Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$771.85 +0.07%
(8/5 13:45) ◀
|
Wednesday, August 5, 2026 (1:50pm)
January 2026
|
▶ (8/5 13:55)
◀ 8/5 13:50 ▶

Option Volume

Detail
ℹ
Current (08/05 1:50pm) 9,745,527
Calls: 4,558,477 (47%)
Puts: 5,187,050 (53%)
Prior (08/04) 12,051,131
Calls: 7,363,471 (61%)
Puts: 4,687,660 (39%)
Current vs Prior -19.13%
Calls: -38.09% (Calls)
Puts: +10.65% (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 -27.47%
Calls: -30.62%
Puts: -24.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:50pm) $1.30B
Calls: $504.89M (39%)
Puts: $799.78M (61%)
Prior (08/04) $4.48B
Calls: $3.88B (87%)
Puts: $601.36M (13%)
Current vs Prior -70.90%
Calls: -86.99%
Puts: +33.00%
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 -52.19%
Calls: -68.43%
Puts: -29.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:50pm) 1.14
Prior (08/04) 0.64
Current vs Prior +78.74%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +4.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:50pm) 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 0.32% | 0.70%0.32% | 0.95%0.95% | 1.68%1.81% | 3.97%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -51.97% | -20.38%-51.97% | -12.21%-12.21% | -8.07%-7.80% | -4.11%
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 -57.13% | -32.08%-28.96% | -11.11%-13.16% | -12.66%-34.97% | -12.00%
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 -51.97% | -20.38%-51.97% | -12.21%-12.21% | -8.07%-7.80% | -4.11%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.18% | 0.92%
Calls: 1.37% | 1.02%
Puts: 0.98% | 0.81%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -11.28% | -61.67%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -37.57% | -44.96%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($799.78M). Light premium activity with dollar volume down 71% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 79% - 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
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
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 3,179 of results (avg 3.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.2683.36$83.310.1%10.995.6K
$700.00Aug 2173.3373.43$73.380.1%1.0K0.987.2K
$720.00Aug 2153.6053.69$53.650.2%90.965.3K
$740.00Aug 732.0932.15$32.120.2%870.998.0K
$730.00Aug 2143.8643.95$43.910.2%150.9420.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 73.333.34$3.340.3%11.8K0.502.9K
$772.00Sep 1813.6613.71$13.690.4%1.3K0.50583
$778.00Sep 1816.3716.43$16.400.4%1880.56279
$733.00Sep 42.672.68$2.680.4%1060.14250
$777.00Sep 1815.8815.94$15.910.4%3330.55203

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 967 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 50.050.06$0.0616.7%336.2K0.047.0K
$788.00Aug 60.050.06$0.0616.7%7.4K0.02922
$789.00Aug 60.050.06$0.0616.7%3.5K0.021.6K
$790.00Aug 60.050.06$0.0616.7%21.9K0.024.3K
$793.00Aug 70.050.06$0.0616.7%4.0K0.02--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$752.00Aug 60.050.06$0.0616.7%1.8K0.021.7K
$753.00Aug 60.050.06$0.0616.7%1.6K0.024.9K
$729.00Aug 70.050.06$0.0616.7%1820.014.2K
$730.00Aug 70.050.06$0.0616.7%6.6K0.0147.2K
$731.00Aug 70.050.06$0.0616.7%1340.014.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,633 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5145.45148.27$146.861.9%--1.0022
$680.00Aug 590.4593.22$91.843.0%51.005
$690.00Aug 580.4583.27$81.863.4%51.009
$700.00Aug 570.4573.27$71.863.9%--1.0024
$705.00Aug 565.4867.05$66.272.4%461.0045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$915.00Aug 5141.85144.55$143.201.9%21.00--
$920.00Aug 5146.85149.55$148.201.8%31.00--
$925.00Aug 5151.85154.55$153.201.8%31.00--
$790.00Aug 717.3919.45$18.4211.2%2151.002.8K
$791.00Aug 718.3920.56$19.4811.1%191.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,412 active (total vol 9.7M, top 488.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.870.88$0.881.1%340.5K0.4713.3K
$776.00Aug 50.080.09$0.0911.1%339.2K0.076.2K
$775.00Aug 50.140.15$0.156.7%337.6K0.1110.2K
$777.00Aug 50.050.06$0.0616.7%336.2K0.047.0K
$773.00Aug 50.480.49$0.492.0%271.9K0.3213.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 50.330.34$0.342.9%488.7K0.2313.2K
$771.00Aug 50.590.60$0.601.7%478.5K0.367.3K
$772.00Aug 51.011.02$1.021.0%388.9K0.5311.4K
$773.00Aug 51.611.64$1.631.8%315.5K0.696.1K
$769.00Aug 50.180.19$0.195.3%252.0K0.145.6K

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 351.0%, max 1680.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18318.6%17.9%1680.6%51.1K
$900.00Aug 5Sep 18281.7%16.6%1596.1%61912.4K
$880.00Aug 5Sep 18243.5%15.2%1507.4%706.0K
$875.00Aug 5Sep 18233.8%14.9%1464.9%604.9K
$870.00Aug 5Sep 18223.9%14.5%1443.9%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18281.7%16.6%1596.1%85
$850.00Aug 5Sep 11183.6%13.6%1247.1%33--
$620.00Aug 5Sep 18396.8%31.3%1168.2%42128.5K
$625.00Aug 5Sep 18383.1%30.6%1152.5%107132.8K
$630.00Aug 5Sep 18369.6%29.9%1134.2%9511.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,002 found (best R:R 49.00, avg 3.59)

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$0.12$4.88$0.1240.67$830.12
$800.00$805.00Aug 17$0.13$4.87$0.1337.46$800.13
$795.00$800.00Aug 13$0.14$4.86$0.1434.71$795.14
$805.00$810.00Aug 21$0.14$4.86$0.1434.71$805.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$685.00$680.00Sep 11$0.11$4.89$0.1144.45$684.89
$690.00$685.00Sep 11$0.11$4.89$0.1144.45$689.89
$735.00$730.00Aug 19$0.14$4.86$0.1434.71$734.86
$740.00$735.00Aug 19$0.21$4.79$0.2122.81$739.79
$745.00$740.00Aug 19$0.30$4.70$0.3015.67$744.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,470 found (best R:R 130.58, avg 3.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.82$18.82$0.18104.56$726.82
$635.00$655.00Sep 4$19.80$19.80$0.2099.00$654.80
$724.00$735.00Aug 13$10.87$10.87$0.1383.62$734.87
$655.00$680.00Sep 4$24.65$24.65$0.3570.43$679.65
$680.00$690.00Sep 4$9.80$9.80$0.2049.00$689.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$825.00Sep 11$24.81$24.81$0.19130.58$825.19
$800.00$795.00Aug 17$4.88$4.88$0.1240.67$795.12
$810.00$805.00Aug 31$4.88$4.88$0.1240.67$805.12
$800.00$795.00Aug 14$4.86$4.86$0.1434.71$795.14
$800.00$795.00Aug 18$4.85$4.85$0.1532.33$795.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 237 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$787.00Aug 5Aug 6$0.0548.2%17.8%
$786.00Aug 5Aug 6$0.0645.4%17.2%
$680.00Aug 5Aug 6$0.07238.2%71.8%
$742.00Aug 5Aug 6$0.0781.4%28.9%
$758.00Aug 5Aug 6$0.0745.3%18.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$754.00Aug 5Aug 6$0.0556.9%20.8%
$783.00Aug 5Aug 6$0.0536.9%15.5%
$755.00Aug 5Aug 6$0.0654.0%20.2%
$782.00Aug 5Aug 6$0.0634.0%15.1%
$825.00Aug 5Aug 6$0.06130.8%43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,621 found (cheapest 0.25% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$0.88$1.02$1.90$770.10$773.900.25%
$771.00Aug 5$1.46$0.60$2.06$768.94$773.060.27%
$773.00Aug 5$0.49$1.63$2.12$770.88$775.120.27%
$770.00Aug 5$2.20$0.34$2.54$767.46$772.540.33%
$774.00Aug 5$0.26$2.40$2.66$771.34$776.660.34%
$769.00Aug 5$3.05$0.19$3.24$765.76$772.240.42%
$775.00Aug 5$0.15$3.28$3.43$771.57$778.430.44%
$768.00Aug 5$3.97$0.11$4.08$763.92$772.080.53%
$776.00Aug 5$0.09$4.22$4.31$771.69$780.310.56%
$772.00Aug 6$2.38$2.47$4.85$767.15$776.850.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.02% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$767.00Aug 5$0.09$0.07$0.16$766.84$776.16
$775.00$768.00Aug 5$0.15$0.11$0.26$767.74$775.26
$775.00$767.00Aug 5$0.15$0.07$0.22$766.78$775.22
$776.00$768.00Aug 5$0.09$0.11$0.20$767.80$776.20
$774.00$767.00Aug 5$0.26$0.07$0.33$766.67$774.33
$775.00$769.00Aug 5$0.15$0.19$0.34$768.66$775.34
$776.00$769.00Aug 5$0.09$0.19$0.28$768.72$776.28
$774.00$768.00Aug 5$0.26$0.11$0.37$767.63$774.37
$774.00$769.00Aug 5$0.26$0.19$0.45$768.55$774.45
$775.00$770.00Aug 5$0.15$0.34$0.49$769.51$775.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 30.67, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.40$0.6030.67$666.60$708.40
680/685710/725Sep 11$14.28$0.7219.83$670.72$724.28
685/690710/725Sep 11$14.28$0.7219.83$675.72$724.28
750/751753/755Aug 17$1.85$0.1512.33$749.15$754.85
745/750755/760Aug 19$4.58$0.4210.90$745.42$759.58
751/752753/755Aug 18$1.83$0.1710.76$750.17$754.83
757/758763/764Aug 18$0.90$0.109.00$757.10$763.90
740/745755/760Aug 19$4.45$0.558.09$740.55$759.45
755/756758/760Aug 18$1.76$0.247.33$754.24$759.76
755/756763/764Aug 18$0.88$0.127.33$755.12$763.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 424 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$795.00$800.00$805.00Aug 12$0.05$4.9599.00
$805.00$810.00$815.00Aug 18$0.05$4.9599.00
$835.00$840.00$845.00Sep 18$0.05$4.9599.00
$800.00$805.00$810.00Aug 14$0.06$4.9482.33
$815.00$820.00$825.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$850.00$855.00$860.00Aug 12$0.06$4.9482.33
$800.00$805.00$810.00Aug 13$0.06$4.9482.33
$805.00$810.00$815.00Aug 17$0.06$4.9482.33
$815.00$820.00$825.00Aug 31$0.06$4.9482.33
$820.00$825.00$830.00Sep 18$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. 1,328 found (best net $--, 1,321 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$885.00$925.001:2Aug 11$0.00$40.00
$870.00$895.001:2Aug 10-$0.02$24.98
$880.00$900.001:2Aug 5-$0.01$19.99
$900.00$920.001:2Aug 5-$0.01$19.99
$875.00$895.001:2Aug 6-$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-$0.02$19.98
$645.00$635.001:2Aug 5-$0.01$9.99
$640.00$630.001:2Aug 10-$0.01$9.99
$675.00$665.001:2Aug 11-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 402 found (best yield 2.11%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$16.280.500.0%2.11%2.13%1741.6K
$773.00Sep 18$15.680.490.1%2.03%2.18%1.1K910
$774.00Sep 18$15.100.470.3%1.96%2.23%1.1K1.4K
$772.00Sep 11$14.790.510.0%1.92%1.94%344140
$775.00Sep 18$14.540.470.4%1.88%2.29%4.0K9.7K
$773.00Sep 11$14.200.490.1%1.84%1.99%290100
$776.00Sep 18$13.980.460.5%1.81%2.35%4831.2K
$774.00Sep 11$13.620.480.3%1.76%2.04%34198
$777.00Sep 18$13.430.450.7%1.74%2.41%711.8K
$772.00Sep 4$13.170.510.0%1.71%1.73%314379

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 4,558,477
Total Puts 5,187,050
Put/Call Ratio 1.14
Net Difference -628,573

Prior's Put/Call Breakdown

Total Calls 7,363,471
Total Puts 4,687,660
Put/Call Ratio 0.64
Net Difference 2,675,811

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