Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$771.94 +0.08%
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (2:10pm)
January 2026
|
▶ (8/5 14:15)
◀ 8/5 14:10 ▶

Option Volume

Detail
ℹ
Current (08/05 2:10pm) 10,164,828
Calls: 4,764,745 (47%)
Puts: 5,400,083 (53%)
Prior (08/04) 13,166,644
Calls: 8,066,337 (61%)
Puts: 5,100,307 (39%)
Current vs Prior -22.80%
Calls: -40.93% (Calls)
Puts: +5.88% (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 -24.35%
Calls: -27.48%
Puts: -21.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:10pm) $1.31B
Calls: $525.61M (40%)
Puts: $782.18M (60%)
Prior (08/04) $4.36B
Calls: $3.64B (84%)
Puts: $712.58M (16%)
Current vs Prior -69.98%
Calls: -85.58%
Puts: +9.77%
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 -52.07%
Calls: -67.14%
Puts: -30.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:10pm) 1.13
Prior (08/04) 0.63
Current vs Prior +79.24%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +4.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:10pm) 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% | 0.69%0.30% | 0.93%0.93% | 1.67%1.79% | 3.95%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -55.08% | -21.86%-55.08% | -13.31%-13.31% | -8.87%-8.47% | -4.50%
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 -59.90% | -33.34%-33.56% | -12.22%-14.24% | -13.41%-35.44% | -12.36%
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 -55.08% | -21.86%-55.08% | -13.31%-13.31% | -8.87%-8.47% | -4.50%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.61% | 1.10%
Calls: 2.08% | 1.36%
Puts: 1.14% | 0.85%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior +21.05% | -54.17%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -14.81% | -34.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Slightly bearish P/C ratio of 1.13. P/C ratio rising 79% - 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
14:10BEARISHBEARISHBEARISH
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 3,184 of results (avg 3.0%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.3683.46$83.410.1%10.995.6K
$700.00Aug 2173.4373.53$73.480.1%1.0K0.987.2K
$720.00Aug 2153.6953.79$53.740.2%90.965.3K
$740.00Aug 732.2132.27$32.240.2%870.998.0K
$745.00Aug 727.2427.30$27.270.2%2560.988.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Sep 1816.2616.30$16.280.2%1880.56279
$753.00Sep 187.727.74$7.730.3%7260.312.2K
$775.00Sep 1814.8514.89$14.870.3%3.5K0.534.2K
$773.00Sep 1813.9714.01$13.990.3%2550.51677
$748.00Sep 186.716.73$6.720.3%4120.271.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 958 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 50.050.06$0.0616.7%343.8K0.057.0K
$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%4.0K0.02--
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. 1,633 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5145.55148.32$146.941.9%--1.0022
$630.00Aug 6140.60143.47$142.042.0%11.001
$680.00Aug 690.5993.43$92.013.1%51.005
$690.00Aug 680.6083.38$81.993.4%--1.0014
$705.00Aug 665.6068.44$67.024.2%451.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 58.028.13$8.071.4%4.5K1.00395
$781.00Aug 58.959.15$9.052.2%1.8K1.00306
$782.00Aug 59.9510.14$10.051.9%1.0K1.004
$783.00Aug 510.9411.14$11.041.8%8341.0029
$784.00Aug 511.9412.13$12.041.6%4921.0026

Most actively traded options today. High liquidity = easy entry/exit. 3,420 active (total vol 10.1M, top 520.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.830.84$0.841.2%385.5K0.5013.3K
$775.00Aug 50.120.13$0.137.7%356.8K0.1110.2K
$776.00Aug 50.070.08$0.0812.5%350.9K0.076.2K
$777.00Aug 50.050.06$0.0616.7%343.8K0.057.0K
$773.00Aug 50.440.45$0.452.2%301.7K0.3213.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 50.470.48$0.482.1%520.2K0.337.3K
$770.00Aug 50.230.24$0.244.2%511.7K0.1913.2K
$772.00Aug 50.870.88$0.881.1%410.5K0.5011.4K
$773.00Aug 51.471.49$1.481.4%320.1K0.686.1K
$769.00Aug 50.120.13$0.137.7%266.4K0.115.6K

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 380.9%, max 1818.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18343.0%17.9%1818.1%51.1K
$900.00Aug 5Sep 18303.2%16.6%1726.7%61912.4K
$880.00Aug 5Sep 18262.1%15.1%1631.4%706.0K
$875.00Aug 5Sep 18251.5%14.9%1585.5%704.9K
$870.00Aug 5Sep 18240.9%14.6%1546.0%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18303.2%16.6%1727.0%85
$850.00Aug 5Sep 11197.5%13.6%1351.2%33--
$620.00Aug 5Sep 18427.9%31.2%1270.1%45128.5K
$625.00Aug 5Sep 18413.2%30.5%1253.0%110132.8K
$630.00Aug 5Sep 18398.6%29.9%1233.1%9811.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 995 found (best R:R 49.00, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$820.00$825.00Aug 31$0.10$4.90$0.1049.00$820.10
$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
$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
$685.00$680.00Sep 11$0.10$4.90$0.1049.00$684.90
$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$0.29$4.71$0.2916.24$744.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,452 found (best R:R 130.58, avg 2.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.81$18.81$0.1999.00$726.81
$724.00$735.00Aug 13$10.86$10.86$0.1477.57$734.86
$655.00$680.00Sep 4$24.66$24.66$0.3472.53$679.66
$655.00$660.00Sep 18$4.90$4.90$0.1049.00$659.90
$680.00$690.00Sep 4$9.79$9.79$0.2146.62$689.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$825.00Sep 11$24.81$24.81$0.19130.58$825.19
$870.00$855.00Aug 6$14.85$14.85$0.1599.00$855.15
$855.00$845.00Aug 6$9.86$9.86$0.1470.43$845.14
$800.00$795.00Aug 14$4.89$4.89$0.1144.45$795.11
$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. 240 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$746.00Aug 5Aug 6$0.0577.1%26.7%
$753.00Aug 5Aug 6$0.0557.8%21.5%
$786.00Aug 5Aug 6$0.0548.5%16.7%
$700.00Aug 5Aug 7$0.06202.1%47.4%
$755.00Aug 5Aug 6$0.0658.7%20.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$754.00Aug 5Aug 6$0.0561.8%21.1%
$755.00Aug 5Aug 6$0.0558.7%20.1%
$691.00Aug 7Aug 14$0.0550.6%28.1%
$696.00Aug 7Aug 14$0.0549.9%26.9%
$697.00Aug 7Aug 14$0.0549.3%26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,621 found (cheapest 0.22% of stock, avg 5.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$0.84$0.88$1.72$770.28$773.720.22%
$771.00Aug 5$1.44$0.48$1.92$769.08$772.920.25%
$773.00Aug 5$0.45$1.48$1.93$771.07$774.930.25%
$770.00Aug 5$2.21$0.24$2.45$767.55$772.450.32%
$774.00Aug 5$0.23$2.26$2.49$771.51$776.490.32%
$769.00Aug 5$3.09$0.13$3.22$765.78$772.220.42%
$775.00Aug 5$0.13$3.16$3.29$771.71$778.290.43%
$768.00Aug 5$4.06$0.08$4.14$763.86$772.140.54%
$776.00Aug 5$0.08$4.08$4.16$771.84$780.160.54%
$772.00Aug 6$2.39$2.36$4.75$767.25$776.750.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 420 found (cheapest 0.02% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$768.00Aug 5$0.08$0.08$0.16$767.84$776.16
$775.00$769.00Aug 5$0.13$0.13$0.26$768.74$775.26
$775.00$768.00Aug 5$0.13$0.08$0.21$767.79$775.21
$776.00$769.00Aug 5$0.08$0.13$0.21$768.79$776.21
$774.00$768.00Aug 5$0.23$0.08$0.31$767.69$774.31
$776.00$770.00Aug 5$0.08$0.24$0.32$769.68$776.32
$774.00$769.00Aug 5$0.23$0.13$0.36$768.64$774.36
$775.00$770.00Aug 5$0.13$0.24$0.37$769.63$775.37
$774.00$770.00Aug 5$0.23$0.24$0.47$769.53$774.47
$773.00$768.00Aug 5$0.45$0.08$0.53$767.47$773.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 30.15, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.39$0.6130.15$666.61$708.39
685/690710/725Sep 11$14.20$0.8017.75$675.80$724.20
745/750760/765Aug 19$4.73$0.2717.52$745.27$764.73
680/685710/725Sep 11$14.19$0.8117.52$670.81$724.19
751/752753/755Aug 18$1.84$0.1611.50$750.16$754.84
740/745760/765Aug 19$4.60$0.4011.50$740.40$764.60
751/752753/755Aug 17$1.83$0.1710.76$750.17$754.83
745/750755/760Aug 19$4.53$0.479.64$745.47$759.53
735/740760/765Aug 19$4.52$0.489.42$735.48$764.52
756/757758/760Aug 18$1.80$0.209.00$755.20$759.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 445 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$835.00$840.00$845.00Sep 18$0.05$4.9599.00
$795.00$800.00$805.00Aug 12$0.06$4.9482.33
$805.00$810.00$815.00Aug 21$0.06$4.9482.33
$815.00$820.00$825.00Aug 31$0.06$4.9482.33
$825.00$830.00$835.00Sep 11$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$820.00$825.00$830.00Sep 18$0.06$4.9482.33
$835.00$840.00$845.00Aug 6$0.07$4.9370.43
$830.00$835.00$840.00Aug 7$0.07$4.9370.43
$845.00$850.00$855.00Aug 10$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. 1,322 found (best net $--, 1,315 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$885.00$925.001:2Aug 11$0.00$40.00
$870.00$895.001:2Aug 10$0.00$25.00
$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
$695.00$680.001:2Aug 18-$0.06$14.94
$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. 402 found (best yield 2.11%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$16.270.500.0%2.11%2.12%1901.6K
$773.00Sep 18$15.670.490.1%2.03%2.17%1.1K910
$774.00Sep 18$15.090.480.3%1.95%2.22%1.1K1.4K
$772.00Sep 11$14.730.510.0%1.91%1.92%344140
$775.00Sep 18$14.520.470.4%1.88%2.28%5.2K9.7K
$773.00Sep 11$14.190.500.1%1.84%1.98%292100
$776.00Sep 18$13.960.470.5%1.81%2.33%4841.2K
$774.00Sep 11$13.610.480.3%1.76%2.03%34198
$777.00Sep 18$13.420.460.7%1.74%2.39%711.8K
$772.00Sep 4$13.170.510.0%1.71%1.71%317379

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 4,764,745
Total Puts 5,400,083
Put/Call Ratio 1.13
Net Difference -635,338

Prior's Put/Call Breakdown

Total Calls 8,066,337
Total Puts 5,100,307
Put/Call Ratio 0.63
Net Difference 2,966,030

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