Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$772.11 +0.10%
(8/5 14:00) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 14:10)
◀ 8/5 14:06 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 10,075,219
Calls: 4,713,968 (47%)
Puts: 5,361,251 (53%)
Prior (08/04) 13,034,919
Calls: 7,992,703 (61%)
Puts: 5,042,216 (39%)
Current vs Prior -22.71%
Calls: -41.02% (Calls)
Puts: +6.33% (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 -25.02%
Calls: -28.25%
Puts: -21.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $1.29B
Calls: $537.30M (42%)
Puts: $756.68M (58%)
Prior (08/04) $4.32B
Calls: $3.60B (83%)
Puts: $723.72M (17%)
Current vs Prior -70.08%
Calls: -85.08%
Puts: +4.55%
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 -52.58%
Calls: -66.41%
Puts: -33.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 1.14
Prior (08/04) 0.63
Current vs Prior +80.28%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +4.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 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 0.30% | 0.68%0.30% | 0.93%0.93% | 1.65%1.78% | 3.93%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -54.89% | -22.76%-54.89% | -14.05%-14.05% | -9.60%-9.22% | -5.08%
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 -59.74% | -34.11%-33.27% | -12.97%-14.98% | -14.11%-35.96% | -12.89%
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 -54.89% | -22.76%-54.89% | -14.05%-14.05% | -9.60%-9.22% | -5.08%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.79% | 0.77%
Calls: 2.15% | 0.81%
Puts: 1.43% | 0.72%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior +34.59% | -67.92%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -5.29% | -53.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Slightly bearish P/C ratio of 1.14. 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
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
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 3,175 of results (avg 3.0%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.5083.60$83.550.1%10.995.6K
$700.00Aug 2173.5873.67$73.630.1%1.0K0.987.2K
$740.00Aug 732.3532.41$32.380.2%870.998.0K
$720.00Aug 2153.8353.93$53.880.2%90.965.3K
$730.00Aug 2144.0944.18$44.140.2%150.9420.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Sep 1816.1816.22$16.200.2%1880.55279
$776.00Sep 1815.2315.27$15.250.3%4500.531.0K
$775.00Sep 1814.7714.81$14.790.3%3.5K0.524.2K
$774.00Sep 1814.3314.37$14.350.3%2710.521.6K
$764.00Sep 1810.5910.62$10.610.3%2200.41591

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 955 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$787.00Aug 60.050.06$0.0616.7%4.7K0.022.3K
$788.00Aug 60.050.06$0.0616.7%7.5K0.02922
$792.00Aug 70.050.06$0.0616.7%7830.02--
$793.00Aug 70.050.06$0.0616.7%4.0K0.01--
$798.00Aug 100.050.06$0.0616.7%3.0K0.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$752.00Aug 60.050.06$0.0616.7%1.9K0.021.7K
$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. 1,634 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5145.74148.51$147.131.9%--1.0022
$625.00Aug 7145.58149.10$147.342.4%--1.0032
$630.00Aug 7140.58144.11$142.352.5%--1.0012
$640.00Aug 7130.84134.11$132.482.5%--1.0017
$645.00Aug 7125.59129.11$127.352.8%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 57.837.99$7.912.0%4.5K1.00395
$781.00Aug 58.808.98$8.892.0%1.8K1.00306
$782.00Aug 59.809.98$9.891.8%1.0K1.004
$783.00Aug 510.7710.95$10.861.7%8331.0029
$784.00Aug 511.7711.95$11.861.5%4921.0026

Most actively traded options today. High liquidity = easy entry/exit. 3,417 active (total vol 10.0M, top 511.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.920.94$0.932.2%375.7K0.5413.3K
$775.00Aug 50.150.16$0.166.3%351.0K0.1310.2K
$776.00Aug 50.090.10$0.1010.0%347.1K0.086.2K
$777.00Aug 50.060.07$0.0714.3%341.3K0.057.0K
$773.00Aug 50.510.52$0.521.9%290.4K0.3613.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 50.430.44$0.442.3%511.2K0.297.3K
$770.00Aug 50.210.22$0.224.5%509.0K0.1713.2K
$772.00Aug 50.810.82$0.821.2%405.0K0.4611.4K
$773.00Aug 51.391.41$1.401.4%318.7K0.646.1K
$769.00Aug 50.100.11$0.119.1%263.5K0.095.6K

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 373.3%, max 1780.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18335.8%17.9%1780.9%51.1K
$900.00Aug 5Sep 18296.8%16.6%1691.6%61912.4K
$880.00Aug 5Sep 18256.4%15.1%1597.8%706.0K
$875.00Aug 5Sep 18246.1%14.9%1552.9%704.9K
$870.00Aug 5Sep 18235.7%14.5%1530.7%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18296.8%16.6%1691.6%85
$850.00Aug 5Sep 11193.1%13.6%1322.6%33--
$620.00Aug 5Sep 18420.0%31.2%1246.8%45128.5K
$625.00Aug 5Sep 18405.6%30.5%1229.9%107132.8K
$630.00Aug 5Sep 18391.3%29.9%1210.1%9811.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 993 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
$835.00$840.00Sep 18$0.13$4.87$0.1337.46$835.13
$795.00$800.00Aug 13$0.14$4.86$0.1434.71$795.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$685.00$680.00Sep 11$0.11$4.89$0.1144.45$684.89
$735.00$730.00Aug 19$0.14$4.86$0.1434.71$734.86
$740.00$735.00Aug 19$0.20$4.80$0.2024.00$739.80
$745.00$740.00Aug 19$0.29$4.71$0.2916.24$744.71
$750.00$745.00Aug 19$0.42$4.58$0.4210.90$749.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,482 found (best R:R 85.36, avg 2.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.78$18.78$0.2285.36$726.78
$630.00$640.00Aug 7$9.87$9.87$0.1375.92$639.87
$655.00$680.00Sep 4$24.66$24.66$0.3472.53$679.66
$724.00$735.00Aug 13$10.85$10.85$0.1572.33$734.85
$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$24.71$24.71$0.2985.21$825.29
$880.00$875.00Aug 5$4.90$4.90$0.1049.00$875.10
$810.00$805.00Aug 17$4.90$4.90$0.1049.00$805.10
$810.00$805.00Aug 21$4.89$4.89$0.1144.45$805.11
$810.00$805.00Aug 31$4.88$4.88$0.1240.67$805.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 236 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$786.00Aug 5Aug 6$0.0546.9%16.5%
$728.00Aug 5Aug 6$0.06124.2%39.4%
$785.00Aug 5Aug 6$0.0643.9%15.9%
$690.00Aug 5Aug 6$0.07225.5%64.6%
$733.00Aug 5Aug 6$0.07110.9%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$754.00Aug 5Aug 6$0.0561.2%21.2%
$755.00Aug 5Aug 6$0.0558.1%20.2%
$691.00Aug 7Aug 14$0.0550.6%28.2%
$696.00Aug 7Aug 14$0.0550.0%27.0%
$697.00Aug 7Aug 14$0.0549.4%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,621 found (cheapest 0.23% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$0.93$0.82$1.75$770.25$773.750.23%
$773.00Aug 5$0.52$1.40$1.92$771.08$774.920.25%
$771.00Aug 5$1.55$0.44$1.99$769.01$772.990.26%
$774.00Aug 5$0.28$2.16$2.44$771.56$776.440.32%
$770.00Aug 5$2.33$0.22$2.55$767.45$772.550.33%
$775.00Aug 5$0.16$3.05$3.21$771.79$778.210.42%
$769.00Aug 5$3.22$0.11$3.33$765.67$772.330.43%
$776.00Aug 5$0.10$3.99$4.09$771.91$780.090.53%
$768.00Aug 5$4.19$0.07$4.26$763.74$772.260.55%
$772.00Aug 6$2.46$2.29$4.75$767.25$776.750.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.02% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$768.00Aug 5$0.10$0.07$0.17$767.83$776.17
$777.00$769.00Aug 5$0.07$0.11$0.18$768.82$777.18
$777.00$768.00Aug 5$0.07$0.07$0.14$767.86$777.14
$775.00$769.00Aug 5$0.16$0.11$0.27$768.73$775.27
$775.00$768.00Aug 5$0.16$0.07$0.23$767.77$775.23
$776.00$769.00Aug 5$0.10$0.11$0.21$768.79$776.21
$776.00$770.00Aug 5$0.10$0.22$0.32$769.68$776.32
$777.00$770.00Aug 5$0.07$0.22$0.29$769.71$777.29
$774.00$769.00Aug 5$0.28$0.11$0.39$768.61$774.39
$774.00$768.00Aug 5$0.28$0.07$0.35$767.65$774.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 30.67, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.40$0.6030.67$666.60$708.40
680/685710/725Sep 11$14.32$0.6821.06$670.68$724.32
751/752753/755Aug 17$1.87$0.1314.38$750.13$754.87
751/752753/755Aug 18$1.83$0.1710.76$750.17$754.83
745/750755/760Aug 19$4.56$0.4410.36$745.44$759.56
758/759763/764Aug 18$0.90$0.109.00$758.10$763.90
754/755764/765Aug 18$0.89$0.118.09$754.11$764.89
756/757758/760Aug 18$1.78$0.228.09$755.22$759.78
740/745755/760Aug 19$4.43$0.577.77$740.57$759.43
752/753764/765Aug 18$0.88$0.127.33$752.12$764.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 491 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$625.00$630.00Sep 18$0.05$4.9599.00
$795.00$800.00$805.00Aug 12$0.06$4.9482.33
$640.00$645.00$650.00Aug 14$0.06$4.9482.33
$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
$810.00$815.00$820.00Aug 14$0.06$4.9482.33
$730.00$735.00$740.00Aug 19$0.06$4.9482.33
$810.00$815.00$820.00Aug 12$0.07$4.9370.43
$875.00$880.00$885.00Aug 5$0.08$4.9261.50
$905.00$910.00$915.00Aug 5$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. 1,330 found (best net $--, 1,322 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-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 387 found (best yield 2.04%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$15.760.490.1%2.04%2.16%1.1K910
$774.00Sep 18$15.170.480.2%1.96%2.21%1.1K1.4K
$775.00Sep 18$14.600.480.4%1.89%2.27%5.2K9.7K
$773.00Sep 11$14.280.500.1%1.85%1.96%290100
$776.00Sep 18$14.040.470.5%1.82%2.32%4841.2K
$774.00Sep 11$13.690.490.2%1.77%2.02%34198
$777.00Sep 18$13.490.460.6%1.75%2.38%711.8K
$775.00Sep 11$13.130.470.4%1.70%2.07%339305
$778.00Sep 18$12.960.450.8%1.68%2.44%532.0K
$773.00Sep 4$12.670.500.1%1.64%1.76%56259

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 4,713,968
Total Puts 5,361,251
Put/Call Ratio 1.14
Net Difference -647,283

Prior's Put/Call Breakdown

Total Calls 7,992,703
Total Puts 5,042,216
Put/Call Ratio 0.63
Net Difference 2,950,487

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