Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$770.87 -0.06%
(8/5 12:15) ◀
|
Wednesday, August 5, 2026 (12:20pm)
January 2026
|
▶ (8/5 12:25)
◀ 8/5 12:20 ▶

Option Volume

Detail
ℹ
Current (08/05 12:20pm) 7,332,305
Calls: 3,312,768 (45%)
Puts: 4,019,537 (55%)
Prior (08/04) 8,493,318
Calls: 5,097,517 (60%)
Puts: 3,395,801 (40%)
Current vs Prior -13.67%
Calls: -35.01% (Calls)
Puts: +18.37% (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 -45.43%
Calls: -49.58%
Puts: -41.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:20pm) $1.30B
Calls: $362.79M (28%)
Puts: $940.94M (72%)
Prior (08/04) $2.28B
Calls: $1.81B (79%)
Puts: $472.64M (21%)
Current vs Prior -42.86%
Calls: -79.94%
Puts: +99.08%
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 -52.22%
Calls: -77.32%
Puts: -16.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:20pm) 1.21
Prior (08/04) 0.67
Current vs Prior +82.14%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +11.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:20pm) 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% | 1.75%1.87% | 4.00%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -31.16% | -10.70%-31.17% | -4.52%-4.52% | -4.48%-4.64% | -3.27%
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 -38.56% | -23.82%+1.81% | -3.32%-5.55% | -9.25%-32.74% | -11.23%
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 -31.16% | -10.70%-31.17% | -4.52%-4.52% | -4.48%-4.64% | -3.27%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.57% | 0.48%
Calls: 0.50% | 0.61%
Puts: 0.65% | 0.36%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -57.14% | -80.00%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -69.84% | -71.28%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($940.94M). Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 82% - 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
12:20BEARISHBEARISHBEARISH
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 3,254 of results (avg 3.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.3282.44$82.380.1%10.985.6K
$700.00Aug 2172.4172.53$72.470.2%330.987.2K
$740.00Aug 731.1831.25$31.220.2%430.988.0K
$720.00Aug 2152.7152.83$52.770.2%80.965.3K
$745.00Aug 726.2326.30$26.270.3%2330.978.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 73.193.20$3.200.3%19.9K0.466.3K
$775.00Sep 1815.5115.56$15.540.3%3.4K0.544.2K
$771.00Aug 62.782.79$2.790.4%27.9K0.515.4K
$770.00Sep 1813.3613.41$13.390.4%3.2K0.497.7K
$752.00Sep 187.937.96$7.950.4%1870.311.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 969 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$787.00Aug 60.050.06$0.0616.7%3.2K0.022.3K
$788.00Aug 60.050.06$0.0616.7%6.3K0.02922
$794.00Aug 70.050.06$0.0616.7%1.5K0.01--
$795.00Aug 70.050.06$0.0616.7%6.7K0.012.5K
$796.00Aug 70.050.06$0.0616.7%8660.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 50.050.06$0.0616.7%45.1K0.0319.3K
$746.00Aug 60.050.06$0.0616.7%3000.01730
$747.00Aug 60.050.06$0.0616.7%2460.011.1K
$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. 1,616 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5144.20147.43$145.822.2%--1.0022
$680.00Aug 589.2092.43$90.823.6%51.005
$690.00Aug 579.2082.43$80.824.0%51.009
$700.00Aug 569.2072.43$70.824.6%--1.0024
$705.00Aug 564.2067.30$65.754.7%451.0045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$915.00Aug 5142.82145.80$144.312.1%21.00--
$920.00Aug 5147.82150.80$149.312.0%31.00--
$925.00Aug 5152.82155.80$154.311.9%31.00--
$790.00Aug 718.2320.70$19.4712.7%2121.002.8K
$791.00Aug 719.2321.87$20.5512.8%191.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,320 active (total vol 7.3M, top 354.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 50.090.10$0.1010.0%277.3K0.067.0K
$776.00Aug 50.150.16$0.166.3%266.4K0.096.2K
$780.00Aug 50.030.04$0.0425.0%238.3K0.0219.2K
$775.00Aug 50.250.26$0.263.8%231.7K0.1410.2K
$778.00Aug 50.060.07$0.0714.3%200.3K0.047.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 51.111.12$1.120.9%354.7K0.4113.2K
$772.00Aug 52.092.10$2.090.5%311.3K0.6211.4K
$773.00Aug 52.752.77$2.760.7%291.9K0.726.1K
$771.00Aug 51.541.55$1.550.6%283.3K0.517.3K
$774.00Aug 53.503.54$3.521.1%228.5K0.801.9K

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 269.2%, max 1280.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18251.6%18.2%1280.4%51.1K
$900.00Aug 5Sep 18222.6%16.7%1231.4%39412.4K
$880.00Aug 5Sep 18192.7%15.3%1161.9%606.0K
$875.00Aug 5Sep 18185.1%15.1%1128.7%604.9K
$870.00Aug 5Sep 18177.4%14.6%1112.4%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18222.6%16.7%1231.4%85
$850.00Aug 5Sep 11145.8%13.8%958.3%15--
$620.00Aug 5Sep 18309.6%31.3%890.4%41128.5K
$625.00Aug 5Sep 18298.9%30.6%878.2%107132.8K
$630.00Aug 5Sep 18288.3%29.9%864.0%5711.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,026 found (best R:R 49.00, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$795.00$800.00Aug 12$0.10$4.90$0.1049.00$795.10
$830.00$835.00Sep 11$0.11$4.89$0.1144.45$830.11
$835.00$840.00Sep 18$0.12$4.88$0.1240.67$835.12
$800.00$805.00Aug 17$0.13$4.87$0.1337.46$800.13
$815.00$820.00Aug 28$0.13$4.87$0.1337.46$815.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.17$4.83$0.1728.41$734.83
$740.00$735.00Aug 19$0.25$4.75$0.2519.00$739.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,504 found (best R:R 465.67, avg 3.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$635.00$680.00Sep 4$44.42$44.42$0.5876.59$679.42
$708.00$727.00Aug 17$18.74$18.74$0.2672.08$726.74
$724.00$735.00Aug 13$10.81$10.81$0.1956.89$734.81
$680.00$690.00Sep 4$9.79$9.79$0.2146.62$689.79
$680.00$690.00Sep 11$9.76$9.76$0.2440.67$689.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$830.00Sep 18$69.85$69.85$0.15465.67$830.15
$850.00$818.00Sep 11$31.83$31.83$0.17187.24$818.17
$865.00$855.00Aug 10$9.88$9.88$0.1282.33$855.12
$855.00$845.00Aug 6$9.87$9.87$0.1375.92$845.13
$810.00$805.00Aug 28$4.90$4.90$0.1049.00$805.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 246 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$786.00Aug 5Aug 6$0.0537.8%17.3%
$744.00Aug 5Aug 6$0.0658.0%27.4%
$785.00Aug 5Aug 6$0.0635.6%16.7%
$756.00Aug 5Aug 6$0.0740.3%20.8%
$708.00Aug 6Aug 7$0.0753.0%42.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$748.00Aug 5Aug 6$0.0555.9%25.1%
$749.00Aug 5Aug 6$0.0553.7%24.1%
$750.00Aug 5Aug 6$0.0651.5%23.7%
$781.00Aug 5Aug 6$0.0628.5%15.6%
$820.00Aug 5Aug 6$0.0695.8%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,605 found (cheapest 0.39% of stock, avg 5.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$771.00Aug 5$1.44$1.55$2.99$768.01$773.990.39%
$770.00Aug 5$2.00$1.12$3.12$766.88$773.120.40%
$772.00Aug 5$0.99$2.09$3.08$768.92$775.080.40%
$773.00Aug 5$0.65$2.76$3.41$769.59$776.410.44%
$769.00Aug 5$2.67$0.79$3.46$765.54$772.460.45%
$774.00Aug 5$0.41$3.52$3.93$770.07$777.930.51%
$768.00Aug 5$3.44$0.55$3.99$764.01$771.990.52%
$767.00Aug 5$4.27$0.39$4.66$762.34$771.660.60%
$775.00Aug 5$0.26$4.37$4.63$770.37$779.630.60%
$766.00Aug 5$5.15$0.27$5.42$760.58$771.420.70%

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$0.26$0.27$0.53$765.47$775.53
$775.00$767.00Aug 5$0.26$0.39$0.65$766.35$775.65
$774.00$766.00Aug 5$0.41$0.27$0.68$765.32$774.68
$774.00$767.00Aug 5$0.41$0.39$0.80$766.20$774.80
$775.00$768.00Aug 5$0.26$0.55$0.81$767.19$775.81
$773.00$766.00Aug 5$0.65$0.27$0.92$765.08$773.92
$774.00$768.00Aug 5$0.41$0.55$0.96$767.04$774.96
$773.00$767.00Aug 5$0.65$0.39$1.04$765.96$774.04
$775.00$769.00Aug 5$0.26$0.79$1.05$767.95$776.05
$772.00$766.00Aug 5$0.99$0.27$1.26$764.74$773.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 27.79, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.34$0.6627.79$666.66$708.34
685/690710/725Sep 11$14.20$0.8017.75$675.80$724.20
680/685710/725Sep 11$14.18$0.8217.29$670.82$724.18
750/751753/755Aug 18$1.82$0.1810.11$749.18$754.82
751/752753/755Aug 17$1.81$0.199.53$750.19$754.81
751/752753/755Aug 18$1.81$0.199.53$750.19$754.81
749/750753/755Aug 17$1.80$0.209.00$748.20$754.80
750/751753/755Aug 17$1.80$0.209.00$749.20$754.80
758/759764/765Aug 18$0.90$0.109.00$758.10$764.90
758/759765/766Aug 18$0.89$0.118.09$758.11$765.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 438 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
$630.00$635.00$640.00Sep 18$0.05$4.9599.00
$795.00$800.00$805.00Aug 12$0.06$4.9482.33
$830.00$835.00$840.00Sep 18$0.06$4.9482.33
$800.00$805.00$810.00Aug 17$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$805.00$810.00$815.00Aug 12$0.06$4.9482.33
$830.00$835.00$840.00Aug 10$0.07$4.9370.43
$815.00$820.00$825.00Aug 31$0.07$4.9370.43
$835.00$840.00$845.00Aug 6$0.08$4.9261.50
$805.00$810.00$815.00Aug 10$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. 1,316 found (best net $--, 1,311 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$885.00$925.001:2Aug 11$0.00$40.00
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$650.001:2Aug 18-$0.03$29.97
$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-$0.04$14.96
$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. 419 found (best yield 2.13%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$771.00Sep 18$16.390.500.0%2.13%2.14%55905
$772.00Sep 18$15.790.490.1%2.05%2.19%901.6K
$773.00Sep 18$15.210.470.3%1.97%2.25%661910
$771.00Sep 11$14.930.510.0%1.94%1.95%405162
$774.00Sep 18$14.640.470.4%1.90%2.31%7501.4K
$772.00Sep 11$14.340.490.1%1.86%2.01%317140
$775.00Sep 18$14.080.460.5%1.83%2.36%3.6K9.7K
$773.00Sep 11$13.760.480.3%1.78%2.06%215100
$776.00Sep 18$13.530.450.7%1.76%2.42%4641.2K
$771.00Sep 4$13.360.510.0%1.73%1.75%2241.2K

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 3,312,768
Total Puts 4,019,537
Put/Call Ratio 1.21
Net Difference -706,769

Prior's Put/Call Breakdown

Total Calls 5,097,517
Total Puts 3,395,801
Put/Call Ratio 0.67
Net Difference 1,701,716

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