.00$734.89
$695.00$700.00Sep 4$4.90$4.90$0.1049.00$699.90
$680.00$690.00Sep 4$9.79$9.79$0.2146.62$689.79
$730.00$735.00Aug 17$4.89$4.89$0.1144.45$734.89
$735.00$740.00Aug 17$4.88$4.88$0.1240.67$739.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$815.00$810.00Aug 13$4.89$4.89$0.1144.45$810.11
$825.00$820.00Aug 7$4.88$4.88$0.1240.67$820.12
$815.00$805.00Aug 14$9.75$9.75$0.2539.00$805.25
$810.00$805.00Aug 13$4.87$4.87$0.1337.46$805.13
$835.00$830.00Aug 13$4.87$4.87$0.1337.46$830.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 266 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Aug 5Aug 6$0.0553.5%26.9%
$930.00Aug 21Sep 18$0.0529.2%19.9%
$722.00Aug 5Aug 7$0.0685.2%36.8%
$724.00Aug 5Aug 6$0.0782.2%44.3%
$731.00Aug 5Aug 6$0.0771.7%40.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$748.00Aug 5Aug 6$0.0551.4%28.5%
$749.00Aug 5Aug 6$0.0549.7%27.6%
$751.00Aug 5Aug 6$0.0549.1%26.3%
$752.00Aug 5Aug 6$0.0647.3%25.9%
$691.00Aug 7Aug 14$0.0653.0%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,364 found (cheapest 0.63% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$776.00Aug 5$2.49$2.38$4.87$771.13$780.870.63%
$775.00Aug 5$3.03$1.90$4.93$770.07$779.930.64%
$777.00Aug 5$2.03$2.92$4.95$772.05$781.950.64%
$774.00Aug 5$3.64$1.52$5.16$768.84$779.160.66%
$778.00Aug 5$1.65$3.53$5.18$772.82$783.180.67%
$773.00Aug 5$4.31$1.19$5.50$767.50$778.500.71%
$779.00Aug 5$1.34$4.22$5.56$773.44$784.560.72%
$772.00Aug 5$5.05$0.94$5.99$766.01$777.990.77%
$780.00Aug 5$1.08$4.96$6.04$773.96$786.040.78%
$771.00Aug 5$5.85$0.74$6.59$764.41$777.590.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 410 found (cheapest 0.23% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$781.00$772.00Aug 5$0.88$0.94$1.82$770.18$782.82
$780.00$772.00Aug 5$1.08$0.94$2.02$769.98$782.02
$781.00$773.00Aug 5$0.88$1.19$2.07$770.93$783.07
$779.00$772.00Aug 5$1.34$0.94$2.28$769.72$781.28
$780.00$773.00Aug 5$1.08$1.19$2.27$770.73$782.27
$781.00$774.00Aug 5$0.88$1.52$2.40$771.60$783.40
$778.00$772.00Aug 5$1.65$0.94$2.59$769.41$780.59
$779.00$773.00Aug 5$1.34$1.19$2.53$770.47$781.53
$780.00$774.00Aug 5$1.08$1.52$2.60$771.40$782.60
$781.00$775.00Aug 5$0.88$1.90$2.78$772.22$783.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 30.15, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
675/680690/709Sep 11$18.39$0.6130.15$661.61$708.39
685/690709/725Sep 11$15.26$0.7420.62$674.74$724.26
675/680709/725Sep 11$15.24$0.7620.05$664.76$724.24
685/690725/730Sep 11$4.71$0.2916.24$685.29$729.71
675/680725/730Sep 11$4.69$0.3115.13$675.31$729.69
733/734738/740Sep 11$1.87$0.1314.38$732.13$739.87
734/735738/740Sep 11$1.87$0.1314.38$733.13$739.87
735/736738/740Sep 11$1.87$0.1314.38$734.13$739.87
736/737738/740Sep 11$1.87$0.1314.38$735.13$739.87
745/750755/760Aug 18$4.60$0.4011.50$745.40$759.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 485 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$680.00$690.00$700.00Aug 5$0.06$9.94165.67
$850.00$870.00$890.00Sep 11$0.16$19.84124.00
$690.00$695.00$700.00Aug 7$0.05$4.9599.00
$805.00$810.00$815.00Aug 12$0.05$4.9599.00
$810.00$815.00$820.00Aug 14$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$815.00$820.00Aug 10$0.07$4.9370.43
$810.00$815.00$820.00Aug 13$0.08$4.9261.50
$805.00$815.00$825.00Aug 14$0.19$9.8151.63
$800.00$805.00$810.00Aug 13$0.10$4.9049.00
$790.00$795.00$800.00Aug 18$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,199 found (best net $-0.01, 1,196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$920.001:2Aug 5-$0.01$39.99
$895.00$925.001:2Aug 12-$0.01$29.99
$870.00$895.001:2Aug 6-$0.01$24.99
$870.00$895.001:2Aug 10-$0.01$24.99
$850.00$870.001:2Sep 11$0.00$20.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$670.00$640.001:2Aug 13-$0.01$29.99
$665.00$650.001:2Aug 17-$0.05$14.95
$645.00$635.001:2Aug 5-$0.01$9.99
$640.00$630.001:2Aug 10-$0.01$9.99
$675.00$665.001:2Aug 11-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 415 found (best yield 2.20%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$777.00Sep 18$17.050.490.1%2.20%2.32%321.8K
$778.00Sep 18$16.480.480.2%2.12%2.37%82.0K
$779.00Sep 18$15.910.480.4%2.05%2.43%11.2K
$777.00Sep 11$15.510.500.1%2.00%2.12%--156
$780.00Sep 18$15.370.470.5%1.98%2.49%1.6K18.7K
$778.00Sep 11$14.940.490.2%1.93%2.17%184
$781.00Sep 18$14.840.460.6%1.91%2.55%541.5K
$779.00Sep 11$14.390.470.4%1.85%2.23%3116
$782.00Sep 18$14.320.450.8%1.85%2.61%23.2K
$777.00Sep 4$13.900.500.1%1.79%1.91%--455

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 317,515
Total Puts 195,946
Put/Call Ratio 0.62
Net Difference 121,569

Prior's Put/Call Breakdown

Total Calls 262,249
Total Puts 186,090
Put/Call Ratio 0.71
Net Difference 76,159

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