Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$772.19 +0.11%
(8/5 11:35) ◀
|
Wednesday, August 5, 2026 (11:40am)
January 2026
|
▶ (8/5 11:45)
◀ 8/5 11:40 ▶

Option Volume

Detail
ℹ
Current (08/05 11:40am) 5,909,990
Calls: 2,725,156 (46%)
Puts: 3,184,834 (54%)
Prior (08/04) 6,945,952
Calls: 4,155,957 (60%)
Puts: 2,789,995 (40%)
Current vs Prior -14.91%
Calls: -34.43% (Calls)
Puts: +14.15% (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 -56.02%
Calls: -58.52%
Puts: -53.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:40am) $1.02B
Calls: $351.47M (34%)
Puts: $668.61M (66%)
Prior (08/04) $1.80B
Calls: $1.40B (77%)
Puts: $406.26M (23%)
Current vs Prior -43.41%
Calls: -74.83%
Puts: +64.58%
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 -62.62%
Calls: -78.03%
Puts: -40.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:40am) 1.17
Prior (08/04) 0.67
Current vs Prior +74.09%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +7.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:40am) 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 0.49% | 0.81%0.49% | 1.05%1.05% | 1.77%1.90% | 4.03%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -26.44% | -8.20%-26.44% | -2.39%-2.39% | -2.94%-3.15% | -2.58%
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 -34.35% | -21.69%+8.80% | -1.17%-3.44% | -7.79%-31.69% | -10.60%
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 -26.44% | -8.20%-26.44% | -2.39%-2.39% | -2.94%-3.15% | -2.58%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.53% | 0.49%
Calls: 0.57% | 0.67%
Puts: 0.49% | 0.31%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -60.15% | -79.58%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -71.96% | -70.68%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($668.61M). Slightly bearish P/C ratio of 1.17. P/C ratio rising 74% - 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 BEARISH
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
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHNEUTRALBEARISH
10:55BEARISHNEUTRALBEARISH
10:50BULLISHNEUTRALMIXED
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 3,204 of results (avg 3.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.6283.73$83.680.1%10.985.6K
$700.00Aug 2173.7073.81$73.760.1%330.987.2K
$740.00Aug 732.4332.49$32.460.2%310.988.0K
$720.00Aug 2154.0054.11$54.060.2%50.965.3K
$730.00Aug 2144.3144.41$44.360.2%130.9420.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 63.253.26$3.260.3%23.9K0.552.7K
$771.00Sep 1813.4413.49$13.470.4%4750.48763
$774.00Aug 52.662.67$2.670.4%217.4K0.681.9K
$775.00Sep 1815.1315.19$15.160.4%3.3K0.524.2K
$779.00Sep 1817.0317.10$17.070.4%6800.5658

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 972 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$791.00Aug 60.050.06$0.0616.7%1.3K0.02825
$792.00Aug 60.050.06$0.0616.7%2.0K0.02327
$793.00Aug 60.050.06$0.0616.7%1.3K0.02729
$800.00Aug 70.050.06$0.0616.7%7.2K0.016.4K
$801.00Aug 70.050.06$0.0616.7%1680.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Aug 50.050.06$0.0616.7%7.5K0.026.0K
$746.00Aug 60.050.06$0.0616.7%1480.01730
$747.00Aug 60.050.06$0.0616.7%2300.011.1K
$748.00Aug 60.050.06$0.0616.7%1770.012.6K
$723.00Aug 70.050.06$0.0616.7%1030.011.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,545 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5145.40148.86$147.132.4%--1.0022
$680.00Aug 690.4093.87$92.143.8%51.005
$690.00Aug 680.4183.87$82.144.2%--1.0014
$705.00Aug 665.4168.88$67.155.2%451.00--
$708.00Aug 662.4165.88$64.155.4%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Aug 510.7410.95$10.851.9%8111.0029
$784.00Aug 511.7411.98$11.862.0%4551.0026
$785.00Aug 512.7312.98$12.861.9%5461.004
$786.00Aug 513.7313.98$13.861.8%2131.00--
$787.00Aug 514.7214.97$14.851.7%1141.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,173 active (total vol 5.9M, top 266.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 50.240.25$0.254.0%245.5K0.127.0K
$776.00Aug 50.370.38$0.382.6%237.6K0.176.2K
$780.00Aug 50.080.09$0.0911.1%218.7K0.0419.2K
$775.00Aug 50.570.58$0.571.8%190.2K0.2410.2K
$778.00Aug 50.160.17$0.175.9%177.9K0.097.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 52.052.06$2.050.5%266.6K0.586.1K
$772.00Aug 51.541.55$1.550.6%259.3K0.4811.4K
$774.00Aug 52.662.67$2.670.4%217.4K0.681.9K
$770.00Aug 50.840.85$0.851.2%213.5K0.3113.2K
$775.00Aug 53.363.39$3.380.9%197.6K0.761.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 376 strikes (avg 234.2%, max 1148.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18230.4%18.5%1148.3%51.1K
$900.00Aug 5Sep 18203.7%17.1%1090.0%37312.4K
$880.00Aug 5Sep 18176.0%15.6%1025.6%106.0K
$875.00Aug 5Sep 18168.9%15.3%1006.1%604.9K
$870.00Aug 5Sep 18161.8%14.9%983.4%141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$850.00Aug 5Sep 11132.6%13.9%850.9%3--
$620.00Aug 5Sep 18288.1%31.4%817.1%31128.5K
$625.00Aug 5Sep 18278.3%30.8%804.8%107132.8K
$630.00Aug 5Sep 18268.5%30.1%791.8%5711.7K
$635.00Aug 5Sep 18258.7%29.4%779.4%68.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,045 found (best R:R 49.00, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$820.00$825.00Aug 28$0.11$4.89$0.1144.45$820.11
$840.00$845.00Sep 18$0.11$4.89$0.1144.45$840.11
$800.00$805.00Aug 14$0.13$4.87$0.1337.46$800.13
$805.00$810.00Aug 19$0.13$4.87$0.1337.46$805.13
$820.00$825.00Aug 31$0.13$4.87$0.1337.46$820.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$680.00$675.00Sep 11$0.10$4.90$0.1049.00$679.90
$730.00$725.00Aug 19$0.12$4.88$0.1240.67$729.88
$690.00$685.00Sep 11$0.12$4.88$0.1240.67$689.88
$735.00$730.00Aug 19$0.17$4.83$0.1728.41$734.83
$740.00$735.00Aug 19$0.24$4.76$0.2419.83$739.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,488 found (best R:R 582.33, avg 3.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.78$18.78$0.2285.36$726.78
$724.00$735.00Aug 13$10.83$10.83$0.1763.71$734.83
$655.00$660.00Sep 18$4.90$4.90$0.1049.00$659.90
$680.00$690.00Sep 4$9.79$9.79$0.2146.62$689.79
$660.00$665.00Sep 18$4.89$4.89$0.1144.45$664.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$830.00Sep 18$69.88$69.88$0.12582.33$830.12
$850.00$818.00Sep 11$31.82$31.82$0.18176.78$818.18
$840.00$820.00Aug 28$19.88$19.88$0.12165.67$820.12
$820.00$810.00Aug 18$9.88$9.88$0.1282.33$810.12
$855.00$850.00Aug 5$4.90$4.90$0.1049.00$850.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 244 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$751.00Aug 5Aug 6$0.0548.1%24.1%
$790.00Aug 5Aug 6$0.0540.3%19.6%
$789.00Aug 5Aug 6$0.0638.3%19.1%
$787.00Aug 5Aug 6$0.0736.4%17.9%
$788.00Aug 5Aug 6$0.0736.3%18.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$749.00Aug 5Aug 6$0.0552.2%25.0%
$784.00Aug 5Aug 6$0.0531.5%16.8%
$797.00Aug 6Aug 7$0.0523.8%19.4%
$750.00Aug 5Aug 6$0.0650.2%24.6%
$835.00Aug 7Aug 10$0.0637.4%24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,541 found (cheapest 0.43% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$1.75$1.55$3.30$768.70$775.300.43%
$773.00Aug 5$1.25$2.05$3.30$769.70$776.300.43%
$771.00Aug 5$2.34$1.15$3.49$767.51$774.490.45%
$774.00Aug 5$0.86$2.67$3.53$770.47$777.530.46%
$770.00Aug 5$3.04$0.85$3.89$766.11$773.890.50%
$775.00Aug 5$0.57$3.38$3.95$771.05$778.950.51%
$769.00Aug 5$3.81$0.62$4.43$764.57$773.430.57%
$776.00Aug 5$0.38$4.18$4.56$771.44$780.560.59%
$768.00Aug 5$4.64$0.45$5.09$762.91$773.090.66%
$777.00Aug 5$0.25$5.05$5.30$771.70$782.300.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.09% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$768.00Aug 5$0.25$0.45$0.70$767.30$777.70
$776.00$768.00Aug 5$0.38$0.45$0.83$767.17$776.83
$777.00$769.00Aug 5$0.25$0.62$0.87$768.13$777.87
$775.00$768.00Aug 5$0.57$0.45$1.02$766.98$776.02
$776.00$769.00Aug 5$0.38$0.62$1.00$768.00$777.00
$777.00$770.00Aug 5$0.25$0.85$1.10$768.90$778.10
$775.00$769.00Aug 5$0.57$0.62$1.19$767.81$776.19
$776.00$770.00Aug 5$0.38$0.85$1.23$768.77$777.23
$774.00$768.00Aug 5$0.86$0.45$1.31$766.69$775.31
$775.00$770.00Aug 5$0.57$0.85$1.42$768.58$776.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 22.46, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
675/680690/709Sep 11$18.19$0.8122.46$661.81$708.19
685/690710/725Sep 11$14.18$0.8217.29$675.82$724.18
675/680710/725Sep 11$14.16$0.8416.86$665.84$724.16
751/752753/755Aug 17$1.85$0.1512.33$750.15$754.85
750/751753/755Aug 17$1.84$0.1611.50$749.16$754.84
751/752753/755Aug 18$1.84$0.1611.50$750.16$754.84
685/690725/730Sep 11$4.59$0.4111.20$685.41$729.59
675/680725/730Sep 11$4.57$0.4310.63$675.43$729.57
749/750753/755Aug 18$1.82$0.1810.11$748.18$754.82
755/756764/765Aug 18$0.90$0.109.00$755.10$764.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 398 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$820.00$825.00$830.00Aug 28$0.05$4.9599.00
$820.00$825.00$830.00Aug 31$0.05$4.9599.00
$835.00$840.00$845.00Sep 18$0.05$4.9599.00
$815.00$820.00$825.00Aug 28$0.06$4.9482.33
$830.00$835.00$840.00Sep 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$725.00$730.00$735.00Aug 19$0.05$4.9599.00
$845.00$850.00$855.00Aug 5$0.06$4.9482.33
$840.00$845.00$850.00Aug 13$0.07$4.9370.43
$800.00$805.00$810.00Aug 17$0.07$4.9370.43
$800.00$805.00$810.00Aug 18$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. 1,309 found (best net $-2.74, 1,305 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$885.00$925.001:2Aug 11$0.00$40.00
$870.00$895.001:2Aug 10-$0.02$24.98
$895.00$915.001:2Aug 13$0.00$20.00
$880.00$900.001:2Aug 5-$0.01$19.99
$900.00$920.001:2Aug 5-$0.01$19.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$895.00$835.001:2Aug 7-$2.74$57.26
$680.00$650.001:2Aug 18-$0.03$29.97
$855.00$820.001:2Aug 6-$12.91$22.09
$660.00$640.001:2Aug 13-$0.02$19.98
$850.00$818.001:2Sep 11-$14.22$17.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 407 found (best yield 2.10%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$16.180.490.1%2.10%2.20%423910
$774.00Sep 18$15.590.480.2%2.02%2.25%5131.4K
$775.00Sep 18$15.020.480.4%1.95%2.31%3.5K9.7K
$773.00Sep 11$14.700.500.1%1.90%2.01%213100
$776.00Sep 18$14.460.470.5%1.87%2.37%4541.2K
$774.00Sep 11$14.110.480.2%1.83%2.06%34098
$777.00Sep 18$13.910.460.6%1.80%2.42%661.8K
$775.00Sep 11$13.540.470.4%1.75%2.12%330305
$778.00Sep 18$13.390.450.8%1.73%2.49%382.0K
$773.00Sep 4$13.120.500.1%1.70%1.80%46259

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 2,725,156
Total Puts 3,184,834
Put/Call Ratio 1.17
Net Difference -459,678

Prior's Put/Call Breakdown

Total Calls 4,155,957
Total Puts 2,789,995
Put/Call Ratio 0.67
Net Difference 1,365,962

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