Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$770.81 -0.07%
(8/5 12:00) ◀
|
Wednesday, August 5, 2026 (12:05pm)
January 2026
|
▶ (8/5 12:10)
◀ 8/5 12:05 ▶

Option Volume

Detail
ℹ
Current (08/05 12:05pm) 6,785,319
Calls: 3,087,083 (45%)
Puts: 3,698,236 (55%)
Prior (08/04) 8,007,400
Calls: 4,818,104 (60%)
Puts: 3,189,296 (40%)
Current vs Prior -15.26%
Calls: -35.93% (Calls)
Puts: +15.96% (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 -49.50%
Calls: -53.01%
Puts: -46.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:05pm) $1.23B
Calls: $333.45M (27%)
Puts: $893.47M (73%)
Prior (08/04) $2.23B
Calls: $1.79B (80%)
Puts: $437.16M (20%)
Current vs Prior -45.01%
Calls: -81.41%
Puts: +104.38%
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 -55.04%
Calls: -79.15%
Puts: -20.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:05pm) 1.20
Prior (08/04) 0.66
Current vs Prior +80.98%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +9.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:05pm) 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 0.47% | 0.78%0.47% | 1.04%1.04% | 1.75%1.88% | 4.00%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -30.38% | -10.99%-30.39% | -3.55%-3.55% | -4.19%-4.17% | -3.29%
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 -37.86% | -24.06%+2.96% | -2.33%-4.58% | -8.97%-32.41% | -11.25%
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 -30.38% | -10.99%-30.39% | -3.55%-3.55% | -4.19%-4.17% | -3.29%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.81% | 0.97%
Calls: 1.00% | 1.23%
Puts: 0.63% | 0.71%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -39.10% | -59.58%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -57.14% | -41.97%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($893.47M). Slightly bearish P/C ratio of 1.20. P/C ratio rising 81% - 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
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
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 3,219 of results (avg 3.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.2782.39$82.330.1%10.985.6K
$700.00Aug 2172.3672.48$72.420.2%330.987.2K
$740.00Aug 731.1331.19$31.160.2%430.988.0K
$720.00Aug 2152.6852.80$52.740.2%80.965.3K
$747.00Aug 724.2224.28$24.250.2%1400.969.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Aug 549.0549.23$49.140.4%1791.00--
$748.00Sep 187.127.15$7.140.4%2170.281.8K
$777.00Sep 1816.4716.54$16.510.4%3280.56203
$747.00Sep 186.936.96$6.950.4%4630.272.3K
$771.00Sep 1813.7813.84$13.810.4%7160.50763

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 966 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Aug 50.050.06$0.0616.7%193.2K0.047.1K
$788.00Aug 60.050.06$0.0616.7%6.1K0.02922
$789.00Aug 60.050.06$0.0616.7%3.4K0.021.6K
$790.00Aug 60.050.06$0.0616.7%16.9K0.024.3K
$798.00Aug 70.050.06$0.0616.7%3310.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 50.050.06$0.0616.7%37.9K0.0319.3K
$746.00Aug 60.050.06$0.0616.7%2940.01730
$747.00Aug 60.050.06$0.0616.7%2420.011.1K
$720.00Aug 70.050.06$0.0616.7%8780.0171.1K
$721.00Aug 70.050.06$0.0616.7%370.0125.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,574 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5144.16147.61$145.892.4%--1.0022
$680.00Aug 689.1992.63$90.913.8%51.005
$690.00Aug 679.1982.64$80.914.3%--1.0014
$705.00Aug 664.2067.65$65.935.2%451.00--
$708.00Aug 661.2064.64$62.925.5%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Aug 58.108.26$8.182.0%4.8K1.00207
$780.00Aug 59.109.26$9.181.7%4.0K1.00395
$781.00Aug 510.0410.24$10.142.0%1.7K1.00306
$782.00Aug 511.0911.23$11.161.3%9601.004
$783.00Aug 512.0512.23$12.141.5%8131.0029

Most actively traded options today. High liquidity = easy entry/exit. 3,252 active (total vol 6.7M, top 300.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 50.090.10$0.1010.0%268.3K0.067.0K
$776.00Aug 50.150.16$0.166.3%259.3K0.096.2K
$780.00Aug 50.020.03$0.0333.3%232.2K0.0219.2K
$775.00Aug 50.240.25$0.254.0%220.3K0.1310.2K
$778.00Aug 50.050.06$0.0616.7%193.2K0.047.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 52.122.14$2.130.9%300.1K0.6211.4K
$770.00Aug 51.151.16$1.150.9%293.5K0.4113.2K
$773.00Aug 52.782.81$2.801.1%282.8K0.726.1K
$771.00Aug 51.581.59$1.590.6%253.4K0.527.3K
$774.00Aug 53.553.58$3.570.8%225.1K0.811.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 380 strikes (avg 257.2%, max 1223.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18243.9%18.4%1223.1%51.1K
$900.00Aug 5Sep 18215.9%16.9%1179.3%37312.4K
$880.00Aug 5Sep 18186.9%15.5%1108.0%606.0K
$875.00Aug 5Sep 18179.5%15.1%1091.3%604.9K
$870.00Aug 5Sep 18172.0%14.8%1063.3%141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18215.9%16.9%1179.3%85
$850.00Aug 5Sep 11141.4%13.8%925.6%5--
$620.00Aug 5Sep 18300.1%31.4%855.5%31128.5K
$625.00Aug 5Sep 18289.7%30.7%843.9%107132.8K
$630.00Aug 5Sep 18279.4%30.0%830.5%5711.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,021 found (best R:R 49.00, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$795.00$800.00Aug 12$0.10$4.90$0.1049.00$795.10
$820.00$825.00Aug 31$0.10$4.90$0.1049.00$820.10
$830.00$835.00Sep 11$0.12$4.88$0.1240.67$830.12
$800.00$805.00Aug 17$0.13$4.87$0.1337.46$800.13
$805.00$810.00Aug 21$0.13$4.87$0.1337.46$805.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$725.00$720.00Aug 19$0.10$4.90$0.1049.00$724.90
$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
$690.00$685.00Sep 11$0.12$4.88$0.1240.67$689.88
$730.00$725.00Aug 19$0.13$4.87$0.1337.46$729.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,495 found (best R:R 290.67, avg 3.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.76$18.76$0.2478.17$726.76
$635.00$680.00Sep 4$44.42$44.42$0.5876.59$679.42
$724.00$735.00Aug 13$10.82$10.82$0.1860.11$734.82
$680.00$690.00Sep 4$9.78$9.78$0.2244.45$689.78
$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$69.76$69.76$0.24290.67$830.24
$850.00$818.00Sep 11$31.74$31.74$0.26122.08$818.26
$820.00$815.00Aug 6$4.89$4.89$0.1144.45$815.11
$810.00$805.00Aug 6$4.88$4.88$0.1240.67$805.12
$814.00$810.00Sep 11$3.90$3.90$0.1039.00$810.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 244 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$787.00Aug 5Aug 6$0.0538.8%18.2%
$705.00Aug 5Aug 6$0.06131.1%55.2%
$717.00Aug 5Aug 7$0.06108.0%37.8%
$739.00Aug 5Aug 6$0.0665.8%30.8%
$786.00Aug 5Aug 6$0.0636.7%17.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$748.00Aug 5Aug 6$0.0554.2%25.0%
$749.00Aug 5Aug 6$0.0652.0%24.5%
$750.00Aug 5Aug 6$0.0749.9%24.0%
$751.00Aug 5Aug 6$0.0847.7%23.4%
$692.00Aug 7Aug 14$0.0850.6%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,566 found (cheapest 0.39% of stock, avg 5.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$771.00Aug 5$1.42$1.59$3.01$767.99$774.010.39%
$772.00Aug 5$0.97$2.13$3.10$768.90$775.100.40%
$770.00Aug 5$2.00$1.15$3.15$766.85$773.150.41%
$769.00Aug 5$2.67$0.83$3.50$765.50$772.500.45%
$773.00Aug 5$0.64$2.80$3.44$769.56$776.440.45%
$768.00Aug 5$3.43$0.59$4.02$763.98$772.020.52%
$774.00Aug 5$0.40$3.57$3.97$770.03$777.970.52%
$775.00Aug 5$0.25$4.40$4.65$770.35$779.650.60%
$767.00Aug 5$4.26$0.42$4.68$762.32$771.680.61%
$766.00Aug 5$5.14$0.30$5.44$760.56$771.440.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.07% of stock, avg 1.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$766.00Aug 5$0.25$0.30$0.55$765.45$775.55
$774.00$766.00Aug 5$0.40$0.30$0.70$765.30$774.70
$775.00$767.00Aug 5$0.25$0.42$0.67$766.33$775.67
$774.00$767.00Aug 5$0.40$0.42$0.82$766.18$774.82
$775.00$768.00Aug 5$0.25$0.59$0.84$767.16$775.84
$773.00$766.00Aug 5$0.64$0.30$0.94$765.06$773.94
$774.00$768.00Aug 5$0.40$0.59$0.99$767.01$774.99
$773.00$767.00Aug 5$0.64$0.42$1.06$765.94$774.06
$775.00$769.00Aug 5$0.25$0.83$1.08$767.92$776.08
$772.00$766.00Aug 5$0.97$0.30$1.27$764.73$773.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 28.23, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.35$0.6528.23$666.65$708.35
675/680690/709Sep 11$18.34$0.6627.79$661.66$708.34
685/690710/725Sep 11$14.26$0.7419.27$675.74$724.26
680/685710/725Sep 11$14.25$0.7519.00$670.75$724.25
675/680710/725Sep 11$14.24$0.7618.74$665.76$724.24
749/750753/755Aug 17$1.83$0.1710.76$748.17$754.83
750/751753/755Aug 17$1.83$0.1710.76$749.17$754.83
751/752753/755Aug 17$1.83$0.1710.76$750.17$754.83
750/751753/755Aug 18$1.82$0.1810.11$749.18$754.82
751/752753/755Aug 18$1.81$0.199.53$750.19$754.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 429 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$815.00$820.00$825.00Aug 28$0.05$4.9599.00
$795.00$800.00$805.00Aug 12$0.06$4.9482.33
$805.00$810.00$815.00Aug 21$0.06$4.9482.33
$815.00$820.00$825.00Aug 31$0.06$4.9482.33
$800.00$805.00$810.00Aug 17$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$725.00$730.00$735.00Aug 19$0.05$4.9599.00
$790.00$795.00$800.00Aug 18$0.07$4.9370.43
$730.00$735.00$740.00Aug 19$0.07$4.9370.43
$805.00$810.00$815.00Aug 28$0.07$4.9370.43
$795.00$800.00$805.00Aug 5$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. 1,309 found (best net $-4.12, 1,306 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$865.00$900.001:2Aug 18-$0.01$34.99
$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-$4.12$55.88
$680.00$650.001:2Aug 18-$0.04$29.96
$660.00$640.001:2Aug 13-$0.03$19.97
$850.00$818.001:2Sep 11-$15.64$16.36
$665.00$650.001:2Aug 17-$0.06$14.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 421 found (best yield 2.12%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$771.00Sep 18$16.370.500.0%2.12%2.15%44905
$772.00Sep 18$15.770.490.1%2.05%2.20%901.6K
$773.00Sep 18$15.190.470.3%1.97%2.25%542910
$771.00Sep 11$14.910.510.0%1.93%1.96%313162
$774.00Sep 18$14.610.470.4%1.90%2.31%6361.4K
$772.00Sep 11$14.310.490.1%1.86%2.01%316140
$775.00Sep 18$14.050.460.5%1.82%2.37%3.6K9.7K
$773.00Sep 11$13.730.480.3%1.78%2.07%214100
$776.00Sep 18$13.510.450.7%1.75%2.43%4591.2K
$771.00Sep 4$13.340.510.0%1.73%1.76%2221.2K

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 3,087,083
Total Puts 3,698,236
Put/Call Ratio 1.20
Net Difference -611,153

Prior's Put/Call Breakdown

Total Calls 4,818,104
Total Puts 3,189,296
Put/Call Ratio 0.66
Net Difference 1,628,808

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