Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$771.61 +0.04%
(8/5 14:40) ◀
|
Wednesday, August 5, 2026 (2:45pm)
January 2026
|
▶ (8/5 14:50)
◀ 8/5 14:45 ▶

Option Volume

Detail
ℹ
Current (08/05 2:45pm) 10,925,123
Calls: 5,167,029 (47%)
Puts: 5,758,094 (53%)
Prior (08/04) 14,293,676
Calls: 8,694,251 (61%)
Puts: 5,599,425 (39%)
Current vs Prior -23.57%
Calls: -40.57% (Calls)
Puts: +2.83% (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 -18.69%
Calls: -21.36%
Puts: -16.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:45pm) $1.38B
Calls: $509.47M (37%)
Puts: $867.99M (63%)
Prior (08/04) $4.43B
Calls: $3.62B (82%)
Puts: $804.05M (18%)
Current vs Prior -68.89%
Calls: -85.94%
Puts: +7.95%
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 -49.52%
Calls: -68.15%
Puts: -23.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:45pm) 1.11
Prior (08/04) 0.64
Current vs Prior +73.03%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +2.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:45pm) 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 0.26% | 0.67%0.26% | 0.91%0.91% | 1.64%1.78% | 3.91%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -61.45% | -24.03%-61.45% | -15.31%-15.31% | -10.03%-9.43% | -5.43%
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 -65.59% | -35.20%-42.98% | -14.25%-16.22% | -14.52%-36.11% | -13.21%
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 -61.45% | -24.03%-61.45% | -15.31%-15.31% | -10.03%-9.43% | -5.43%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.01% | 0.59%
Calls: 0.93% | 0.37%
Puts: 1.09% | 0.81%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -24.06% | -75.42%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -46.56% | -64.70%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($867.99M). Light premium activity with dollar volume down 69% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio rising 73% - 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
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
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 3,125 of results (avg 3.0%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.9983.09$83.040.1%10.995.6K
$700.00Aug 2173.0773.16$73.110.1%1.0K0.987.2K
$740.00Aug 731.8731.92$31.900.2%900.998.0K
$720.00Aug 2153.3353.42$53.380.2%100.965.3K
$747.00Aug 724.9124.96$24.940.2%1490.989.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 114.514.52$4.510.2%8630.51532
$772.00Aug 104.084.09$4.090.2%3.5K0.52637
$778.00Sep 1816.2916.33$16.310.2%1880.56279
$776.00Sep 1815.3315.37$15.350.3%4510.541.0K
$775.00Sep 1814.8714.91$14.890.3%6.5K0.534.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 943 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$786.00Aug 60.050.06$0.0616.7%5.0K0.023.1K
$791.00Aug 70.050.06$0.0616.7%2.9K0.02--
$792.00Aug 70.050.06$0.0616.7%7960.02--
$797.00Aug 100.050.06$0.0616.7%970.01--
$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
$730.00Aug 70.050.06$0.0616.7%6.8K0.0147.2K
$731.00Aug 70.050.06$0.0616.7%1340.014.4K
$732.00Aug 70.050.06$0.0616.7%1230.012.7K
$733.00Aug 70.050.06$0.0616.7%3840.015.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,638 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5144.77148.29$146.532.4%--1.0022
$680.00Aug 589.7793.29$91.533.8%51.005
$690.00Aug 579.7783.29$81.534.3%51.009
$700.00Aug 569.7773.29$71.534.9%--1.0024
$702.00Aug 567.7771.29$69.535.1%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$915.00Aug 5141.71145.13$143.422.4%21.00--
$920.00Aug 5146.71150.13$148.422.3%31.00--
$925.00Aug 5151.71155.13$153.422.2%31.00--
$789.00Aug 716.2718.66$17.4713.7%711.00--
$790.00Aug 717.1920.18$18.6916.0%2201.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 3,452 active (total vol 10.9M, top 591.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.510.52$0.521.9%487.0K0.4113.3K
$775.00Aug 50.040.05$0.0520.0%382.1K0.0510.2K
$776.00Aug 50.020.03$0.0333.3%365.4K0.036.2K
$773.00Aug 50.210.22$0.224.5%355.8K0.2213.9K
$777.00Aug 50.020.03$0.0333.3%351.4K0.027.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 50.460.47$0.472.1%591.4K0.387.3K
$770.00Aug 50.220.23$0.234.3%558.8K0.2113.2K
$772.00Aug 50.910.92$0.921.1%446.9K0.5911.4K
$773.00Aug 51.601.63$1.621.9%327.7K0.786.1K
$769.00Aug 50.100.11$0.119.1%295.8K0.115.6K

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 456.2%, max 2151.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18403.7%17.9%2151.7%51.1K
$900.00Aug 5Sep 18357.0%16.6%2044.9%61912.4K
$880.00Aug 5Sep 18308.8%15.2%1932.8%706.0K
$875.00Aug 5Sep 18296.4%14.8%1902.5%704.9K
$870.00Aug 5Sep 18284.0%14.4%1874.1%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18357.0%16.6%2044.9%85
$850.00Aug 5Sep 11233.0%13.4%1633.4%33--
$620.00Aug 5Sep 18501.2%31.2%1507.2%47128.5K
$625.00Aug 5Sep 18483.9%30.5%1487.1%110132.8K
$630.00Aug 5Sep 18466.8%29.9%1463.7%12411.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 984 found (best R:R 49.00, avg 3.72)

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
$830.00$835.00Sep 11$0.11$4.89$0.1144.45$830.11
$790.00$795.00Aug 11$0.12$4.88$0.1240.67$790.12
$815.00$820.00Aug 28$0.12$4.88$0.1240.67$815.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$685.00$680.00Sep 11$0.10$4.90$0.1049.00$684.90
$730.00$725.00Aug 19$0.11$4.89$0.1144.45$729.89
$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$0.21$4.79$0.2122.81$739.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,483 found (best R:R 99.00, avg 2.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$660.00Aug 7$9.90$9.90$0.1099.00$659.90
$708.00$727.00Aug 17$18.81$18.81$0.1999.00$726.81
$635.00$655.00Sep 4$19.80$19.80$0.2099.00$654.80
$724.00$735.00Aug 13$10.86$10.86$0.1477.57$734.86
$655.00$680.00Sep 4$24.64$24.64$0.3668.44$679.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$820.00$815.00Aug 21$4.90$4.90$0.1049.00$815.10
$810.00$805.00Aug 31$4.90$4.90$0.1049.00$805.10
$800.00$795.00Aug 19$4.86$4.86$0.1434.71$795.14
$810.00$805.00Aug 5$4.85$4.85$0.1532.33$805.15
$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. 240 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Aug 5Aug 6$0.0576.3%22.9%
$785.00Aug 5Aug 6$0.0554.9%16.3%
$680.00Aug 5Aug 6$0.06300.5%72.9%
$749.00Aug 5Aug 6$0.0679.5%23.8%
$784.00Aug 5Aug 6$0.0651.3%15.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$755.00Aug 5Aug 6$0.0567.4%19.9%
$691.00Aug 7Aug 14$0.0550.6%28.0%
$692.00Aug 7Aug 14$0.0550.0%27.7%
$693.00Aug 7Aug 14$0.0549.4%27.4%
$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. 1,627 found (cheapest 0.19% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$0.52$0.92$1.44$770.56$773.440.19%
$771.00Aug 5$1.07$0.47$1.54$769.46$772.540.20%
$773.00Aug 5$0.22$1.62$1.84$771.16$774.840.24%
$770.00Aug 5$1.83$0.23$2.06$767.94$772.060.27%
$774.00Aug 5$0.10$2.49$2.59$771.41$776.590.34%
$769.00Aug 5$2.72$0.11$2.83$766.17$771.830.37%
$775.00Aug 5$0.05$3.46$3.51$771.49$778.510.45%
$768.00Aug 5$3.63$0.07$3.70$764.30$771.700.48%
$776.00Aug 5$0.03$4.44$4.47$771.53$780.470.58%
$767.00Aug 5$4.60$0.05$4.65$762.35$771.650.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 416 found (cheapest 0.02% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$774.00$768.00Aug 5$0.10$0.07$0.17$767.83$774.17
$775.00$769.00Aug 5$0.05$0.11$0.16$768.84$775.16
$775.00$768.00Aug 5$0.05$0.07$0.12$767.88$775.12
$774.00$769.00Aug 5$0.10$0.11$0.21$768.79$774.21
$773.00$769.00Aug 5$0.22$0.11$0.33$768.67$773.33
$773.00$768.00Aug 5$0.22$0.07$0.29$767.71$773.29
$774.00$770.00Aug 5$0.10$0.23$0.33$769.67$774.33
$775.00$770.00Aug 5$0.05$0.23$0.28$769.72$775.28
$773.00$770.00Aug 5$0.22$0.23$0.45$769.55$773.45
$774.00$771.00Aug 5$0.10$0.47$0.57$770.43$774.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 40.67, avg credit $2.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
750/755760/765Aug 19$4.88$0.1240.67$750.12$764.88
680/685690/709Sep 11$18.33$0.6727.36$666.67$708.33
685/690710/725Sep 11$14.21$0.7917.99$675.79$724.21
680/685710/725Sep 11$14.20$0.8017.75$670.80$724.20
745/750760/765Aug 19$4.69$0.3115.13$745.31$764.69
751/752753/755Aug 18$1.83$0.1710.76$750.17$754.83
740/745760/765Aug 19$4.56$0.4410.36$740.44$764.56
745/750755/760Aug 19$4.56$0.4410.36$745.44$759.56
750/751753/755Aug 18$1.82$0.1810.11$749.18$754.82
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. 435 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$645.00$650.00$655.00Aug 14$0.05$4.9599.00
$815.00$820.00$825.00Aug 31$0.05$4.9599.00
$830.00$835.00$840.00Sep 18$0.05$4.9599.00
$675.00$680.00$685.00Aug 7$0.06$4.9482.33
$710.00$715.00$720.00Aug 12$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$815.00$820.00Aug 17$0.05$4.9599.00
$805.00$810.00$815.00Aug 31$0.05$4.9599.00
$825.00$830.00$835.00Aug 5$0.06$4.9482.33
$800.00$805.00$810.00Aug 19$0.06$4.9482.33
$805.00$810.00$815.00Aug 28$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. 1,337 found (best net $-0.01, 1,327 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. 392 found (best yield 2.07%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$15.950.500.1%2.07%2.12%1931.6K
$773.00Sep 18$15.360.480.2%1.99%2.17%1.1K910
$774.00Sep 18$14.780.470.3%1.92%2.23%1.1K1.4K
$772.00Sep 11$14.470.510.1%1.88%1.93%344140
$775.00Sep 18$14.210.470.4%1.84%2.28%5.3K9.7K
$773.00Sep 11$13.870.490.2%1.80%1.98%292100
$776.00Sep 18$13.650.460.6%1.77%2.34%4861.2K
$774.00Sep 11$13.300.480.3%1.72%2.03%34198
$777.00Sep 18$13.110.450.7%1.70%2.40%911.8K
$772.00Sep 4$12.850.500.1%1.67%1.72%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 5,167,029
Total Puts 5,758,094
Put/Call Ratio 1.11
Net Difference -591,065

Prior's Put/Call Breakdown

Total Calls 8,694,251
Total Puts 5,599,425
Put/Call Ratio 0.64
Net Difference 3,094,826

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