Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$770.32 -0.13%
(8/5 12:05) ◀
|
Wednesday, August 5, 2026 (12:10pm)
January 2026
|
▶ (8/5 12:15)
◀ 8/5 12:10 ▶

Option Volume

Detail
ℹ
Current (08/05 12:10pm) 6,994,189
Calls: 3,177,699 (45%)
Puts: 3,816,490 (55%)
Prior (08/04) 8,179,866
Calls: 4,919,172 (60%)
Puts: 3,260,694 (40%)
Current vs Prior -14.50%
Calls: -35.40% (Calls)
Puts: +17.05% (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 -47.95%
Calls: -51.63%
Puts: -44.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:10pm) $1.33B
Calls: $326.00M (24%)
Puts: $1.01B (76%)
Prior (08/04) $2.17B
Calls: $1.70B (79%)
Puts: $464.00M (21%)
Current vs Prior -38.52%
Calls: -80.85%
Puts: +116.79%
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 -51.19%
Calls: -79.62%
Puts: -10.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:10pm) 1.20
Prior (08/04) 0.66
Current vs Prior +81.19%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +10.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:10pm) 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% | 1.03%1.03% | 1.74%1.87% | 3.99%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -30.14% | -10.93%-30.15% | -4.46%-4.46% | -4.63%-4.64% | -3.45%
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 -37.65% | -24.02%+3.32% | -3.25%-5.48% | -9.39%-32.73% | -11.39%
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 -30.14% | -10.93%-30.15% | -4.46%-4.46% | -4.63%-4.64% | -3.45%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.82% | 0.66%
Calls: 0.58% | 0.67%
Puts: 1.07% | 0.65%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -38.35% | -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 -56.61% | -60.51%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.01B) vs calls ($326.00M). Bearish P/C ratio of 1.20 indicates protective positioning. 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 BEARISH
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
12:10BEARISHBEARISHBEARISH
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 3,244 of results (avg 3.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2181.7781.89$81.830.1%10.985.6K
$700.00Aug 2171.8671.98$71.920.2%330.987.2K
$720.00Aug 2152.1852.30$52.240.2%80.955.3K
$740.00Aug 730.6230.70$30.660.3%430.988.0K
$730.00Aug 2142.5142.63$42.570.3%150.9320.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Sep 1816.7216.78$16.750.4%3280.56203
$776.00Sep 1816.2316.29$16.260.4%4430.551.0K
$769.00Sep 1813.2013.25$13.230.4%1610.48755
$775.00Sep 1815.7615.82$15.790.4%3.4K0.544.2K
$751.00Sep 187.877.90$7.890.4%2020.31225

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 973 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Aug 50.050.06$0.0616.7%196.7K0.037.1K
$788.00Aug 60.050.06$0.0616.7%6.2K0.02922
$789.00Aug 60.050.06$0.0616.7%3.4K0.021.6K
$790.00Aug 60.050.06$0.0616.7%17.0K0.024.3K
$796.00Aug 70.050.06$0.0616.7%5510.02--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Aug 50.050.06$0.0616.7%8.4K0.036.0K
$745.00Aug 60.050.06$0.0616.7%4400.013.0K
$746.00Aug 60.050.06$0.0616.7%2970.01730
$719.00Aug 70.050.06$0.0616.7%640.012.9K
$720.00Aug 70.050.06$0.0616.7%8780.0171.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,613 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5143.49146.95$145.222.4%--1.0022
$680.00Aug 688.5391.98$90.263.8%51.005
$690.00Aug 678.5381.99$80.264.3%--1.0014
$705.00Aug 663.5466.99$65.275.3%451.00--
$708.00Aug 660.5464.00$62.275.6%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Aug 58.658.89$8.772.7%4.8K1.00207
$780.00Aug 59.659.85$9.752.1%4.0K1.00395
$781.00Aug 510.6410.85$10.752.0%1.7K1.00306
$782.00Aug 511.6211.85$11.742.0%9661.004
$783.00Aug 512.6312.86$12.751.8%8131.0029

Most actively traded options today. High liquidity = easy entry/exit. 3,302 active (total vol 7.0M, top 316.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 50.070.08$0.0812.5%270.7K0.057.0K
$776.00Aug 50.120.13$0.137.7%261.2K0.076.2K
$780.00Aug 50.020.03$0.0333.3%233.7K0.0219.2K
$775.00Aug 50.200.21$0.214.8%223.9K0.1110.2K
$778.00Aug 50.050.06$0.0616.7%196.7K0.037.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 51.381.39$1.380.7%316.2K0.4713.2K
$772.00Aug 52.462.48$2.470.8%305.2K0.6811.4K
$773.00Aug 53.173.20$3.190.9%285.1K0.776.1K
$771.00Aug 51.861.88$1.871.1%265.6K0.577.3K
$774.00Aug 53.974.01$3.991.0%226.2K0.841.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 384 strikes (avg 260.5%, max 1234.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18246.8%18.5%1234.2%51.1K
$900.00Aug 5Sep 18218.6%16.9%1190.1%37312.4K
$880.00Aug 5Sep 18189.3%15.5%1118.4%606.0K
$875.00Aug 5Sep 18181.9%15.1%1101.5%604.9K
$870.00Aug 5Sep 18174.3%14.9%1073.4%141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18218.6%16.9%1190.1%85
$850.00Aug 5Sep 11143.5%13.9%934.7%5--
$620.00Aug 5Sep 18301.6%31.3%862.8%31128.5K
$625.00Aug 5Sep 18291.2%30.6%851.1%107132.8K
$630.00Aug 5Sep 18280.8%29.9%837.6%5711.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,066 found (best R:R 49.00, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$820.00$825.00Aug 31$0.10$4.90$0.1049.00$820.10
$830.00$835.00Sep 11$0.11$4.89$0.1144.45$830.11
$800.00$805.00Aug 17$0.12$4.88$0.1240.67$800.12
$815.00$820.00Aug 28$0.12$4.88$0.1240.67$815.12
$835.00$840.00Sep 18$0.12$4.88$0.1240.67$835.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$725.00$720.00Aug 19$0.10$4.90$0.1049.00$724.90
$685.00$680.00Sep 11$0.11$4.89$0.1144.45$684.89
$730.00$725.00Aug 19$0.13$4.87$0.1337.46$729.87
$690.00$685.00Sep 11$0.13$4.87$0.1337.46$689.87
$735.00$730.00Aug 19$0.19$4.81$0.1925.32$734.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,510 found (best R:R 89.48, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.79$18.79$0.2189.48$726.79
$724.00$735.00Aug 13$10.84$10.84$0.1667.75$734.84
$635.00$680.00Sep 4$44.34$44.34$0.6667.18$679.34
$680.00$690.00Sep 4$9.78$9.78$0.2244.45$689.78
$655.00$660.00Sep 18$4.89$4.89$0.1144.45$659.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$820.00$815.00Aug 7$4.90$4.90$0.1049.00$815.10
$810.00$805.00Aug 31$4.90$4.90$0.1049.00$805.10
$820.00$815.00Aug 11$4.88$4.88$0.1240.67$815.12
$800.00$795.00Aug 17$4.88$4.88$0.1240.67$795.12
$800.00$795.00Aug 18$4.87$4.87$0.1337.46$795.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 251 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$787.00Aug 5Aug 6$0.0540.3%18.7%
$739.00Aug 5Aug 6$0.0665.4%30.4%
$786.00Aug 5Aug 6$0.0638.2%18.2%
$785.00Aug 5Aug 6$0.0736.0%17.6%
$784.00Aug 5Aug 6$0.0833.9%16.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$747.00Aug 5Aug 6$0.0555.6%25.4%
$748.00Aug 5Aug 6$0.0553.5%24.5%
$820.00Aug 5Aug 6$0.0594.6%39.9%
$749.00Aug 5Aug 6$0.0651.3%24.0%
$805.00Aug 5Aug 6$0.0668.8%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,602 found (cheapest 0.40% of stock, avg 5.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Aug 5$1.73$1.38$3.11$766.89$773.110.40%
$771.00Aug 5$1.21$1.87$3.08$767.92$774.080.40%
$769.00Aug 5$2.34$1.00$3.34$765.66$772.340.43%
$772.00Aug 5$0.82$2.47$3.29$768.71$775.290.43%
$773.00Aug 5$0.53$3.19$3.72$769.28$776.720.48%
$768.00Aug 5$3.06$0.72$3.78$764.22$771.780.49%
$774.00Aug 5$0.33$3.99$4.32$769.68$778.320.56%
$767.00Aug 5$3.85$0.51$4.36$762.64$771.360.57%
$766.00Aug 5$4.70$0.36$5.06$760.94$771.060.66%
$775.00Aug 5$0.21$4.86$5.07$769.93$780.070.66%

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$0.21$0.36$0.57$765.43$775.57
$774.00$766.00Aug 5$0.33$0.36$0.69$765.31$774.69
$775.00$767.00Aug 5$0.21$0.51$0.72$766.28$775.72
$774.00$767.00Aug 5$0.33$0.51$0.84$766.16$774.84
$773.00$766.00Aug 5$0.53$0.36$0.89$765.11$773.89
$775.00$768.00Aug 5$0.21$0.72$0.93$767.07$775.93
$773.00$767.00Aug 5$0.53$0.51$1.04$765.96$774.04
$774.00$768.00Aug 5$0.33$0.72$1.05$766.95$775.05
$772.00$766.00Aug 5$0.82$0.36$1.18$764.82$773.18
$773.00$768.00Aug 5$0.53$0.72$1.25$766.75$774.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 26.14, avg credit $2.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.30$0.7026.14$666.70$708.30
685/690710/725Sep 11$14.15$0.8516.65$675.85$724.15
680/685710/725Sep 11$14.13$0.8716.24$670.87$724.13
685/690725/730Sep 11$4.63$0.3712.51$685.37$729.63
680/685725/730Sep 11$4.61$0.3911.82$680.39$729.61
750/751753/755Aug 18$1.82$0.1810.11$749.18$754.82
751/752753/755Aug 18$1.82$0.1810.11$750.18$754.82
751/752753/755Aug 17$1.81$0.199.53$750.19$754.81
749/750753/755Aug 18$1.81$0.199.53$748.19$754.81
750/751753/755Aug 17$1.80$0.209.00$749.20$754.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$830.00$835.00$840.00Sep 18$0.05$4.9599.00
$795.00$800.00$805.00Aug 12$0.06$4.9482.33
$680.00$685.00$690.00Aug 14$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$830.00$835.00$840.00Aug 7$0.06$4.9482.33
$810.00$815.00$820.00Aug 10$0.06$4.9482.33
$825.00$830.00$835.00Aug 10$0.06$4.9482.33
$810.00$815.00$820.00Aug 12$0.06$4.9482.33
$820.00$825.00$830.00Aug 13$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,306 found (best net $-0.01, 1,302 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
$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-$15.76$16.24
$665.00$650.001:2Aug 17-$0.06$14.94
$645.00$635.001:2Aug 5-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 413 found (best yield 2.09%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$771.00Sep 18$16.090.490.1%2.09%2.18%44905
$772.00Sep 18$15.500.480.2%2.01%2.23%901.6K
$773.00Sep 18$14.920.470.3%1.94%2.28%658910
$771.00Sep 11$14.630.500.1%1.90%1.99%404162
$774.00Sep 18$14.350.470.5%1.86%2.34%7471.4K
$772.00Sep 11$14.040.490.2%1.82%2.04%316140
$775.00Sep 18$13.800.460.6%1.79%2.40%3.6K9.7K
$773.00Sep 11$13.460.470.3%1.75%2.10%215100
$776.00Sep 18$13.250.450.7%1.72%2.46%4641.2K
$771.00Sep 4$13.060.500.1%1.70%1.78%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 3,177,699
Total Puts 3,816,490
Put/Call Ratio 1.20
Net Difference -638,791

Prior's Put/Call Breakdown

Total Calls 4,919,172
Total Puts 3,260,694
Put/Call Ratio 0.66
Net Difference 1,658,478

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