Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$772.20 +0.11%
(8/5 12:25) ◀
|
Wednesday, August 5, 2026 (12:30pm)
January 2026
|
▶ (8/5 12:35)
◀ 8/5 12:30 ▶

Option Volume

Detail
ℹ
Current (08/05 12:30pm) 7,796,579
Calls: 3,567,570 (46%)
Puts: 4,229,009 (54%)
Prior (08/04) 8,880,327
Calls: 5,349,439 (60%)
Puts: 3,530,888 (40%)
Current vs Prior -12.20%
Calls: -33.31% (Calls)
Puts: +19.77% (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 -41.98%
Calls: -45.70%
Puts: -38.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:30pm) $1.24B
Calls: $477.65M (39%)
Puts: $758.93M (61%)
Prior (08/04) $2.42B
Calls: $1.93B (80%)
Puts: $483.98M (20%)
Current vs Prior -48.87%
Calls: -75.31%
Puts: +56.81%
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 -54.68%
Calls: -70.14%
Puts: -32.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:30pm) 1.19
Prior (08/04) 0.66
Current vs Prior +79.59%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +8.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:30pm) 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 0.45% | 0.77%0.45% | 1.00%1.00% | 1.72%1.84% | 3.97%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -32.06% | -12.62%-32.06% | -7.44%-7.44% | -6.13%-6.13% | -3.90%
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 -39.36% | -25.46%+0.49% | -6.28%-8.44% | -10.82%-33.78% | -11.81%
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 -32.06% | -12.62%-32.06% | -7.44%-7.44% | -6.13%-6.13% | -3.90%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.57% | 0.68%
Calls: 0.62% | 0.70%
Puts: 0.53% | 0.65%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -57.14% | -71.67%
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% | -59.32%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($758.93M). Slightly bearish P/C ratio of 1.19. P/C ratio rising 80% - 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
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
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 3,241 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.6383.75$83.690.1%10.995.6K
$700.00Aug 2173.7173.82$73.760.1%330.987.2K
$740.00Aug 732.4932.55$32.520.2%470.988.0K
$720.00Aug 2153.9754.09$54.030.2%80.965.3K
$747.00Aug 725.5425.60$25.570.2%1410.979.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 1812.8312.85$12.840.2%3.3K0.477.7K
$745.00Sep 186.296.30$6.300.2%2.0K0.259.3K
$770.00Aug 124.284.29$4.290.2%1.6K0.43824
$772.00Aug 62.592.60$2.600.4%22.6K0.493.8K
$775.00Sep 1814.9014.96$14.930.4%3.4K0.524.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 979 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Aug 50.050.06$0.0616.7%104.2K0.027.2K
$790.00Aug 60.050.06$0.0616.7%17.4K0.024.3K
$791.00Aug 60.050.06$0.0616.7%1.6K0.02825
$796.00Aug 70.050.06$0.0616.7%8670.01--
$797.00Aug 70.050.06$0.0616.7%6010.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Aug 50.050.06$0.0616.7%50.9K0.037.9K
$749.00Aug 60.050.06$0.0616.7%1480.011.5K
$750.00Aug 60.050.06$0.0616.7%2.4K0.012.8K
$751.00Aug 60.050.06$0.0616.7%8180.011.3K
$725.00Aug 70.050.06$0.0616.7%5.2K0.0123.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,618 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5145.82148.35$147.081.7%--1.0022
$680.00Aug 690.8693.65$92.263.0%51.005
$690.00Aug 680.8683.67$82.273.4%--1.0014
$705.00Aug 665.8768.66$67.274.1%451.00--
$708.00Aug 662.8765.65$64.264.3%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Aug 59.789.99$9.892.1%1.0K1.004
$783.00Aug 510.7710.97$10.871.8%8151.0029
$784.00Aug 511.7611.96$11.861.7%4651.0026
$785.00Aug 512.7612.95$12.861.5%5781.004
$786.00Aug 513.7513.95$13.851.4%2341.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,335 active (total vol 7.8M, top 381.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 50.230.24$0.244.2%287.8K0.127.0K
$776.00Aug 50.350.36$0.362.8%278.1K0.176.2K
$775.00Aug 50.520.53$0.531.9%257.1K0.2310.2K
$780.00Aug 50.080.09$0.0911.1%244.4K0.0419.2K
$778.00Aug 50.160.17$0.175.9%207.8K0.097.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 50.650.66$0.661.5%381.4K0.2813.2K
$772.00Aug 51.371.38$1.380.7%320.9K0.4811.4K
$771.00Aug 50.960.97$0.971.0%303.5K0.377.3K
$773.00Aug 51.901.91$1.900.5%297.3K0.586.1K
$774.00Aug 52.542.56$2.550.8%232.4K0.681.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 382 strikes (avg 277.5%, max 1294.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18254.8%18.3%1294.2%51.1K
$900.00Aug 5Sep 18225.2%16.6%1260.3%41012.4K
$880.00Aug 5Sep 18194.6%15.3%1172.6%606.0K
$875.00Aug 5Sep 18186.7%14.9%1154.8%604.9K
$870.00Aug 5Sep 18178.9%14.6%1125.4%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18225.2%16.6%1260.3%85
$850.00Aug 5Sep 11146.5%13.7%971.3%32--
$620.00Aug 5Sep 18318.8%31.3%917.8%41128.5K
$625.00Aug 5Sep 18307.9%30.7%904.0%107132.8K
$630.00Aug 5Sep 18297.0%30.0%890.5%5711.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,080 found (best R:R 49.00, avg 3.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$820.00$825.00Aug 28$0.10$4.90$0.1049.00$820.10
$800.00$805.00Aug 14$0.12$4.88$0.1240.67$800.12
$805.00$810.00Aug 19$0.12$4.88$0.1240.67$805.12
$820.00$825.00Aug 31$0.12$4.88$0.1240.67$820.12
$795.00$800.00Aug 12$0.13$4.87$0.1337.46$795.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$725.00Aug 19$0.11$4.89$0.1144.45$729.89
$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
$735.00$730.00Aug 19$0.15$4.85$0.1532.33$734.85
$740.00$735.00Aug 19$0.21$4.79$0.2122.81$739.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,528 found (best R:R 199.00, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.77$18.77$0.2381.61$726.77
$635.00$680.00Sep 4$44.36$44.36$0.6469.31$679.36
$724.00$735.00Aug 13$10.84$10.84$0.1667.75$734.84
$680.00$690.00Sep 4$9.80$9.80$0.2049.00$689.80
$680.00$690.00Sep 11$9.74$9.74$0.2637.46$689.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$840.00$820.00Aug 28$19.90$19.90$0.10199.00$820.10
$855.00$845.00Aug 6$9.88$9.88$0.1282.33$845.12
$835.00$830.00Aug 17$4.90$4.90$0.1049.00$830.10
$815.00$810.00Aug 10$4.89$4.89$0.1144.45$810.11
$800.00$795.00Aug 13$4.89$4.89$0.1144.45$795.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 240 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$789.00Aug 5Aug 6$0.0542.2%18.9%
$730.00Aug 5Aug 6$0.0690.2%38.6%
$788.00Aug 5Aug 6$0.0640.0%18.3%
$757.00Aug 5Aug 6$0.0739.5%20.0%
$708.00Aug 6Aug 7$0.0754.2%43.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$752.00Aug 5Aug 6$0.0551.1%22.6%
$753.00Aug 5Aug 6$0.0548.8%22.1%
$801.00Aug 7Aug 10$0.0620.6%14.1%
$754.00Aug 5Aug 6$0.0746.5%21.5%
$789.00Aug 5Aug 6$0.0742.2%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,606 found (cheapest 0.39% of stock, avg 5.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$1.61$1.38$2.99$769.01$774.990.39%
$773.00Aug 5$1.13$1.90$3.03$769.97$776.030.39%
$771.00Aug 5$2.19$0.97$3.16$767.84$774.160.41%
$774.00Aug 5$0.78$2.55$3.33$770.67$777.330.43%
$770.00Aug 5$2.89$0.66$3.55$766.45$773.550.46%
$775.00Aug 5$0.53$3.30$3.83$771.17$778.830.50%
$769.00Aug 5$3.67$0.45$4.12$764.88$773.120.53%
$776.00Aug 5$0.36$4.13$4.49$771.51$780.490.58%
$768.00Aug 5$4.52$0.30$4.82$763.18$772.820.62%
$777.00Aug 5$0.24$5.02$5.26$771.74$782.260.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.07% of stock, avg 1.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$768.00Aug 5$0.24$0.30$0.54$767.46$777.54
$776.00$768.00Aug 5$0.36$0.30$0.66$767.34$776.66
$777.00$769.00Aug 5$0.24$0.45$0.69$768.31$777.69
$776.00$769.00Aug 5$0.36$0.45$0.81$768.19$776.81
$775.00$768.00Aug 5$0.53$0.30$0.83$767.17$775.83
$777.00$770.00Aug 5$0.24$0.66$0.90$769.10$777.90
$775.00$769.00Aug 5$0.53$0.45$0.98$768.02$775.98
$776.00$770.00Aug 5$0.36$0.66$1.02$768.98$777.02
$774.00$768.00Aug 5$0.78$0.30$1.08$766.92$775.08
$775.00$770.00Aug 5$0.53$0.66$1.19$768.81$776.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 42.18, avg credit $2.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.56$0.4442.18$666.44$708.56
685/690710/725Sep 11$14.22$0.7818.23$675.78$724.22
680/685710/725Sep 11$14.21$0.7917.99$670.79$724.21
685/690725/730Sep 11$4.73$0.2717.52$685.27$729.73
680/685725/730Sep 11$4.72$0.2816.86$680.28$729.72
751/752753/755Aug 18$1.84$0.1611.50$750.16$754.84
750/751753/755Aug 18$1.83$0.1710.76$749.17$754.83
759/760765/766Aug 18$0.90$0.109.00$759.10$765.90
757/758764/765Aug 18$0.89$0.118.09$757.11$764.89
756/757758/760Aug 18$1.77$0.237.70$755.23$759.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 458 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$820.00$825.00$830.00Aug 31$0.05$4.9599.00
$795.00$800.00$805.00Aug 11$0.06$4.9482.33
$800.00$805.00$810.00Aug 13$0.06$4.9482.33
$815.00$820.00$825.00Aug 31$0.06$4.9482.33
$830.00$835.00$840.00Sep 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$815.00$820.00Aug 11$0.06$4.9482.33
$805.00$810.00$815.00Aug 17$0.06$4.9482.33
$730.00$735.00$740.00Aug 19$0.06$4.9482.33
$795.00$800.00$805.00Aug 14$0.07$4.9370.43
$800.00$805.00$810.00Aug 14$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,327 found (best net $--, 1,322 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-$0.04$29.96
$660.00$640.001:2Aug 13-$0.02$19.98
$850.00$818.001:2Sep 11-$14.01$17.99
$665.00$650.001:2Aug 17-$0.05$14.95
$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. 401 found (best yield 2.07%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$15.970.490.1%2.07%2.17%771910
$774.00Sep 18$15.380.480.2%1.99%2.22%8601.4K
$775.00Sep 18$14.810.480.4%1.92%2.28%3.8K9.7K
$773.00Sep 11$14.500.500.1%1.88%1.98%215100
$776.00Sep 18$14.250.470.5%1.85%2.34%4791.2K
$774.00Sep 11$13.920.490.2%1.80%2.04%34198
$777.00Sep 18$13.700.460.6%1.77%2.40%681.8K
$775.00Sep 11$13.350.470.4%1.73%2.09%332305
$778.00Sep 18$13.170.450.8%1.71%2.46%402.0K
$773.00Sep 4$12.940.500.1%1.68%1.78%49259

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 3,567,570
Total Puts 4,229,009
Put/Call Ratio 1.19
Net Difference -661,439

Prior's Put/Call Breakdown

Total Calls 5,349,439
Total Puts 3,530,888
Put/Call Ratio 0.66
Net Difference 1,818,551

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