Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$771.48 +0.02%
(8/5 12:40) ◀
|
Wednesday, August 5, 2026 (12:45pm)
January 2026
|
▶ (8/5 12:50)
◀ 8/5 12:45 ▶

Option Volume

Detail
ℹ
Current (08/05 12:45pm) 8,227,361
Calls: 3,810,092 (46%)
Puts: 4,417,269 (54%)
Prior (08/04) 9,396,964
Calls: 5,660,351 (60%)
Puts: 3,736,613 (40%)
Current vs Prior -12.45%
Calls: -32.69% (Calls)
Puts: +18.22% (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 -38.77%
Calls: -42.01%
Puts: -35.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:45pm) $1.31B
Calls: $443.95M (34%)
Puts: $861.35M (66%)
Prior (08/04) $2.83B
Calls: $2.33B (82%)
Puts: $501.65M (18%)
Current vs Prior -53.94%
Calls: -80.97%
Puts: +71.70%
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 -52.17%
Calls: -72.24%
Puts: -23.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:45pm) 1.16
Prior (08/04) 0.66
Current vs Prior +75.62%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +6.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:45pm) 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 0.42% | 0.75%0.42% | 0.99%0.99% | 1.72%1.84% | 3.98%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -37.22% | -14.60%-37.22% | -7.96%-7.96% | -5.97%-5.97% | -3.75%
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 -43.97% | -27.15%-7.14% | -6.80%-8.95% | -10.67%-33.68% | -11.67%
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 -37.22% | -14.60%-37.22% | -7.96%-7.96% | -5.97%-5.97% | -3.75%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.23% | 0.52%
Calls: 1.23% | 0.68%
Puts: 1.24% | 0.35%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -7.52% | -78.33%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -34.92% | -68.89%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($861.35M). Light premium activity with dollar volume down 54% vs prior. Slightly bearish P/C ratio of 1.16. P/C ratio rising 76% - increased hedging/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
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
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 3,229 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.9283.03$82.980.1%10.995.6K
$700.00Aug 2172.9973.11$73.050.2%330.987.2K
$740.00Aug 731.7631.82$31.790.2%510.988.0K
$720.00Aug 2153.2853.39$53.340.2%80.965.3K
$730.00Aug 2143.5743.68$43.630.3%150.9420.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 1815.6815.73$15.710.3%4440.541.0K
$742.00Sep 185.925.94$5.930.3%1520.232.5K
$773.00Sep 1814.3314.38$14.360.3%2550.52677
$772.00Aug 62.862.87$2.870.3%24.1K0.523.8K
$710.00Sep 182.782.79$2.790.4%3.7K0.1164.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 976 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 50.050.06$0.0616.7%252.4K0.0319.2K
$791.00Aug 60.050.06$0.0616.7%1.6K0.02825
$792.00Aug 60.050.06$0.0616.7%2.0K0.02327
$798.00Aug 70.050.06$0.0616.7%3860.01--
$799.00Aug 70.050.06$0.0616.7%1510.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 60.050.06$0.0616.7%2.7K0.012.8K
$751.00Aug 60.050.06$0.0616.7%8450.021.3K
$727.00Aug 70.050.06$0.0616.7%660.018.2K
$728.00Aug 70.050.06$0.0616.7%840.018.0K
$729.00Aug 70.050.06$0.0616.7%1680.014.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,623 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5144.77148.29$146.532.4%--1.0022
$680.00Aug 689.8093.31$91.563.8%51.005
$690.00Aug 679.8083.31$81.564.3%--1.0014
$705.00Aug 664.8168.32$66.575.3%451.00--
$708.00Aug 661.8165.32$63.575.5%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Aug 510.3810.59$10.492.0%1.0K1.004
$783.00Aug 511.3611.59$11.482.0%8191.0029
$784.00Aug 512.3712.58$12.481.7%4791.0026
$785.00Aug 513.3613.56$13.461.5%5811.004
$786.00Aug 514.3314.58$14.461.7%2361.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,353 active (total vol 8.2M, top 403.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 50.120.13$0.137.7%298.1K0.087.0K
$776.00Aug 50.180.19$0.195.3%289.9K0.116.2K
$775.00Aug 50.280.29$0.293.4%276.7K0.1710.2K
$780.00Aug 50.050.06$0.0616.7%252.4K0.0319.2K
$778.00Aug 50.090.10$0.1010.0%222.6K0.067.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 50.760.77$0.771.3%403.0K0.3113.2K
$771.00Aug 51.121.13$1.130.9%330.8K0.427.3K
$772.00Aug 51.601.62$1.611.2%330.6K0.5411.4K
$773.00Aug 52.212.24$2.231.3%300.8K0.666.1K
$774.00Aug 52.942.97$2.961.0%233.7K0.751.9K

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 287.1%, max 1356.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18264.1%18.1%1356.2%51.1K
$900.00Aug 5Sep 18233.6%16.6%1304.7%43212.4K
$880.00Aug 5Sep 18202.0%15.4%1214.3%606.0K
$875.00Aug 5Sep 18193.9%15.0%1195.9%604.9K
$870.00Aug 5Sep 18185.8%14.7%1165.5%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18233.6%16.6%1304.7%85
$850.00Aug 5Sep 11152.4%13.8%1006.7%32--
$620.00Aug 5Sep 18328.2%31.2%950.8%41128.5K
$625.00Aug 5Sep 18316.9%30.6%935.4%107132.8K
$630.00Aug 5Sep 18305.7%29.9%921.5%5911.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 989 found (best R:R 49.00, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$805.00Aug 14$0.10$4.90$0.1049.00$800.10
$805.00$810.00Aug 19$0.10$4.90$0.1049.00$805.10
$795.00$800.00Aug 12$0.11$4.89$0.1144.45$795.11
$830.00$835.00Sep 11$0.12$4.88$0.1240.67$830.12
$835.00$840.00Sep 18$0.13$4.87$0.1337.46$835.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$725.00Aug 19$0.11$4.89$0.1144.45$729.89
$690.00$685.00Sep 11$0.13$4.87$0.1337.46$689.87
$735.00$730.00Aug 19$0.16$4.84$0.1630.25$734.84
$740.00$735.00Aug 19$0.23$4.77$0.2320.74$739.77
$745.00$740.00Aug 19$0.33$4.67$0.3314.15$744.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,507 found (best R:R 89.48, avg 2.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.79$18.79$0.2189.48$726.79
$635.00$680.00Sep 4$44.43$44.43$0.5777.95$679.43
$680.00$690.00Sep 4$9.81$9.81$0.1951.63$689.81
$724.00$735.00Aug 13$10.78$10.78$0.2249.00$734.78
$685.00$690.00Aug 14$4.89$4.89$0.1144.45$689.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$810.00$805.00Aug 28$4.88$4.88$0.1240.67$805.12
$875.00$870.00Aug 6$4.87$4.87$0.1337.46$870.13
$805.00$800.00Aug 5$4.86$4.86$0.1434.71$800.14
$810.00$805.00Aug 31$4.85$4.85$0.1532.33$805.15
$805.00$800.00Aug 14$4.82$4.82$0.1826.78$800.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 249 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Aug 5Aug 6$0.0556.2%23.5%
$789.00Aug 5Aug 6$0.0544.9%19.5%
$790.00Aug 5Aug 6$0.0547.2%20.4%
$788.00Aug 5Aug 6$0.0642.6%19.0%
$729.00Aug 5Aug 6$0.0794.2%39.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$752.00Aug 5Aug 6$0.0551.5%22.1%
$753.00Aug 5Aug 6$0.0549.1%21.2%
$815.00Aug 5Aug 6$0.0690.4%35.8%
$754.00Aug 5Aug 6$0.0746.7%21.0%
$860.00Aug 5Aug 7$0.07169.2%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,611 found (cheapest 0.35% of stock, avg 5.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$1.12$1.61$2.73$769.27$774.730.35%
$771.00Aug 5$1.63$1.13$2.76$768.24$773.760.36%
$773.00Aug 5$0.73$2.23$2.96$770.04$775.960.38%
$770.00Aug 5$2.27$0.77$3.04$766.96$773.040.39%
$774.00Aug 5$0.46$2.96$3.42$770.58$777.420.44%
$769.00Aug 5$3.01$0.51$3.52$765.48$772.520.46%
$775.00Aug 5$0.29$3.79$4.08$770.92$779.080.53%
$768.00Aug 5$3.85$0.34$4.19$763.81$772.190.54%
$776.00Aug 5$0.19$4.68$4.87$771.13$780.870.63%
$767.00Aug 5$4.72$0.23$4.95$762.05$771.950.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.05% of stock, avg 1.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$767.00Aug 5$0.19$0.23$0.42$766.58$776.42
$775.00$767.00Aug 5$0.29$0.23$0.52$766.48$775.52
$776.00$768.00Aug 5$0.19$0.34$0.53$767.47$776.53
$775.00$768.00Aug 5$0.29$0.34$0.63$767.37$775.63
$774.00$767.00Aug 5$0.46$0.23$0.69$766.31$774.69
$776.00$769.00Aug 5$0.19$0.51$0.70$768.30$776.70
$774.00$768.00Aug 5$0.46$0.34$0.80$767.20$774.80
$775.00$769.00Aug 5$0.29$0.51$0.80$768.20$775.80
$773.00$767.00Aug 5$0.73$0.23$0.96$766.04$773.96
$776.00$770.00Aug 5$0.19$0.77$0.96$769.04$776.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 19.00, avg credit $2.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690725/730Sep 11$4.75$0.2519.00$685.25$729.75
685/690710/725Sep 11$14.06$0.9414.96$675.94$724.06
751/752753/755Aug 17$1.87$0.1314.38$750.13$754.87
749/750753/755Aug 17$1.85$0.1512.33$748.15$754.85
751/752753/755Aug 18$1.84$0.1611.50$750.16$754.84
749/750753/755Aug 18$1.83$0.1710.76$748.17$754.83
758/759764/765Aug 18$0.89$0.118.09$758.11$764.89
759/760764/765Aug 18$0.89$0.118.09$759.11$764.89
755/756763/764Aug 18$0.88$0.127.33$755.12$763.88
753/754763/764Aug 18$0.87$0.136.69$753.13$763.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 480 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
$800.00$805.00$810.00Aug 14$0.06$4.9482.33
$630.00$635.00$640.00Sep 18$0.06$4.9482.33
$830.00$835.00$840.00Sep 18$0.06$4.9482.33
$795.00$800.00$805.00Aug 12$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$845.00$850.00$855.00Aug 5$0.05$4.9599.00
$850.00$855.00$860.00Aug 12$0.06$4.9482.33
$815.00$820.00$825.00Aug 14$0.06$4.9482.33
$840.00$845.00$850.00Aug 12$0.07$4.9370.43
$730.00$735.00$740.00Aug 19$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. 1,329 found (best net $--, 1,323 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
$665.00$650.001:2Aug 17-$0.05$14.95
$645.00$635.001:2Aug 5-$0.01$9.99
$640.00$630.001:2Aug 10-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 411 found (best yield 2.09%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$16.120.500.1%2.09%2.16%1051.6K
$773.00Sep 18$15.530.480.2%2.01%2.21%884910
$774.00Sep 18$14.960.470.3%1.94%2.27%9721.4K
$772.00Sep 11$14.660.510.1%1.90%1.97%327140
$775.00Sep 18$14.390.470.5%1.87%2.32%3.9K9.7K
$773.00Sep 11$14.070.490.2%1.82%2.02%215100
$776.00Sep 18$13.840.460.6%1.79%2.38%4801.2K
$774.00Sep 11$13.490.480.3%1.75%2.08%34198
$777.00Sep 18$13.300.450.7%1.72%2.44%691.8K
$772.00Sep 4$13.080.510.1%1.70%1.76%288379

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 3,810,092
Total Puts 4,417,269
Put/Call Ratio 1.16
Net Difference -607,177

Prior's Put/Call Breakdown

Total Calls 5,660,351
Total Puts 3,736,613
Put/Call Ratio 0.66
Net Difference 1,923,738

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