Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$770.43 -0.12%
(8/5 12:10) ◀
|
Wednesday, August 5, 2026 (12:15pm)
January 2026
|
▶ (8/5 12:20)
◀ 8/5 12:15 ▶

Option Volume

Detail
ℹ
Current (08/05 12:15pm) 7,135,101
Calls: 3,227,452 (45%)
Puts: 3,907,649 (55%)
Prior (08/04) 8,340,984
Calls: 5,002,264 (60%)
Puts: 3,338,720 (40%)
Current vs Prior -14.46%
Calls: -35.48% (Calls)
Puts: +17.04% (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 -46.90%
Calls: -50.88%
Puts: -43.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:15pm) $1.34B
Calls: $335.69M (25%)
Puts: $999.55M (75%)
Prior (08/04) $2.16B
Calls: $1.68B (78%)
Puts: $478.51M (22%)
Current vs Prior -38.19%
Calls: -80.04%
Puts: +108.89%
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 -51.07%
Calls: -79.01%
Puts: -11.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:15pm) 1.21
Prior (08/04) 0.67
Current vs Prior +81.40%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +11.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:15pm) 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% | 1.03%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 -30.54% | -10.65%-30.54% | -4.46%-4.46% | -4.57%-4.52% | -3.43%
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 -38.01% | -23.78%+2.74% | -3.26%-5.49% | -9.33%-32.65% | -11.38%
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 -30.54% | -10.65%-30.54% | -4.46%-4.46% | -4.57%-4.52% | -3.43%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.56% | 0.66%
Calls: 0.56% | 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 -57.89% | -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 -70.37% | -60.51%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($999.55M). Bearish P/C ratio of 1.21 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
12:15BEARISHBEARISHBEARISH
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 3,248 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2181.8982.01$81.950.1%10.985.6K
$700.00Aug 2171.9872.10$72.040.2%330.987.2K
$720.00Aug 2152.3052.41$52.360.2%80.955.3K
$740.00Aug 730.7530.82$30.790.2%430.988.0K
$745.00Aug 725.8125.88$25.850.3%2330.978.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Sep 1816.6616.72$16.690.4%3280.56203
$770.00Sep 1813.5413.59$13.570.4%3.1K0.497.7K
$775.00Sep 1815.7015.76$15.730.4%3.4K0.544.2K
$751.00Sep 187.837.86$7.850.4%2020.30225
$768.00Sep 1812.7612.81$12.790.4%1570.47498

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 970 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Aug 50.050.06$0.0616.7%197.2K0.037.1K
$787.00Aug 60.050.06$0.0616.7%3.2K0.022.3K
$788.00Aug 60.050.06$0.0616.7%6.3K0.02922
$793.00Aug 70.050.06$0.0616.7%4.0K0.01--
$794.00Aug 70.050.06$0.0616.7%1.4K0.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Aug 50.050.06$0.0616.7%8.5K0.036.0K
$745.00Aug 60.050.06$0.0616.7%4700.013.0K
$746.00Aug 60.050.06$0.0616.7%3000.01730
$718.00Aug 70.050.06$0.0616.7%500.012.2K
$719.00Aug 70.050.06$0.0616.7%640.012.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,614 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5143.70146.95$145.322.2%--1.0022
$680.00Aug 688.7491.98$90.363.6%51.005
$690.00Aug 678.7481.99$80.364.0%--1.0014
$705.00Aug 663.7566.99$65.375.0%451.00--
$708.00Aug 660.7564.00$62.385.2%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Aug 58.528.73$8.632.4%4.8K1.00207
$780.00Aug 59.529.73$9.632.2%4.1K1.00395
$781.00Aug 510.5010.72$10.612.1%1.7K1.00306
$782.00Aug 511.5011.72$11.611.9%9771.004
$783.00Aug 512.5012.74$12.621.9%8131.0029

Most actively traded options today. High liquidity = easy entry/exit. 3,307 active (total vol 7.1M, top 332.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 50.080.09$0.0911.1%272.9K0.057.0K
$776.00Aug 50.120.13$0.137.7%263.1K0.086.2K
$780.00Aug 50.020.03$0.0333.3%234.2K0.0219.2K
$775.00Aug 50.200.21$0.214.8%227.3K0.1110.2K
$778.00Aug 50.050.06$0.0616.7%197.2K0.037.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 51.311.32$1.320.8%332.7K0.4613.2K
$772.00Aug 52.372.39$2.380.8%307.6K0.6711.4K
$773.00Aug 53.073.10$3.091.0%286.3K0.766.1K
$771.00Aug 51.791.80$1.800.6%272.6K0.567.3K
$774.00Aug 53.863.90$3.881.0%226.7K0.831.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 383 strikes (avg 265.4%, max 1283.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18249.8%18.1%1283.6%51.1K
$900.00Aug 5Sep 18221.1%16.8%1218.0%37312.4K
$880.00Aug 5Sep 18191.5%15.3%1149.3%606.0K
$875.00Aug 5Sep 18184.0%14.9%1130.8%604.9K
$870.00Aug 5Sep 18176.4%14.7%1100.2%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18221.1%16.8%1218.0%85
$850.00Aug 5Sep 11145.1%13.7%956.6%5--
$620.00Aug 5Sep 18305.5%31.3%876.0%31128.5K
$625.00Aug 5Sep 18295.0%30.6%863.0%107132.8K
$630.00Aug 5Sep 18284.4%30.0%849.3%5711.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,059 found (best R:R 49.00, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$790.00$795.00Aug 11$0.13$4.87$0.1337.46$790.13
$795.00$800.00Aug 13$0.13$4.87$0.1337.46$795.13
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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,514 found (best R:R 117.75, avg 2.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.84$18.84$0.16117.75$726.84
$724.00$735.00Aug 13$10.86$10.86$0.1477.57$734.86
$635.00$680.00Sep 4$44.40$44.40$0.6074.00$679.40
$720.00$725.00Aug 12$4.90$4.90$0.1049.00$724.90
$655.00$660.00Sep 18$4.90$4.90$0.1049.00$659.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$795.00Aug 13$4.89$4.89$0.1144.45$795.11
$800.00$795.00Aug 18$4.88$4.88$0.1240.67$795.12
$800.00$795.00Aug 17$4.87$4.87$0.1337.46$795.13
$815.00$810.00Aug 14$4.85$4.85$0.1532.33$810.15
$820.00$813.00Sep 18$6.76$6.76$0.2428.17$813.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 248 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$739.00Aug 5Aug 6$0.0566.3%30.5%
$745.00Aug 5Aug 6$0.0560.9%26.8%
$786.00Aug 5Aug 6$0.0538.5%17.7%
$785.00Aug 5Aug 6$0.0636.3%17.2%
$784.00Aug 5Aug 6$0.0734.1%16.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$747.00Aug 5Aug 6$0.0556.5%25.6%
$748.00Aug 5Aug 6$0.0554.3%24.6%
$749.00Aug 5Aug 6$0.0652.1%24.2%
$750.00Aug 5Aug 6$0.0749.9%23.6%
$751.00Aug 5Aug 6$0.0847.7%23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,603 found (cheapest 0.40% of stock, avg 5.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Aug 5$1.78$1.32$3.10$766.90$773.100.40%
$771.00Aug 5$1.25$1.80$3.05$767.95$774.050.40%
$772.00Aug 5$0.84$2.38$3.22$768.78$775.220.42%
$769.00Aug 5$2.40$0.95$3.35$765.65$772.350.43%
$773.00Aug 5$0.55$3.09$3.64$769.36$776.640.47%
$768.00Aug 5$3.13$0.67$3.80$764.20$771.800.49%
$774.00Aug 5$0.34$3.88$4.22$769.78$778.220.55%
$767.00Aug 5$3.93$0.48$4.41$762.59$771.410.57%
$775.00Aug 5$0.21$4.75$4.96$770.04$779.960.64%
$766.00Aug 5$4.79$0.34$5.13$760.87$771.130.67%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$766.00Aug 5$0.21$0.34$0.55$765.45$775.55
$774.00$766.00Aug 5$0.34$0.34$0.68$765.32$774.68
$775.00$767.00Aug 5$0.21$0.48$0.69$766.31$775.69
$774.00$767.00Aug 5$0.34$0.48$0.82$766.18$774.82
$775.00$768.00Aug 5$0.21$0.67$0.88$767.12$775.88
$773.00$766.00Aug 5$0.55$0.34$0.89$765.11$773.89
$773.00$767.00Aug 5$0.55$0.48$1.03$765.97$774.03
$774.00$768.00Aug 5$0.34$0.67$1.01$766.99$775.01
$772.00$766.00Aug 5$0.84$0.34$1.18$764.82$773.18
$775.00$769.00Aug 5$0.21$0.95$1.16$767.84$776.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 28.23, avg credit $2.28)

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$14.21$0.7917.99$675.79$724.21
680/685710/725Sep 11$14.19$0.8117.52$670.81$724.19
675/680710/725Sep 11$14.18$0.8217.29$665.82$724.18
685/690725/730Sep 11$4.61$0.3911.82$685.39$729.61
680/685725/730Sep 11$4.59$0.4111.20$680.41$729.59
675/680725/730Sep 11$4.58$0.4210.90$675.42$729.58
751/752753/755Aug 17$1.83$0.1710.76$750.17$754.83
751/752753/755Aug 18$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. 447 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
$675.00$680.00$685.00Aug 28$0.06$4.9482.33
$815.00$820.00$825.00Aug 31$0.06$4.9482.33
$630.00$635.00$640.00Sep 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$830.00$835.00$840.00Aug 7$0.05$4.9599.00
$725.00$730.00$735.00Aug 19$0.05$4.9599.00
$800.00$805.00$810.00Aug 12$0.06$4.9482.33
$820.00$825.00$830.00Aug 13$0.06$4.9482.33
$820.00$825.00$830.00Aug 14$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. 1,302 found (best net $-0.01, 1,298 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-$15.53$16.47
$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. 414 found (best yield 2.10%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$771.00Sep 18$16.150.490.1%2.10%2.17%45905
$772.00Sep 18$15.560.480.2%2.02%2.22%901.6K
$773.00Sep 18$14.980.470.3%1.94%2.28%661910
$771.00Sep 11$14.690.500.1%1.91%1.98%405162
$774.00Sep 18$14.410.470.5%1.87%2.33%7501.4K
$772.00Sep 11$14.100.490.2%1.83%2.03%316140
$775.00Sep 18$13.850.460.6%1.80%2.39%3.6K9.7K
$773.00Sep 11$13.520.470.3%1.75%2.09%215100
$776.00Sep 18$13.310.450.7%1.73%2.45%4641.2K
$771.00Sep 4$13.120.500.1%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 3,227,452
Total Puts 3,907,649
Put/Call Ratio 1.21
Net Difference -680,197

Prior's Put/Call Breakdown

Total Calls 5,002,264
Total Puts 3,338,720
Put/Call Ratio 0.67
Net Difference 1,663,544

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