Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$771.40 +0.01%
(8/5 11:45) ◀
|
Wednesday, August 5, 2026 (11:50am)
January 2026
|
▶ (8/5 11:55)
◀ 8/5 11:50 ▶

Option Volume

Detail
ℹ
Current (08/05 11:50am) 6,155,153
Calls: 2,841,474 (46%)
Puts: 3,313,679 (54%)
Prior (08/04) 7,390,589
Calls: 4,435,587 (60%)
Puts: 2,955,002 (40%)
Current vs Prior -16.72%
Calls: -35.94% (Calls)
Puts: +12.14% (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 -54.19%
Calls: -56.75%
Puts: -51.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:50am) $1.08B
Calls: $323.32M (30%)
Puts: $752.13M (70%)
Prior (08/04) $2.08B
Calls: $1.68B (81%)
Puts: $401.87M (19%)
Current vs Prior -48.22%
Calls: -80.70%
Puts: +87.16%
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 -60.59%
Calls: -79.79%
Puts: -33.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:50am) 1.17
Prior (08/04) 0.67
Current vs Prior +75.05%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +7.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:50am) 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 0.46% | 0.79%0.46% | 1.04%1.04% | 1.76%1.88% | 4.00%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -31.40% | -10.76%-31.41% | -3.62%-3.62% | -3.91%-3.98% | -3.30%
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 -38.78% | -23.87%+1.46% | -2.41%-4.66% | -8.71%-32.27% | -11.26%
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 -31.40% | -10.76%-31.41% | -3.62%-3.62% | -3.91%-3.98% | -3.30%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.85% | 0.66%
Calls: 1.14% | 0.66%
Puts: 0.56% | 0.66%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -36.09% | -72.50%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -55.03% | -60.51%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($752.13M). Slightly bearish P/C ratio of 1.17. P/C ratio rising 75% - 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
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
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 3,162 of results (avg 3.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.8983.01$82.950.1%10.985.6K
$700.00Aug 2172.9773.09$73.030.2%330.987.2K
$740.00Aug 731.6931.75$31.720.2%320.988.0K
$720.00Aug 2153.2753.39$53.330.2%50.965.3K
$745.00Aug 726.7426.81$26.780.3%1320.978.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$733.00Sep 42.882.89$2.890.3%690.14250
$771.00Sep 1813.5913.64$13.620.4%4780.49763
$731.00Sep 42.712.72$2.720.4%220.14324
$730.00Sep 42.632.64$2.640.4%3040.131.5K
$771.00Aug 62.562.57$2.570.4%20.6K0.485.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 971 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Aug 50.050.06$0.0616.7%141.6K0.036.1K
$791.00Aug 60.050.06$0.0616.7%1.3K0.02825
$792.00Aug 60.050.06$0.0616.7%2.0K0.02327
$801.00Aug 70.050.06$0.0616.7%1680.01--
$802.00Aug 70.050.06$0.0616.7%1390.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 50.050.06$0.0616.7%35.7K0.0319.3K
$746.00Aug 60.050.06$0.0616.7%1540.01730
$747.00Aug 60.050.06$0.0616.7%2420.011.1K
$748.00Aug 60.050.06$0.0616.7%1780.012.6K
$724.00Aug 70.050.06$0.0616.7%230.012.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,548 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5144.78148.21$146.502.3%--1.0022
$680.00Aug 689.8093.22$91.513.7%51.005
$690.00Aug 679.8983.23$81.564.1%--1.0014
$705.00Aug 664.7268.23$66.475.3%451.00--
$708.00Aug 661.9665.23$63.605.1%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Aug 59.509.72$9.612.3%1.7K1.00306
$782.00Aug 510.4710.71$10.592.3%9141.004
$783.00Aug 511.4911.71$11.601.9%8131.0029
$784.00Aug 512.4712.61$12.541.1%4631.0026
$785.00Aug 513.4813.73$13.611.8%5661.004

Most actively traded options today. High liquidity = easy entry/exit. 3,200 active (total vol 6.1M, top 273.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 50.120.13$0.137.7%252.9K0.077.0K
$776.00Aug 50.190.20$0.205.0%244.2K0.116.2K
$780.00Aug 50.040.05$0.0520.0%223.8K0.0319.2K
$775.00Aug 50.320.33$0.333.0%201.1K0.1610.2K
$778.00Aug 50.080.09$0.0911.1%184.4K0.057.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 51.781.79$1.790.6%273.2K0.5711.4K
$773.00Aug 52.362.38$2.370.8%272.5K0.676.1K
$770.00Aug 50.940.95$0.951.1%228.3K0.3613.2K
$774.00Aug 53.083.10$3.090.6%219.3K0.771.9K
$771.00Aug 51.311.32$1.320.8%199.7K0.467.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 377 strikes (avg 238.8%, max 1184.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18236.1%18.4%1184.9%51.1K
$900.00Aug 5Sep 18208.8%16.8%1142.2%37312.4K
$880.00Aug 5Sep 18180.7%15.4%1072.8%106.0K
$875.00Aug 5Sep 18173.5%15.0%1056.6%604.9K
$870.00Aug 5Sep 18166.2%14.7%1029.5%141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$850.00Aug 5Sep 11136.4%13.6%901.1%3--
$620.00Aug 5Sep 18292.3%31.4%830.7%31128.5K
$625.00Aug 5Sep 18282.2%30.8%817.2%107132.8K
$630.00Aug 5Sep 18272.2%30.1%805.1%5711.7K
$635.00Aug 5Sep 18262.2%29.4%791.6%68.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,068 found (best R:R 49.00, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$805.00Aug 14$0.11$4.89$0.1144.45$800.11
$805.00$810.00Aug 19$0.11$4.89$0.1144.45$805.11
$820.00$825.00Aug 31$0.11$4.89$0.1144.45$820.11
$795.00$800.00Aug 12$0.13$4.87$0.1337.46$795.13
$830.00$835.00Sep 11$0.13$4.87$0.1337.46$830.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$680.00$675.00Sep 11$0.10$4.90$0.1049.00$679.90
$685.00$680.00Sep 11$0.11$4.89$0.1144.45$684.89
$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$0.18$4.82$0.1826.78$734.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,519 found (best R:R 582.33, avg 2.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.81$18.81$0.1999.00$726.81
$635.00$680.00Sep 4$44.41$44.41$0.5975.27$679.41
$680.00$690.00Sep 4$9.80$9.80$0.2049.00$689.80
$724.00$735.00Aug 13$10.74$10.74$0.2641.31$734.74
$680.00$690.00Sep 11$9.73$9.73$0.2736.04$689.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$830.00Sep 18$69.88$69.88$0.12582.33$830.12
$805.00$800.00Aug 21$4.89$4.89$0.1144.45$800.11
$825.00$820.00Aug 5$4.88$4.88$0.1240.67$820.12
$840.00$835.00Aug 17$4.86$4.86$0.1434.71$835.14
$865.00$860.00Aug 17$4.86$4.86$0.1434.71$860.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 245 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$789.00Aug 5Aug 6$0.0540.7%19.5%
$790.00Aug 5Aug 6$0.0542.7%20.4%
$739.00Aug 5Aug 6$0.0664.8%31.1%
$750.00Aug 5Aug 6$0.0649.4%23.9%
$788.00Aug 5Aug 6$0.0638.7%19.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$749.00Aug 5Aug 6$0.0551.6%24.3%
$750.00Aug 5Aug 6$0.0549.4%23.9%
$807.00Sep 4Sep 11$0.0512.9%12.7%
$751.00Aug 5Aug 6$0.0647.4%22.9%
$752.00Aug 5Aug 6$0.0745.2%22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,546 found (cheapest 0.39% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$1.23$1.79$3.02$768.98$775.020.39%
$771.00Aug 5$1.75$1.32$3.07$767.93$774.070.40%
$773.00Aug 5$0.82$2.37$3.19$769.81$776.190.41%
$770.00Aug 5$2.39$0.95$3.34$766.66$773.340.43%
$774.00Aug 5$0.52$3.09$3.61$770.39$777.610.47%
$769.00Aug 5$3.13$0.69$3.82$765.18$772.820.50%
$775.00Aug 5$0.33$3.89$4.22$770.78$779.220.55%
$768.00Aug 5$3.93$0.49$4.42$763.58$772.420.57%
$776.00Aug 5$0.20$4.77$4.97$771.03$780.970.64%
$767.00Aug 5$4.79$0.36$5.15$761.85$772.150.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.07% of stock, avg 1.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$767.00Aug 5$0.20$0.36$0.56$766.44$776.56
$775.00$767.00Aug 5$0.33$0.36$0.69$766.31$775.69
$776.00$768.00Aug 5$0.20$0.49$0.69$767.31$776.69
$774.00$767.00Aug 5$0.52$0.36$0.88$766.12$774.88
$775.00$768.00Aug 5$0.33$0.49$0.82$767.18$775.82
$776.00$769.00Aug 5$0.20$0.69$0.89$768.11$776.89
$774.00$768.00Aug 5$0.52$0.49$1.01$766.99$775.01
$775.00$769.00Aug 5$0.33$0.69$1.02$767.98$776.02
$773.00$767.00Aug 5$0.82$0.36$1.18$765.82$774.18
$776.00$770.00Aug 5$0.20$0.95$1.15$768.85$777.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 27.79, avg credit $2.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.34$0.6627.79$666.66$708.34
675/680690/709Sep 11$18.33$0.6727.36$661.67$708.33
685/690725/730Sep 11$4.74$0.2618.23$685.26$729.74
680/685725/730Sep 11$4.73$0.2717.52$680.27$729.73
675/680725/730Sep 11$4.72$0.2816.86$675.28$729.72
685/690710/725Sep 11$14.12$0.8816.05$675.88$724.12
680/685710/725Sep 11$14.11$0.8915.85$670.89$724.11
675/680710/725Sep 11$14.10$0.9015.67$665.90$724.10
748/749750/753Aug 17$2.75$0.2511.00$746.25$752.75
751/752753/755Aug 17$1.83$0.1710.76$750.17$754.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 390 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$825.00$830.00$835.00Sep 11$0.05$4.9599.00
$700.00$705.00$710.00Aug 12$0.06$4.9482.33
$800.00$805.00$810.00Aug 14$0.06$4.9482.33
$805.00$810.00$815.00Aug 19$0.06$4.9482.33
$805.00$810.00$815.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$815.00$820.00Aug 31$0.05$4.9599.00
$800.00$805.00$810.00Aug 18$0.06$4.9482.33
$725.00$730.00$735.00Aug 19$0.06$4.9482.33
$730.00$735.00$740.00Aug 19$0.06$4.9482.33
$735.00$740.00$745.00Aug 19$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,310 found (best net $-3.67, 1,308 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-$3.67$56.33
$680.00$650.001:2Aug 18-$0.03$29.97
$855.00$820.001:2Aug 6-$13.67$21.33
$660.00$640.001:2Aug 13-$0.01$19.99
$850.00$818.001:2Sep 11-$14.64$17.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 414 found (best yield 2.09%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$16.160.490.1%2.09%2.17%841.6K
$773.00Sep 18$15.570.480.2%2.02%2.23%428910
$774.00Sep 18$14.990.470.3%1.94%2.28%5241.4K
$772.00Sep 11$14.700.510.1%1.91%1.98%266140
$775.00Sep 18$14.430.470.5%1.87%2.34%3.5K9.7K
$773.00Sep 11$14.110.500.2%1.83%2.04%214100
$776.00Sep 18$13.880.460.6%1.80%2.40%4591.2K
$774.00Sep 11$13.540.490.3%1.76%2.09%34098
$777.00Sep 18$13.340.450.7%1.73%2.46%661.8K
$772.00Sep 4$13.150.500.1%1.70%1.78%276379

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 2,841,474
Total Puts 3,313,679
Put/Call Ratio 1.17
Net Difference -472,205

Prior's Put/Call Breakdown

Total Calls 4,435,587
Total Puts 2,955,002
Put/Call Ratio 0.67
Net Difference 1,480,585

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