Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$773.88 +0.33%
(8/5 10:40) ◀
|
Wednesday, August 5, 2026 (10:45am)
January 2026
|
▶ (8/5 10:50)
◀ 8/5 10:45 ▶

Option Volume

Detail
ℹ
Current (08/05 10:45am) 3,748,453
Calls: 1,872,101 (50%)
Puts: 1,876,352 (50%)
Prior (08/04) 4,542,323
Calls: 2,690,181 (59%)
Puts: 1,852,142 (41%)
Current vs Prior -17.48%
Calls: -30.41% (Calls)
Puts: +1.31% (Puts)
Prior 7-Day Total 94,057,027
Calls: 45,990,840 (49%)
Puts: 48,066,187 (51%)
Prior 7-Day Average 13,436,718
Calls: 6,570,120 (49%)
Puts: 6,866,598 (51%)
Current vs Prior 7-Day Avg -72.10%
Calls: -71.51%
Puts: -72.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 10:45am) $663.48M
Calls: $305.77M (46%)
Puts: $357.71M (54%)
Prior (08/04) $993.23M
Calls: $689.17M (69%)
Puts: $304.07M (31%)
Current vs Prior -33.20%
Calls: -55.63%
Puts: +17.64%
Prior 7-Day Total $19.10B
Calls: $11.20B (59%)
Puts: $7.91B (41%)
Prior 7-Day Average $2.73B
Calls: $1.60B (59%)
Puts: $1.13B (41%)
Current vs Prior 7-Day Avg -75.69%
Calls: -80.88%
Puts: -68.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:45am) 1.00
Prior (08/04) 0.69
Current vs Prior +45.58%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -8.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 10:45am) 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 55,803,193
Calls: 16,442,036 (29%)
Puts: 39,361,157 (71%)
Prior 7-Day Average 7,971,884
Calls: 2,348,862 (29%)
Puts: 5,623,022 (71%)
Current vs Prior 7-Day Avg +40.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
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 0.54% | 0.84%0.54% | 1.08%1.08% | 1.80%1.92% | 4.09%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -18.68% | -4.15%-18.68% | +0.51%+0.51% | -1.60%-1.98% | -1.11%
Prior 7-Day Avg 0.75% | 1.03%0.45% | 1.06%1.09% | 1.92%2.78% | 4.51%
Current vs 7-Day Avg -27.42% | -18.23%+20.27% | +1.78%-0.57% | -6.51%-30.86% | -9.25%
Prior 7-Day Eod 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs 7-Day Eod -18.68% | -4.15%-18.68% | +0.51%+0.51% | -1.60%-1.98% | -1.11%
Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.48% | 1.06%
Calls: 0.43% | 1.15%
Puts: 0.53% | 0.98%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -63.91% | -55.83%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -74.60% | -36.58%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.00. P/C ratio rising 46% - increased hedging/bearish positioning. Put-heavy open interest (7,938,211 puts vs 3,244,042 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
10:45BEARISHNEUTRALBEARISH
10:40BEARISHNEUTRALMIXED
10:35BULLISHNEUTRALBULLISH
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 3,160 of results (avg 3.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2185.2585.37$85.310.1%10.995.6K
$700.00Aug 2175.3275.44$75.380.2%320.987.2K
$740.00Aug 734.0834.15$34.110.2%241.008.0K
$720.00Aug 2155.5755.70$55.640.2%50.965.3K
$745.00Aug 729.1229.19$29.160.2%841.008.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Aug 126.086.10$6.090.3%8180.5258
$774.00Aug 125.605.62$5.610.4%5690.50101
$770.00Aug 72.352.36$2.360.4%9.7K0.346.3K
$773.00Aug 114.574.59$4.580.4%1610.47343
$776.00Aug 126.596.62$6.610.5%5750.555

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 999 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Aug 50.050.06$0.0616.7%51.0K0.034.8K
$796.00Aug 60.050.06$0.0616.7%4670.01--
$805.00Aug 70.050.06$0.0616.7%5130.011.2K
$820.00Aug 100.050.06$0.0616.7%640.011.9K
$825.00Aug 110.050.06$0.0616.7%1160.01339
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$757.00Aug 50.050.06$0.0616.7%3.8K0.026.1K
$743.00Aug 60.050.06$0.0616.7%400.011.4K
$744.00Aug 60.050.06$0.0616.7%1030.011.6K
$745.00Aug 60.050.06$0.0616.7%3180.013.0K
$723.00Aug 70.050.06$0.0616.7%870.011.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,506 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5147.19150.62$148.912.3%--1.0022
$680.00Aug 592.1995.62$93.913.7%51.005
$690.00Aug 582.1985.62$83.914.1%51.009
$700.00Aug 572.1975.62$73.914.6%--1.0024
$705.00Aug 567.2970.50$68.904.7%--1.0045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Aug 2144.4747.67$46.076.9%911.005
$825.00Aug 2149.4652.88$51.176.7%21.00--
$835.00Aug 2159.4362.82$61.135.5%21.00--
$840.00Aug 2164.4267.70$66.065.0%21.00--
$855.00Aug 2179.4182.66$81.044.0%11.001

Most actively traded options today. High liquidity = easy entry/exit. 2,991 active (total vol 3.7M, top 193.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 50.640.65$0.651.5%193.3K0.267.0K
$780.00Aug 50.210.22$0.224.5%170.4K0.1019.2K
$776.00Aug 50.910.93$0.922.2%164.8K0.346.2K
$778.00Aug 50.440.45$0.452.2%137.5K0.197.1K
$779.00Aug 50.300.31$0.313.2%101.4K0.146.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Aug 52.412.43$2.420.8%161.8K0.581.2K
$774.00Aug 51.881.89$1.880.5%147.7K0.491.9K
$773.00Aug 51.451.46$1.460.7%134.8K0.416.1K
$772.00Aug 51.111.12$1.120.9%112.3K0.3311.4K
$770.00Aug 50.640.65$0.651.5%106.9K0.2113.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 371 strikes (avg 213.4%, max 998.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18207.2%18.9%998.4%51.1K
$880.00Aug 5Sep 18157.6%15.9%888.1%106.0K
$875.00Aug 5Sep 18151.1%15.6%869.9%554.9K
$870.00Aug 5Sep 18144.6%15.2%853.0%141.2K
$865.00Aug 5Sep 18138.0%14.8%831.1%2062.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 5Sep 18265.3%31.3%746.4%31128.5K
$625.00Aug 5Sep 18256.3%30.7%735.7%103132.8K
$630.00Aug 5Sep 18247.3%30.0%724.3%5511.7K
$635.00Aug 5Sep 18238.5%29.3%713.2%28.9K
$645.00Aug 5Sep 18220.8%28.0%688.7%767.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,082 found (best R:R 49.00, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$805.00Aug 12$0.10$4.90$0.1049.00$800.10
$810.00$815.00Aug 19$0.10$4.90$0.1049.00$810.10
$845.00$850.00Sep 18$0.10$4.90$0.1049.00$845.10
$825.00$830.00Aug 31$0.11$4.89$0.1144.45$825.11
$835.00$840.00Sep 11$0.13$4.87$0.1337.46$835.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$685.00$680.00Sep 11$0.10$4.90$0.1049.00$684.90
$735.00$730.00Aug 19$0.14$4.86$0.1434.71$734.86
$740.00$735.00Aug 19$0.21$4.79$0.2122.81$739.79
$745.00$740.00Aug 19$0.29$4.71$0.2916.24$744.71
$750.00$745.00Aug 19$0.42$4.58$0.4210.90$749.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,543 found (best R:R 499.00, avg 2.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$724.00$735.00Aug 13$10.87$10.87$0.1383.62$734.87
$680.00$690.00Sep 4$9.86$9.86$0.1470.43$689.86
$710.00$718.00Aug 6$7.84$7.84$0.1649.00$717.84
$655.00$660.00Sep 18$4.89$4.89$0.1144.45$659.89
$660.00$665.00Sep 18$4.89$4.89$0.1144.45$664.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$895.00$835.00Aug 7$59.88$59.88$0.12499.00$835.12
$850.00$818.00Sep 11$31.84$31.84$0.16199.00$818.16
$830.00$825.00Aug 19$4.90$4.90$0.1049.00$825.10
$810.00$805.00Aug 21$4.89$4.89$0.1144.45$805.11
$805.00$800.00Aug 13$4.88$4.88$0.1240.67$800.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 255 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$792.00Aug 5Aug 6$0.0539.1%19.8%
$794.00Aug 5Aug 6$0.0540.4%21.1%
$795.00Aug 5Aug 6$0.0542.1%22.0%
$796.00Aug 6Aug 7$0.0522.3%18.2%
$797.00Aug 6Aug 7$0.0522.6%18.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$746.00Aug 5Aug 6$0.0556.5%29.0%
$747.00Aug 5Aug 6$0.0554.7%28.1%
$748.00Aug 5Aug 6$0.0652.8%27.8%
$749.00Aug 5Aug 6$0.0651.0%26.8%
$692.00Aug 7Aug 14$0.0651.7%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,502 found (cheapest 0.47% of stock, avg 5.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Aug 5$1.76$1.88$3.64$770.36$777.640.47%
$775.00Aug 5$1.29$2.42$3.71$771.29$778.710.48%
$773.00Aug 5$2.33$1.46$3.79$769.21$776.790.49%
$776.00Aug 5$0.92$3.04$3.96$772.04$779.960.51%
$772.00Aug 5$2.99$1.12$4.11$767.89$776.110.53%
$777.00Aug 5$0.65$3.76$4.41$772.59$781.410.57%
$771.00Aug 5$3.72$0.85$4.57$766.43$775.570.59%
$778.00Aug 5$0.45$4.56$5.01$772.99$783.010.65%
$770.00Aug 5$4.53$0.65$5.18$764.82$775.180.67%
$779.00Aug 5$0.31$5.43$5.74$773.26$784.740.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.12% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$779.00$770.00Aug 5$0.31$0.65$0.96$769.04$779.96
$778.00$770.00Aug 5$0.45$0.65$1.10$768.90$779.10
$779.00$771.00Aug 5$0.31$0.85$1.16$769.84$780.16
$777.00$770.00Aug 5$0.65$0.65$1.30$768.70$778.30
$778.00$771.00Aug 5$0.45$0.85$1.30$769.70$779.30
$779.00$772.00Aug 5$0.31$1.12$1.43$770.57$780.43
$777.00$771.00Aug 5$0.65$0.85$1.50$769.50$778.50
$776.00$770.00Aug 5$0.92$0.65$1.57$768.43$777.57
$778.00$772.00Aug 5$0.45$1.12$1.57$770.43$779.57
$776.00$771.00Aug 5$0.92$0.85$1.77$769.23$777.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 31.76, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.42$0.5831.76$666.58$708.42
680/685710/725Sep 11$14.17$0.8317.07$670.83$724.17
751/752753/755Aug 17$1.88$0.1215.67$750.12$754.88
680/685725/730Sep 11$4.70$0.3015.67$680.30$729.70
736/737738/740Sep 11$1.88$0.1215.67$735.12$739.88
732/733738/740Sep 11$1.87$0.1314.38$731.13$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
732/733734/737Sep 11$2.78$0.2212.64$730.22$736.78
751/752753/755Aug 18$1.84$0.1611.50$750.16$754.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 468 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$815.00$820.00Aug 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
$685.00$690.00$695.00Aug 28$0.06$4.9482.33
$830.00$835.00$840.00Sep 11$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$805.00$810.00Aug 11$0.07$4.9370.43
$730.00$735.00$740.00Aug 19$0.07$4.9370.43
$805.00$810.00$815.00Aug 21$0.07$4.9370.43
$820.00$825.00$830.00Aug 13$0.08$4.9261.50
$735.00$740.00$745.00Aug 19$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,316 found (best net $-1.26, 1,314 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$885.00$925.001:2Aug 11$0.00$40.00
$880.00$920.001:2Aug 5-$0.01$39.99
$895.00$920.001:2Aug 12$0.00$25.00
$870.00$895.001:2Aug 10-$0.02$24.98
$895.00$915.001:2Aug 13$0.00$20.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$895.00$835.001:2Aug 7-$1.26$58.74
$680.00$650.001:2Aug 18-$0.02$29.98
$855.00$820.001:2Aug 6-$11.17$23.83
$660.00$640.001:2Aug 13-$0.02$19.98
$850.00$818.001:2Sep 11-$12.39$19.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 414 found (best yield 2.17%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Sep 18$16.800.500.0%2.17%2.19%1241.4K
$775.00Sep 18$16.220.490.1%2.10%2.24%2.7K9.7K
$776.00Sep 18$15.650.480.3%2.02%2.30%4391.2K
$777.00Sep 18$15.090.480.4%1.95%2.35%641.8K
$774.00Sep 11$15.010.510.0%1.94%1.96%15298
$775.00Sep 11$14.690.500.1%1.90%2.04%54305
$778.00Sep 18$14.540.470.5%1.88%2.41%352.0K
$776.00Sep 11$14.120.480.3%1.82%2.10%373
$779.00Sep 18$14.000.460.7%1.81%2.47%61.2K
$774.00Sep 4$13.670.510.0%1.77%1.78%20528

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 1,872,101
Total Puts 1,876,352
Put/Call Ratio 1.00
Net Difference -4,251

Prior's Put/Call Breakdown

Total Calls 2,690,181
Total Puts 1,852,142
Put/Call Ratio 0.69
Net Difference 838,039

Prior 7-Day Put/Call Summary

Total Calls 45,990,840
Total Puts 48,066,187
Average Put/Call Ratio 1.09
Ratio Trend Rising

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