Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$771.77 +0.06%
(8/5 14:25) ◀
|
Wednesday, August 5, 2026 (2:30pm)
January 2026
|
▶ (8/5 14:35)
◀ 8/5 14:30 ▶

Option Volume

Detail
ℹ
Current (08/05 2:30pm) 10,498,503
Calls: 4,958,629 (47%)
Puts: 5,539,874 (53%)
Prior (08/04) 13,750,813
Calls: 8,415,609 (61%)
Puts: 5,335,204 (39%)
Current vs Prior -23.65%
Calls: -41.08% (Calls)
Puts: +3.84% (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 -21.87%
Calls: -24.53%
Puts: -19.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:30pm) $1.32B
Calls: $518.73M (39%)
Puts: $803.87M (61%)
Prior (08/04) $4.61B
Calls: $3.90B (85%)
Puts: $713.37M (15%)
Current vs Prior -71.31%
Calls: -86.69%
Puts: +12.69%
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 -51.53%
Calls: -67.57%
Puts: -28.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:30pm) 1.12
Prior (08/04) 0.63
Current vs Prior +76.23%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +2.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:30pm) 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% | 0.67%0.28% | 0.91%0.91% | 1.65%1.78% | 3.92%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -58.55% | -24.20%-58.55% | -15.09%-15.09% | -9.76%-9.31% | -5.23%
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 -63.01% | -35.33%-38.69% | -14.02%-16.00% | -14.27%-36.03% | -13.03%
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 -58.55% | -24.20%-58.55% | -15.09%-15.09% | -9.76%-9.31% | -5.23%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.36% | 0.57%
Calls: 1.61% | 0.72%
Puts: 1.11% | 0.42%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior +2.26% | -76.25%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -28.04% | -65.90%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($803.87M). Light premium activity with dollar volume down 71% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio rising 76% - 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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:30BEARISHBEARISHBEARISH
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 3,110 of results (avg 3.0%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.1783.26$83.220.1%10.995.6K
$700.00Aug 2173.2473.33$73.290.1%1.0K0.987.2K
$720.00Aug 2153.5053.58$53.540.1%100.965.3K
$740.00Aug 732.0332.08$32.060.2%880.998.0K
$730.00Aug 2143.7543.84$43.800.2%160.9420.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00Sep 184.744.75$4.750.2%3.3K0.1915.0K
$771.00Aug 124.554.56$4.560.2%1.6K0.47295
$772.00Sep 1813.5313.56$13.550.2%1.3K0.50583
$779.00Sep 1816.7316.77$16.750.2%1.1K0.5758
$770.00Aug 124.144.15$4.140.2%1.8K0.44824

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 948 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Aug 50.050.06$0.0616.7%360.9K0.066.2K
$787.00Aug 60.050.06$0.0616.7%4.7K0.022.3K
$792.00Aug 70.050.06$0.0616.7%7960.02--
$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
$768.00Aug 50.050.06$0.0616.7%251.7K0.056.0K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,635 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5145.39148.56$146.982.2%--1.0022
$680.00Aug 590.3993.56$91.983.4%51.005
$690.00Aug 580.3983.56$81.983.9%51.009
$700.00Aug 570.3973.56$71.974.4%--1.0024
$702.00Aug 568.3971.56$69.974.5%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$915.00Aug 5141.44144.61$143.032.2%21.00--
$920.00Aug 5146.44149.61$148.032.1%31.00--
$925.00Aug 5151.44154.61$153.032.1%31.00--
$790.00Aug 716.9519.48$18.2213.9%2201.002.8K
$791.00Aug 717.9420.68$19.3114.2%191.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,438 active (total vol 10.4M, top 546.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.660.67$0.671.5%434.2K0.4813.3K
$775.00Aug 50.080.09$0.0911.1%372.4K0.0910.2K
$776.00Aug 50.050.06$0.0616.7%360.9K0.066.2K
$777.00Aug 50.040.05$0.0520.0%346.9K0.047.0K
$773.00Aug 50.310.32$0.323.1%330.4K0.2913.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 50.460.47$0.472.1%546.7K0.327.3K
$770.00Aug 50.220.23$0.234.3%527.7K0.1813.2K
$772.00Aug 50.890.90$0.901.1%429.9K0.5211.4K
$773.00Aug 51.531.55$1.541.3%324.0K0.716.1K
$769.00Aug 50.100.11$0.119.1%277.2K0.105.6K

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 421.0%, max 1984.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18372.9%17.9%1984.4%51.1K
$900.00Aug 5Sep 18329.6%16.6%1885.7%61912.4K
$880.00Aug 5Sep 18285.0%15.1%1782.0%706.0K
$875.00Aug 5Sep 18273.5%14.8%1753.6%704.9K
$870.00Aug 5Sep 18262.0%14.5%1707.4%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18329.7%16.6%1885.9%85
$850.00Aug 5Sep 11214.8%13.5%1490.1%33--
$620.00Aug 5Sep 18464.8%31.2%1392.2%45128.5K
$625.00Aug 5Sep 18448.9%30.5%1373.4%110132.8K
$630.00Aug 5Sep 18433.0%29.8%1351.7%9911.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 974 found (best R:R 49.00, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$795.00$800.00Aug 13$0.11$4.89$0.1144.45$795.11
$800.00$805.00Aug 17$0.11$4.89$0.1144.45$800.11
$790.00$795.00Aug 11$0.12$4.88$0.1240.67$790.12
$830.00$835.00Sep 11$0.12$4.88$0.1240.67$830.12
$800.00$805.00Aug 18$0.13$4.87$0.1337.46$800.13
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$0.20$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. 1,444 found (best R:R 104.56, avg 2.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.82$18.82$0.18104.56$726.82
$724.00$735.00Aug 13$10.87$10.87$0.1383.62$734.87
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$814.00$810.00Sep 11$3.90$3.90$0.1039.00$810.10
$805.00$800.00Aug 5$4.86$4.86$0.1434.71$800.14
$795.00$790.00Aug 18$4.86$4.86$0.1434.71$790.14
$795.00$790.00Aug 17$4.85$4.85$0.1532.33$790.15
$800.00$795.00Aug 19$4.85$4.85$0.1532.33$795.15

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$0.0552.9%16.9%
$736.00Aug 5Aug 6$0.06113.3%34.6%
$785.00Aug 5Aug 6$0.0649.6%16.3%
$740.00Aug 5Aug 6$0.07101.5%31.1%
$742.00Aug 5Aug 6$0.0795.5%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$756.00Aug 5Aug 6$0.0560.2%19.1%
$691.00Aug 7Aug 14$0.0550.7%28.1%
$692.00Aug 7Aug 14$0.0550.1%27.8%
$693.00Aug 7Aug 14$0.0549.5%27.5%
$694.00Aug 7Aug 14$0.0548.9%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,625 found (cheapest 0.20% of stock, avg 5.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$0.67$0.90$1.57$770.43$773.570.20%
$771.00Aug 5$1.24$0.47$1.71$769.29$772.710.22%
$773.00Aug 5$0.32$1.54$1.86$771.14$774.860.24%
$770.00Aug 5$2.00$0.23$2.23$767.77$772.230.29%
$774.00Aug 5$0.16$2.38$2.54$771.46$776.540.33%
$769.00Aug 5$2.89$0.11$3.00$766.00$772.000.39%
$775.00Aug 5$0.09$3.32$3.41$771.59$778.410.44%
$768.00Aug 5$3.89$0.06$3.95$764.05$771.950.51%
$776.00Aug 5$0.06$4.26$4.32$771.68$780.320.56%
$772.00Aug 6$2.23$2.38$4.61$767.39$776.610.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 420 found (cheapest 0.02% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$768.00Aug 5$0.09$0.06$0.15$767.85$775.15
$776.00$769.00Aug 5$0.06$0.11$0.17$768.83$776.17
$776.00$768.00Aug 5$0.06$0.06$0.12$767.88$776.12
$774.00$769.00Aug 5$0.16$0.11$0.27$768.73$774.27
$774.00$768.00Aug 5$0.16$0.06$0.22$767.78$774.22
$775.00$769.00Aug 5$0.09$0.11$0.20$768.80$775.20
$775.00$770.00Aug 5$0.09$0.23$0.32$769.68$775.32
$776.00$770.00Aug 5$0.06$0.23$0.29$769.71$776.29
$773.00$768.00Aug 5$0.32$0.06$0.38$767.62$773.38
$774.00$770.00Aug 5$0.16$0.23$0.39$769.61$774.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 49.00, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
740/745755/760Aug 19$4.90$0.1049.00$740.10$759.90
680/685690/709Sep 11$18.40$0.6030.67$666.60$708.40
735/740755/760Aug 19$4.81$0.1925.32$735.19$759.81
730/735755/760Aug 19$4.75$0.2519.00$730.25$759.75
685/690710/725Sep 11$14.16$0.8416.86$675.84$724.16
680/685710/725Sep 11$14.15$0.8516.65$670.85$724.15
751/752753/755Aug 17$1.86$0.1413.29$750.14$754.86
751/752753/755Aug 18$1.86$0.1413.29$750.14$754.86
756/757758/760Aug 18$1.79$0.218.52$755.21$759.79
753/754763/764Aug 18$0.89$0.118.09$753.11$763.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 488 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
$815.00$820.00$825.00Aug 31$0.05$4.9599.00
$835.00$840.00$845.00Sep 18$0.05$4.9599.00
$795.00$800.00$805.00Aug 13$0.06$4.9482.33
$800.00$805.00$810.00Aug 17$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$730.00$735.00$740.00Aug 19$0.06$4.9482.33
$800.00$805.00$810.00Aug 19$0.06$4.9482.33
$875.00$880.00$885.00Aug 5$0.09$4.9154.56
$885.00$890.00$895.00Aug 5$0.09$4.9154.56
$735.00$740.00$745.00Aug 19$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,337 found (best net $-0.01, 1,329 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. 397 found (best yield 2.08%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$16.060.500.0%2.08%2.11%1901.6K
$773.00Sep 18$15.460.490.2%2.00%2.16%1.1K910
$774.00Sep 18$14.880.470.3%1.93%2.22%1.1K1.4K
$772.00Sep 11$14.270.510.0%1.85%1.88%344140
$775.00Sep 18$14.310.470.4%1.85%2.27%5.2K9.7K
$773.00Sep 11$13.980.500.2%1.81%1.97%292100
$776.00Sep 18$13.750.460.6%1.78%2.33%4841.2K
$774.00Sep 11$13.400.480.3%1.74%2.03%34198
$777.00Sep 18$13.210.450.7%1.71%2.39%801.8K
$772.00Sep 4$12.950.510.0%1.68%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 4,958,629
Total Puts 5,539,874
Put/Call Ratio 1.12
Net Difference -581,245

Prior's Put/Call Breakdown

Total Calls 8,415,609
Total Puts 5,335,204
Put/Call Ratio 0.63
Net Difference 3,080,405

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