Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$771.89 +0.07%
(8/5 15:20) ◀
|
Wednesday, August 5, 2026 (3:25pm)
January 2026
|
▶ (8/5 15:30)
◀ 8/5 15:25 ▶

Option Volume

Detail
ℹ
Current (08/05 3:25pm) 11,752,091
Calls: 5,583,522 (48%)
Puts: 6,168,569 (52%)
Prior (08/04) 15,530,049
Calls: 9,414,841 (61%)
Puts: 6,115,208 (39%)
Current vs Prior -24.33%
Calls: -40.69% (Calls)
Puts: +0.87% (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 -12.54%
Calls: -15.02%
Puts: -10.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:25pm) $1.37B
Calls: $559.26M (41%)
Puts: $808.61M (59%)
Prior (08/04) $5.12B
Calls: $4.31B (84%)
Puts: $814.72M (16%)
Current vs Prior -73.29%
Calls: -87.01%
Puts: -0.75%
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 -49.87%
Calls: -65.03%
Puts: -28.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:25pm) 1.10
Prior (08/04) 0.65
Current vs Prior +70.09%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +1.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:25pm) 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 0.22% | 0.64%0.22% | 0.90%0.90% | 1.64%1.77% | 3.90%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -66.69% | -27.00%-66.70% | -16.31%-16.31% | -10.49%-9.92% | -5.62%
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 -70.27% | -37.73%-50.74% | -15.25%-17.21% | -14.96%-36.46% | -13.38%
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 -66.69% | -27.00%-66.70% | -16.31%-16.31% | -10.49%-9.92% | -5.62%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.27% | 1.19%
Calls: 0.90% | 1.47%
Puts: 1.64% | 0.90%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -4.51% | -50.42%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -32.80% | -28.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Slightly bearish P/C ratio of 1.10. P/C ratio rising 70% - 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
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
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 3,045 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.2583.35$83.300.1%10.995.6K
$700.00Aug 2173.3273.42$73.370.1%1.0K0.987.2K
$740.00Aug 732.1432.19$32.170.2%910.998.0K
$720.00Aug 2153.5753.66$53.610.2%100.965.3K
$745.00Aug 727.1627.21$27.190.2%2680.988.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$735.00Sep 184.684.69$4.690.2%3.4K0.1915.0K
$778.00Sep 1816.1416.18$16.160.2%1880.56279
$768.00Sep 1811.8911.92$11.910.3%1730.45498
$728.00Sep 183.943.95$3.950.3%860.161.5K
$753.00Sep 187.617.63$7.620.3%8530.302.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 911 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Aug 60.050.06$0.0616.7%21.2K0.023.5K
$790.00Aug 70.050.06$0.0616.7%14.9K0.027.5K
$796.00Aug 100.050.06$0.0616.7%890.01--
$797.00Aug 100.050.06$0.0616.7%1000.01--
$800.00Aug 110.050.06$0.0616.7%5750.01649
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Aug 60.050.06$0.0616.7%5.7K0.024.0K
$736.00Aug 70.050.06$0.0616.7%2.7K0.012.9K
$737.00Aug 70.050.06$0.0616.7%2800.012.7K
$738.00Aug 70.050.06$0.0616.7%4890.015.4K
$739.00Aug 70.050.06$0.0616.7%4560.016.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,642 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5145.12148.46$146.792.3%--1.0022
$680.00Aug 590.1293.46$91.793.6%51.005
$690.00Aug 580.1283.46$81.794.1%51.009
$700.00Aug 570.1273.46$71.794.7%--1.0024
$702.00Aug 568.1271.27$69.694.5%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$915.00Aug 5141.54144.88$143.212.3%21.00--
$920.00Aug 5146.54149.61$148.072.1%31.00--
$925.00Aug 5151.54154.88$153.212.2%31.00--
$788.00Aug 714.8817.34$16.1115.3%211.00--
$789.00Aug 715.9118.33$17.1214.1%711.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,478 active (total vol 11.7M, top 685.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.490.50$0.502.0%584.0K0.4613.3K
$773.00Aug 50.160.17$0.175.9%403.4K0.2113.9K
$775.00Aug 50.020.03$0.0333.3%399.5K0.0410.2K
$776.00Aug 50.010.02$0.0250.0%369.6K0.026.2K
$777.00Aug 50.010.02$0.0250.0%358.8K0.027.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 50.220.23$0.234.3%685.4K0.277.3K
$770.00Aug 50.070.08$0.0812.5%615.4K0.1113.2K
$772.00Aug 50.600.61$0.611.6%498.2K0.5411.4K
$773.00Aug 51.281.31$1.302.3%339.0K0.796.1K
$769.00Aug 50.030.04$0.0425.0%321.5K0.055.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 383 strikes (avg 625.2%, max 2949.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18546.1%17.9%2949.7%51.1K
$900.00Aug 5Sep 18482.8%16.6%2804.4%62612.4K
$880.00Aug 5Sep 18417.4%15.0%2691.3%716.0K
$875.00Aug 5Sep 18400.7%14.6%2646.8%704.9K
$870.00Aug 5Sep 18383.8%14.4%2573.2%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18482.8%16.6%2804.4%85
$850.00Aug 5Sep 11314.7%13.4%2247.2%33--
$620.00Aug 5Sep 18680.3%31.1%2089.6%495128.5K
$625.00Aug 5Sep 18656.9%30.4%2061.8%110132.8K
$630.00Aug 5Sep 18633.7%29.8%2029.3%12711.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 974 found (best R:R 44.45, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$830.00$835.00Sep 11$0.11$4.89$0.1144.45$830.11
$795.00$800.00Aug 13$0.12$4.88$0.1240.67$795.12
$800.00$805.00Aug 17$0.12$4.88$0.1240.67$800.12
$805.00$810.00Aug 21$0.12$4.88$0.1240.67$805.12
$815.00$820.00Aug 28$0.12$4.88$0.1240.67$815.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.19$4.81$0.1925.32$739.81
$745.00$740.00Aug 19$0.29$4.71$0.2916.24$744.71
$750.00$745.00Aug 19$0.41$4.59$0.4111.20$749.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,411 found (best R:R 104.26, avg 3.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$635.00$655.00Sep 4$19.81$19.81$0.19104.26$654.81
$708.00$727.00Aug 17$18.81$18.81$0.1999.00$726.81
$655.00$680.00Sep 4$24.65$24.65$0.3570.43$679.65
$650.00$675.00Sep 11$24.57$24.57$0.4357.14$674.57
$650.00$655.00Aug 14$4.90$4.90$0.1049.00$654.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$810.00$805.00Aug 10$4.90$4.90$0.1049.00$805.10
$820.00$815.00Aug 12$4.90$4.90$0.1049.00$815.10
$810.00$805.00Aug 17$4.90$4.90$0.1049.00$805.10
$855.00$850.00Aug 5$4.89$4.89$0.1144.45$850.11
$825.00$820.00Aug 6$4.89$4.89$0.1144.45$820.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 234 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$680.00Aug 5Aug 6$0.06408.4%74.1%
$690.00Aug 5Aug 6$0.06364.5%66.1%
$784.00Aug 5Aug 6$0.0660.1%15.2%
$720.00Aug 5Aug 6$0.08234.6%47.0%
$783.00Aug 5Aug 6$0.0855.7%14.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$694.00Aug 7Aug 14$0.0549.3%27.2%
$696.00Aug 7Aug 14$0.0548.1%26.5%
$697.00Aug 7Aug 14$0.0547.5%26.2%
$756.00Aug 5Aug 6$0.0677.9%19.4%
$757.00Aug 5Aug 6$0.0673.4%18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,630 found (cheapest 0.14% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$0.50$0.61$1.11$770.89$773.110.14%
$771.00Aug 5$1.11$0.23$1.34$769.66$772.340.17%
$773.00Aug 5$0.17$1.30$1.47$771.53$774.470.19%
$770.00Aug 5$1.96$0.08$2.04$767.96$772.040.26%
$774.00Aug 5$0.07$2.18$2.25$771.75$776.250.29%
$769.00Aug 5$2.91$0.04$2.95$766.05$771.950.38%
$775.00Aug 5$0.03$3.15$3.18$771.82$778.180.41%
$768.00Aug 5$3.89$0.03$3.92$764.08$771.920.51%
$776.00Aug 5$0.02$4.14$4.16$771.84$780.160.54%
$772.00Aug 6$2.17$2.23$4.40$767.60$776.400.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 406 found (cheapest 0.02% of stock, avg 1.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$774.00$770.00Aug 5$0.07$0.08$0.15$769.85$774.15
$773.00$770.00Aug 5$0.17$0.08$0.25$769.75$773.25
$774.00$771.00Aug 5$0.07$0.23$0.30$770.70$774.30
$773.00$771.00Aug 5$0.17$0.23$0.40$770.60$773.40
$772.00$770.00Aug 5$0.50$0.08$0.58$769.42$772.58
$772.00$771.00Aug 5$0.50$0.23$0.73$770.27$772.73
$776.00$767.00Aug 6$0.71$0.67$1.38$765.62$777.38
$776.00$768.00Aug 6$0.71$0.87$1.58$766.42$777.58
$775.00$767.00Aug 6$0.97$0.67$1.64$765.36$776.64
$775.00$768.00Aug 6$0.97$0.87$1.84$766.16$776.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 19.83, avg credit $2.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
745/750760/765Aug 19$4.76$0.2419.83$745.24$764.76
685/690710/725Sep 11$14.12$0.8816.05$675.88$724.12
740/745760/765Aug 19$4.64$0.3612.89$740.36$764.64
751/752753/755Aug 18$1.84$0.1611.50$750.16$754.84
735/740760/765Aug 19$4.54$0.469.87$735.46$764.54
745/750755/760Aug 19$4.50$0.509.00$745.50$759.50
730/735760/765Aug 19$4.49$0.518.80$730.51$764.49
756/757763/764Aug 18$0.89$0.118.09$756.11$763.89
754/755763/764Aug 18$0.88$0.127.33$754.12$763.88
755/756763/764Aug 18$0.88$0.127.33$755.12$763.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 430 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$805.00$810.00Aug 14$0.05$4.9599.00
$805.00$810.00$815.00Aug 21$0.06$4.9482.33
$815.00$820.00$825.00Aug 31$0.06$4.9482.33
$830.00$835.00$840.00Sep 18$0.06$4.9482.33
$800.00$805.00$810.00Aug 17$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$730.00$735.00$740.00Aug 19$0.05$4.9599.00
$835.00$840.00$845.00Aug 10$0.06$4.9482.33
$830.00$835.00$840.00Aug 12$0.06$4.9482.33
$835.00$840.00$845.00Aug 13$0.06$4.9482.33
$850.00$855.00$860.00Aug 13$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. 1,320 found (best net $-0.01, 1,304 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
$640.00$630.001:2Aug 13-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 393 found (best yield 2.08%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$16.050.500.0%2.08%2.09%2031.6K
$773.00Sep 18$15.450.490.1%2.00%2.15%1.1K910
$774.00Sep 18$14.870.470.3%1.93%2.20%1.2K1.4K
$772.00Sep 11$14.550.510.0%1.88%1.90%348140
$775.00Sep 18$14.300.470.4%1.85%2.26%5.3K9.7K
$773.00Sep 11$13.960.490.1%1.81%1.95%292100
$776.00Sep 18$13.740.460.5%1.78%2.31%5051.2K
$774.00Sep 11$13.370.480.3%1.73%2.01%34698
$777.00Sep 18$13.200.450.7%1.71%2.37%1141.8K
$772.00Sep 4$12.920.510.0%1.67%1.69%331379

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 5,583,522
Total Puts 6,168,569
Put/Call Ratio 1.10
Net Difference -585,047

Prior's Put/Call Breakdown

Total Calls 9,414,841
Total Puts 6,115,208
Put/Call Ratio 0.65
Net Difference 3,299,633

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