Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$771.93 +0.08%
(8/5 14:20) ◀
|
Wednesday, August 5, 2026 (2:25pm)
January 2026
|
▶ (8/5 14:30)
◀ 8/5 14:25 ▶

Option Volume

Detail
ℹ
Current (08/05 2:25pm) 10,402,540
Calls: 4,897,793 (47%)
Puts: 5,504,747 (53%)
Prior (08/04) 13,626,181
Calls: 8,341,213 (61%)
Puts: 5,284,968 (39%)
Current vs Prior -23.66%
Calls: -41.28% (Calls)
Puts: +4.16% (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 -22.58%
Calls: -25.45%
Puts: -19.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:25pm) $1.31B
Calls: $526.71M (40%)
Puts: $779.71M (60%)
Prior (08/04) $4.55B
Calls: $3.84B (84%)
Puts: $711.00M (16%)
Current vs Prior -71.30%
Calls: -86.29%
Puts: +9.66%
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 -52.12%
Calls: -67.07%
Puts: -30.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:25pm) 1.12
Prior (08/04) 0.63
Current vs Prior +77.39%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +3.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:25pm) 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 0.28% | 0.68%0.28% | 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 -57.79% | -22.89%-57.79% | -14.03%-14.03% | -9.64%-9.33% | -5.00%
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 -62.32% | -34.22%-37.56% | -12.95%-14.96% | -14.15%-36.04% | -12.81%
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 -57.79% | -22.89%-57.79% | -14.03%-14.03% | -9.64%-9.33% | -5.00%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.34% | 0.90%
Calls: 1.47% | 1.38%
Puts: 1.22% | 0.43%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior +0.75% | -62.50%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -29.10% | -46.15%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 71% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio rising 77% - 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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
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 3,166 of results (avg 2.9%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.3383.42$83.380.1%10.995.6K
$700.00Aug 2173.4073.49$73.440.1%1.0K0.987.2K
$720.00Aug 2153.6653.75$53.710.2%100.965.3K
$740.00Aug 732.1932.25$32.220.2%870.998.0K
$730.00Aug 2143.9244.01$43.970.2%160.9420.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Sep 1816.6816.72$16.700.2%1.1K0.5758
$778.00Sep 1816.1816.22$16.200.2%1880.56279
$777.00Sep 1815.7015.74$15.720.3%3330.55203
$776.00Sep 1815.2315.27$15.250.3%4500.541.0K
$752.00Sep 187.467.48$7.470.3%1900.301.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 950 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%7850.02--
$793.00Aug 70.050.06$0.0616.7%4.0K0.02--
$798.00Aug 100.050.06$0.0616.7%3.0K0.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Aug 60.050.06$0.0616.7%1.6K0.023.5K
$755.00Aug 60.050.06$0.0616.7%5.2K0.024.0K
$730.00Aug 70.050.06$0.0616.7%6.7K0.0147.2K
$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. 1,636 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5145.55148.28$146.921.9%--1.0022
$630.00Aug 6140.60143.35$141.981.9%11.001
$680.00Aug 690.6193.36$91.993.0%51.005
$690.00Aug 680.6083.36$81.983.4%--1.0014
$705.00Aug 665.6268.41$67.024.2%451.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 58.038.21$8.122.2%4.6K1.00395
$781.00Aug 59.029.21$9.122.1%1.8K1.00306
$782.00Aug 510.0310.20$10.111.7%1.0K1.004
$783.00Aug 511.0311.20$11.111.5%8391.0029
$784.00Aug 512.0212.19$12.111.4%4931.0026

Most actively traded options today. High liquidity = easy entry/exit. 3,435 active (total vol 10.4M, top 539.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.760.77$0.771.3%421.2K0.4713.3K
$775.00Aug 50.100.11$0.119.1%366.3K0.0910.2K
$776.00Aug 50.060.07$0.0714.3%357.1K0.066.2K
$777.00Aug 50.040.05$0.0520.0%346.0K0.047.0K
$773.00Aug 50.380.39$0.392.6%324.0K0.2913.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 50.410.42$0.422.4%539.5K0.337.3K
$770.00Aug 50.200.21$0.214.8%524.0K0.1913.2K
$772.00Aug 50.810.82$0.821.2%423.4K0.5311.4K
$773.00Aug 51.431.45$1.441.4%322.9K0.716.1K
$769.00Aug 50.110.12$0.128.3%275.0K0.105.6K

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 409.7%, max 1945.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18366.1%17.9%1945.7%51.1K
$900.00Aug 5Sep 18323.7%16.6%1849.0%61912.4K
$880.00Aug 5Sep 18279.8%15.2%1746.9%706.0K
$875.00Aug 5Sep 18268.6%14.8%1719.0%704.9K
$870.00Aug 5Sep 18257.3%14.5%1673.7%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18323.7%16.6%1848.9%85
$850.00Aug 5Sep 11211.0%13.5%1461.0%33--
$620.00Aug 5Sep 18456.1%31.1%1364.7%45128.5K
$625.00Aug 5Sep 18440.4%30.5%1342.7%110132.8K
$630.00Aug 5Sep 18424.9%29.8%1324.8%9811.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 976 found (best R:R 44.45, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$830.00$835.00Sep 11$0.11$4.89$0.1144.45$830.11
$800.00$805.00Aug 17$0.12$4.88$0.1240.67$800.12
$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
$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$0.20$4.80$0.2024.00$739.80
$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. 1,431 found (best R:R 165.67, avg 2.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.75$18.75$0.2575.00$726.75
$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
$675.00$680.00Sep 11$4.89$4.89$0.1144.45$679.89
$620.00$625.00Sep 18$4.88$4.88$0.1240.67$624.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$825.00Sep 11$24.85$24.85$0.15165.67$825.15
$800.00$795.00Aug 11$4.90$4.90$0.1049.00$795.10
$800.00$795.00Aug 17$4.89$4.89$0.1144.45$795.11
$805.00$800.00Aug 5$4.88$4.88$0.1240.67$800.12
$795.00$790.00Aug 13$4.86$4.86$0.1434.71$790.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 239 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$741.00Aug 5Aug 6$0.0596.5%30.1%
$746.00Aug 5Aug 6$0.0581.9%25.7%
$786.00Aug 5Aug 6$0.0552.1%16.9%
$680.00Aug 5Aug 6$0.06273.9%72.6%
$736.00Aug 5Aug 6$0.06111.0%34.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$756.00Aug 5Aug 6$0.0558.9%19.0%
$691.00Aug 7Aug 14$0.0550.6%28.1%
$692.00Aug 7Aug 14$0.0550.0%27.8%
$693.00Aug 7Aug 14$0.0549.4%27.5%
$694.00Aug 7Aug 14$0.0548.8%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,624 found (cheapest 0.21% of stock, avg 5.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$0.77$0.82$1.59$770.41$773.590.21%
$771.00Aug 5$1.36$0.42$1.78$769.22$772.780.23%
$773.00Aug 5$0.39$1.44$1.83$771.17$774.830.24%
$770.00Aug 5$2.15$0.21$2.36$767.64$772.360.31%
$774.00Aug 5$0.20$2.26$2.46$771.54$776.460.32%
$769.00Aug 5$3.05$0.12$3.17$765.83$772.170.41%
$775.00Aug 5$0.11$3.17$3.28$771.72$778.280.42%
$768.00Aug 5$4.01$0.07$4.08$763.92$772.080.53%
$776.00Aug 5$0.07$4.11$4.18$771.82$780.180.54%
$772.00Aug 6$2.34$2.34$4.68$767.32$776.680.61%

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
$775.00$768.00Aug 5$0.11$0.07$0.18$767.82$775.18
$776.00$769.00Aug 5$0.07$0.12$0.19$768.81$776.19
$776.00$768.00Aug 5$0.07$0.07$0.14$767.86$776.14
$774.00$768.00Aug 5$0.20$0.07$0.27$767.73$774.27
$775.00$769.00Aug 5$0.11$0.12$0.23$768.77$775.23
$774.00$769.00Aug 5$0.20$0.12$0.32$768.68$774.32
$775.00$770.00Aug 5$0.11$0.21$0.32$769.68$775.32
$776.00$770.00Aug 5$0.07$0.21$0.28$769.72$776.28
$774.00$770.00Aug 5$0.20$0.21$0.41$769.59$774.41
$773.00$768.00Aug 5$0.39$0.07$0.46$767.54$773.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 29.65, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.38$0.6229.65$666.62$708.38
745/750760/765Aug 19$4.75$0.2519.00$745.25$764.75
680/685710/725Sep 11$14.22$0.7818.23$670.78$724.22
685/690710/725Sep 11$14.22$0.7818.23$675.78$724.22
751/752753/755Aug 17$1.87$0.1314.38$750.13$754.87
751/752753/755Aug 18$1.86$0.1413.29$750.14$754.86
740/745760/765Aug 19$4.62$0.3812.16$740.38$764.62
745/750755/760Aug 19$4.55$0.4510.11$745.45$759.55
735/740760/765Aug 19$4.53$0.479.64$735.47$764.53
730/735760/765Aug 19$4.47$0.538.43$730.53$764.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 417 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
$795.00$800.00$805.00Aug 12$0.06$4.9482.33
$825.00$830.00$835.00Sep 18$0.06$4.9482.33
$830.00$835.00$840.00Sep 18$0.06$4.9482.33
$800.00$805.00$810.00Aug 18$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$865.00$870.00$875.00Aug 10$0.06$4.9482.33
$860.00$865.00$870.00Aug 12$0.06$4.9482.33
$795.00$800.00$805.00Aug 13$0.06$4.9482.33
$795.00$800.00$805.00Aug 17$0.06$4.9482.33
$730.00$735.00$740.00Aug 19$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. 1,332 found (best net $-0.01, 1,323 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$890.00$925.001:2Aug 11-$0.01$34.99
$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
$880.00$900.001:2Aug 18-$0.02$19.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$650.001:2Aug 18-$0.02$29.98
$660.00$640.001:2Aug 13-$0.03$19.97
$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. 400 found (best yield 2.10%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$16.180.500.0%2.10%2.11%1901.6K
$773.00Sep 18$15.590.490.1%2.02%2.16%1.1K910
$774.00Sep 18$15.000.470.3%1.94%2.21%1.1K1.4K
$772.00Sep 11$14.590.510.0%1.89%1.90%344140
$775.00Sep 18$14.430.470.4%1.87%2.27%5.2K9.7K
$773.00Sep 11$14.100.490.1%1.83%1.97%292100
$776.00Sep 18$13.870.460.5%1.80%2.32%4841.2K
$774.00Sep 11$13.520.480.3%1.75%2.02%34198
$777.00Sep 18$13.320.450.7%1.73%2.38%721.8K
$772.00Sep 4$13.080.510.0%1.69%1.70%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 4,897,793
Total Puts 5,504,747
Put/Call Ratio 1.12
Net Difference -606,954

Prior's Put/Call Breakdown

Total Calls 8,341,213
Total Puts 5,284,968
Put/Call Ratio 0.63
Net Difference 3,056,245

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