Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$771.53 +0.03%
(8/5 13:50) ◀
|
Wednesday, August 5, 2026 (1:55pm)
January 2026
|
▶ (8/5 14:00)
◀ 8/5 13:55 ▶

Option Volume

Detail
ℹ
Current (08/05 1:55pm) 9,846,010
Calls: 4,596,571 (47%)
Puts: 5,249,439 (53%)
Prior (08/04) 12,406,177
Calls: 7,575,300 (61%)
Puts: 4,830,877 (39%)
Current vs Prior -20.64%
Calls: -39.32% (Calls)
Puts: +8.66% (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 -26.72%
Calls: -30.04%
Puts: -23.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:55pm) $1.33B
Calls: $483.96M (36%)
Puts: $847.65M (64%)
Prior (08/04) $4.15B
Calls: $3.48B (84%)
Puts: $671.99M (16%)
Current vs Prior -67.92%
Calls: -86.09%
Puts: +26.14%
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 -51.20%
Calls: -69.74%
Puts: -24.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:55pm) 1.14
Prior (08/04) 0.64
Current vs Prior +79.08%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +4.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:55pm) 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 0.31% | 0.69%0.31% | 0.94%0.94% | 1.68%1.80% | 3.96%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -53.50% | -21.96%-53.50% | -13.02%-13.02% | -8.32%-8.10% | -4.29%
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 -58.50% | -33.43%-31.22% | -11.93%-13.96% | -12.90%-35.17% | -12.16%
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 -53.50% | -21.96%-53.50% | -13.02%-13.02% | -8.32%-8.10% | -4.29%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.83% | 0.56%
Calls: 0.80% | 0.74%
Puts: 0.87% | 0.39%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -37.59% | -76.67%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -56.08% | -66.50%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($847.65M). Light premium activity with dollar volume down 68% 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
13:55BEARISHBEARISHBEARISH
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 3,199 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.9783.06$83.020.1%10.995.6K
$740.00Aug 731.8131.85$31.830.1%870.998.0K
$720.00Aug 2153.3153.39$53.350.1%90.965.3K
$747.00Aug 724.8524.89$24.870.2%1460.989.3K
$750.00Aug 721.8921.93$21.910.2%2360.9712.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Sep 1816.5216.57$16.550.3%1880.56279
$777.00Sep 1816.0316.08$16.060.3%3330.55203
$775.00Sep 1815.0915.14$15.120.3%3.5K0.534.2K
$771.00Aug 72.993.00$3.000.3%13.9K0.463.0K
$773.00Aug 125.705.72$5.710.4%6970.5454

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 951 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 50.050.06$0.0616.7%336.8K0.047.0K
$787.00Aug 60.050.06$0.0616.7%4.7K0.022.3K
$788.00Aug 60.050.06$0.0616.7%7.4K0.02922
$792.00Aug 70.050.06$0.0616.7%7830.02--
$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
$730.00Aug 70.050.06$0.0616.7%6.6K0.0147.2K
$731.00Aug 70.050.06$0.0616.7%1340.014.4K
$732.00Aug 70.050.06$0.0616.7%1230.012.7K

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 5145.20147.98$146.591.9%--1.0022
$680.00Aug 690.2493.03$91.643.0%51.005
$690.00Aug 680.2183.03$81.623.5%--1.0014
$705.00Aug 665.2468.04$66.644.2%451.00--
$708.00Aug 662.2565.06$63.664.4%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 58.318.50$8.412.3%4.4K1.00395
$781.00Aug 59.319.48$9.401.8%1.8K1.00306
$782.00Aug 510.2910.48$10.391.8%1.0K1.004
$783.00Aug 511.2911.49$11.391.8%8331.0029
$784.00Aug 512.2812.48$12.381.6%4921.0026

Most actively traded options today. High liquidity = easy entry/exit. 3,414 active (total vol 9.8M, top 494.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.710.72$0.721.4%348.9K0.4413.3K
$776.00Aug 50.070.08$0.0812.5%341.0K0.076.2K
$775.00Aug 50.110.12$0.128.3%339.8K0.1010.2K
$777.00Aug 50.050.06$0.0616.7%336.8K0.047.0K
$773.00Aug 50.380.39$0.392.6%276.2K0.2813.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 50.370.38$0.382.6%494.1K0.2413.2K
$771.00Aug 50.670.68$0.681.5%490.1K0.397.3K
$772.00Aug 51.141.15$1.150.9%393.6K0.5611.4K
$773.00Aug 51.811.82$1.820.5%316.3K0.726.1K
$769.00Aug 50.190.20$0.205.0%256.7K0.155.6K

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 355.9%, max 1705.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18323.5%17.9%1705.7%51.1K
$900.00Aug 5Sep 18286.0%16.6%1620.0%61912.4K
$880.00Aug 5Sep 18247.4%15.2%1529.9%706.0K
$875.00Aug 5Sep 18237.5%15.0%1486.8%604.9K
$870.00Aug 5Sep 18227.5%14.5%1465.6%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18286.0%16.6%1620.0%85
$850.00Aug 5Sep 11186.6%13.7%1265.9%33--
$620.00Aug 5Sep 18402.0%31.2%1187.7%42128.5K
$625.00Aug 5Sep 18388.2%30.6%1170.2%107132.8K
$630.00Aug 5Sep 18374.5%29.9%1154.5%9511.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,009 found (best R:R 44.45, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$805.00Aug 17$0.12$4.88$0.1240.67$800.12
$830.00$835.00Sep 11$0.12$4.88$0.1240.67$830.12
$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
$805.00$810.00Aug 21$0.13$4.87$0.1337.46$805.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$690.00$685.00Sep 11$0.11$4.89$0.1144.45$689.89
$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
$745.00$740.00Aug 19$0.31$4.69$0.3115.13$744.69
$750.00$745.00Aug 19$0.44$4.56$0.4410.36$749.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,450 found (best R:R 104.56, avg 2.88)

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$19.81$19.81$0.19104.26$654.81
$724.00$735.00Aug 13$10.88$10.88$0.1290.67$734.88
$655.00$680.00Sep 4$24.66$24.66$0.3472.53$679.66
$680.00$690.00Sep 4$9.80$9.80$0.2049.00$689.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$810.00$805.00Aug 28$4.90$4.90$0.1049.00$805.10
$810.00$805.00Aug 31$4.89$4.89$0.1144.45$805.11
$830.00$825.00Aug 5$4.88$4.88$0.1240.67$825.12
$805.00$800.00Aug 5$4.86$4.86$0.1434.71$800.14
$814.00$810.00Sep 11$3.86$3.86$0.1427.57$810.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 241 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$786.00Aug 5Aug 6$0.0546.6%17.0%
$785.00Aug 5Aug 6$0.0643.7%16.4%
$749.00Aug 5Aug 6$0.0764.0%23.5%
$784.00Aug 5Aug 6$0.0740.8%15.7%
$750.00Aug 5Aug 6$0.0861.4%23.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$754.00Aug 5Aug 6$0.0557.2%20.6%
$755.00Aug 5Aug 6$0.0654.3%20.1%
$691.00Aug 7Aug 14$0.0650.3%28.5%
$692.00Aug 7Aug 14$0.0649.7%28.2%
$693.00Aug 7Aug 14$0.0649.1%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,621 found (cheapest 0.24% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$0.72$1.15$1.87$770.13$773.870.24%
$771.00Aug 5$1.25$0.68$1.93$769.07$772.930.25%
$773.00Aug 5$0.39$1.82$2.21$770.79$775.210.29%
$770.00Aug 5$1.94$0.38$2.32$767.68$772.320.30%
$774.00Aug 5$0.21$2.64$2.85$771.15$776.850.37%
$769.00Aug 5$2.77$0.20$2.97$766.03$771.970.38%
$775.00Aug 5$0.12$3.56$3.68$771.32$778.680.48%
$768.00Aug 5$3.68$0.11$3.79$764.21$771.790.49%
$776.00Aug 5$0.08$4.44$4.52$771.48$780.520.59%
$767.00Aug 5$4.70$0.07$4.77$762.23$771.770.62%

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
$775.00$767.00Aug 5$0.12$0.07$0.19$766.81$775.19
$776.00$768.00Aug 5$0.08$0.11$0.19$767.81$776.19
$776.00$767.00Aug 5$0.08$0.07$0.15$766.85$776.15
$775.00$768.00Aug 5$0.12$0.11$0.23$767.77$775.23
$774.00$768.00Aug 5$0.21$0.11$0.32$767.68$774.32
$774.00$767.00Aug 5$0.21$0.07$0.28$766.72$774.28
$775.00$769.00Aug 5$0.12$0.20$0.32$768.68$775.32
$776.00$769.00Aug 5$0.08$0.20$0.28$768.72$776.28
$774.00$769.00Aug 5$0.21$0.20$0.41$768.59$774.41
$773.00$768.00Aug 5$0.39$0.11$0.50$767.50$773.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 49.00, avg credit $2.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
750/755760/765Aug 19$4.90$0.1049.00$750.10$764.90
751/752753/755Aug 17$1.89$0.1117.18$750.11$754.89
685/690710/725Sep 11$14.14$0.8616.44$675.86$724.14
750/751753/755Aug 17$1.88$0.1215.67$749.12$754.88
745/750760/765Aug 19$4.70$0.3015.67$745.30$764.70
740/745760/765Aug 19$4.57$0.4310.63$740.43$764.57
750/751753/755Aug 18$1.82$0.1810.11$749.18$754.82
751/752753/755Aug 18$1.81$0.199.53$750.19$754.81
758/759763/764Aug 18$0.90$0.109.00$758.10$763.90
735/740760/765Aug 19$4.47$0.538.43$735.53$764.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 459 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$805.00$810.00Aug 14$0.05$4.9599.00
$815.00$820.00$825.00Aug 28$0.06$4.9482.33
$825.00$830.00$835.00Sep 11$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
$725.00$730.00$735.00Aug 19$0.05$4.9599.00
$795.00$800.00$805.00Aug 12$0.06$4.9482.33
$730.00$735.00$740.00Aug 19$0.06$4.9482.33
$820.00$825.00$830.00Sep 18$0.06$4.9482.33
$820.00$825.00$830.00Aug 5$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. 1,326 found (best net $--, 1,319 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. 401 found (best yield 2.09%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$16.090.500.1%2.09%2.15%1741.6K
$773.00Sep 18$15.500.480.2%2.01%2.20%1.1K910
$774.00Sep 18$14.930.470.3%1.94%2.26%1.1K1.4K
$772.00Sep 11$14.610.510.1%1.89%1.95%344140
$775.00Sep 18$14.360.470.5%1.86%2.31%4.0K9.7K
$773.00Sep 11$14.020.490.2%1.82%2.01%290100
$776.00Sep 18$13.800.460.6%1.79%2.37%4841.2K
$774.00Sep 11$13.440.480.3%1.74%2.06%34198
$777.00Sep 18$13.260.450.7%1.72%2.43%711.8K
$772.00Sep 4$12.990.510.1%1.68%1.74%316379

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 4,596,571
Total Puts 5,249,439
Put/Call Ratio 1.14
Net Difference -652,868

Prior's Put/Call Breakdown

Total Calls 7,575,300
Total Puts 4,830,877
Put/Call Ratio 0.64
Net Difference 2,744,423

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