Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$771.59 +0.03%
(8/5 15:40) ◀
|
Wednesday, August 5, 2026 (3:45pm)
January 2026
|
▶ (8/5 15:50)
◀ 8/5 15:45 ▶

Option Volume

Detail
ℹ
Current (08/05 3:45pm) 12,245,189
Calls: 5,818,952 (48%)
Puts: 6,426,237 (52%)
Prior (08/04) 16,220,093
Calls: 9,753,574 (60%)
Puts: 6,466,519 (40%)
Current vs Prior -24.51%
Calls: -40.34% (Calls)
Puts: -0.62% (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 -8.87%
Calls: -11.43%
Puts: -6.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:45pm) $1.43B
Calls: $546.64M (38%)
Puts: $878.66M (62%)
Prior (08/04) $5.38B
Calls: $4.55B (85%)
Puts: $831.37M (15%)
Current vs Prior -73.52%
Calls: -87.99%
Puts: +5.69%
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 -47.77%
Calls: -65.82%
Puts: -22.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:45pm) 1.10
Prior (08/04) 0.66
Current vs Prior +66.57%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +1.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:45pm) 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 0.20% | 0.64%0.20% | 0.90%0.90% | 1.63%1.76% | 3.89%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -70.17% | -27.71%-70.16% | -16.87%-16.87% | -10.67%-10.15% | -5.89%
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 -73.37% | -38.33%-55.87% | -15.83%-17.77% | -15.12%-36.62% | -13.64%
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 -70.17% | -27.71%-70.16% | -16.87%-16.87% | -10.67%-10.15% | -5.89%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.31% | 0.81%
Calls: 1.19% | 0.78%
Puts: 1.43% | 0.85%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -1.50% | -66.25%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -30.69% | -51.54%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($878.66M). Light premium activity with dollar volume down 74% vs prior. Slightly bearish P/C ratio of 1.10. P/C ratio rising 67% - 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
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
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 3,015 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.9883.08$83.030.1%30.995.6K
$700.00Aug 2173.0473.15$73.100.2%1.0K0.987.2K
$720.00Aug 2153.2953.39$53.340.2%100.965.3K
$740.00Aug 731.8631.92$31.890.2%940.998.0K
$745.00Aug 726.8826.94$26.910.2%2770.988.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Sep 184.144.15$4.140.2%13.1K0.1724.5K
$778.00Sep 1816.2616.30$16.280.2%1880.56279
$777.00Sep 1815.7715.81$15.790.3%3350.55203
$752.00Sep 187.437.45$7.440.3%2190.301.6K
$775.00Sep 1814.8314.87$14.850.3%6.5K0.534.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 901 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Aug 60.050.06$0.0616.7%21.5K0.023.5K
$790.00Aug 70.050.06$0.0616.7%15.1K0.027.5K
$796.00Aug 100.050.06$0.0616.7%890.01--
$797.00Aug 100.050.06$0.0616.7%1000.01--
$798.00Aug 100.050.06$0.0616.7%3.0K0.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Aug 60.050.06$0.0616.7%6.3K0.024.0K
$738.00Aug 70.050.06$0.0616.7%1.4K0.015.4K
$739.00Aug 70.050.06$0.0616.7%4590.016.9K
$740.00Aug 70.050.06$0.0616.7%7.1K0.0126.7K
$741.00Aug 70.050.06$0.0616.7%4030.013.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,646 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5144.85148.36$146.612.4%--1.0022
$630.00Aug 6139.88143.42$141.652.5%11.001
$625.00Aug 7145.03148.32$146.682.2%--1.0032
$630.00Aug 7140.03143.27$141.652.3%--1.0012
$640.00Aug 7130.04133.41$131.732.6%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Aug 53.383.42$3.401.2%215.8K1.001.2K
$776.00Aug 54.354.41$4.381.4%97.2K1.00479
$777.00Aug 55.345.41$5.381.3%38.2K1.00562
$778.00Aug 56.326.45$6.392.0%11.7K1.00374
$779.00Aug 57.327.41$7.371.2%4.9K1.00207

Most actively traded options today. High liquidity = easy entry/exit. 3,497 active (total vol 12.2M, top 739.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.300.31$0.313.2%635.0K0.3713.3K
$773.00Aug 50.090.10$0.1010.0%437.9K0.1313.9K
$775.00Aug 50.010.02$0.0250.0%410.0K0.0210.2K
$776.00Aug 50.000.01$0.01100.0%378.0K0.026.2K
$777.00Aug 50.000.01$0.01100.0%361.8K0.017.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 50.230.24$0.244.2%739.5K0.317.3K
$770.00Aug 50.070.08$0.0812.5%649.6K0.1213.2K
$772.00Aug 50.690.70$0.701.4%526.7K0.6311.4K
$773.00Aug 51.471.50$1.492.0%344.0K0.876.1K
$769.00Aug 50.030.04$0.0425.0%335.5K0.055.6K

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 809.3%, max 3796.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18699.2%17.9%3796.7%51.1K
$900.00Aug 5Sep 18618.3%16.3%3687.3%62712.4K
$880.00Aug 5Sep 18534.7%15.0%3467.2%716.0K
$875.00Aug 5Sep 18513.4%14.6%3409.8%704.9K
$870.00Aug 5Sep 18491.8%14.4%3316.0%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18618.3%16.3%3687.3%85
$850.00Aug 5Sep 11403.6%13.3%2927.4%33--
$620.00Aug 5Sep 18868.1%31.0%2697.5%495128.5K
$625.00Aug 5Sep 18838.3%30.4%2662.0%112132.8K
$630.00Aug 5Sep 18808.6%29.7%2627.0%16111.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 977 found (best R:R 49.00, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$830.00$835.00Sep 11$0.10$4.90$0.1049.00$830.10
$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
$795.00$800.00Aug 13$0.12$4.88$0.1240.67$795.12
$805.00$810.00Aug 21$0.12$4.88$0.1240.67$805.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$725.00Aug 19$0.10$4.90$0.1049.00$729.90
$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$0.13$4.87$0.1337.46$734.87
$740.00$735.00Aug 19$0.20$4.80$0.2024.00$739.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,439 found (best R:R 130.58, avg 2.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$655.00$680.00Aug 14$24.81$24.81$0.19130.58$679.81
$708.00$727.00Aug 17$18.84$18.84$0.16117.75$726.84
$635.00$655.00Sep 4$19.81$19.81$0.19104.26$654.81
$724.00$735.00Aug 13$10.89$10.89$0.1199.00$734.89
$711.00$720.00Aug 10$8.89$8.89$0.1180.82$719.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$825.00$820.00Aug 6$4.90$4.90$0.1049.00$820.10
$800.00$795.00Aug 19$4.86$4.86$0.1434.71$795.14
$819.00$813.00Sep 18$5.80$5.80$0.2029.00$813.20
$795.00$790.00Aug 17$4.83$4.83$0.1728.41$790.17
$810.00$807.00Sep 4$2.89$2.89$0.1126.27$807.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 225 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$680.00Aug 5Aug 6$0.06520.6%74.4%
$690.00Aug 5Aug 6$0.06464.6%66.4%
$705.00Aug 5Aug 6$0.06381.3%54.5%
$717.00Aug 5Aug 6$0.06315.0%49.6%
$784.00Aug 5Aug 6$0.0678.4%15.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$696.00Aug 7Aug 14$0.0548.2%26.5%
$697.00Aug 7Aug 14$0.0547.6%26.1%
$698.00Aug 7Aug 14$0.0547.0%25.8%
$699.00Aug 7Aug 14$0.0546.4%25.5%
$756.00Aug 5Aug 6$0.0698.1%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,635 found (cheapest 0.13% of stock, avg 5.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 5$0.31$0.70$1.01$770.99$773.010.13%
$771.00Aug 5$0.84$0.24$1.08$769.92$772.080.14%
$773.00Aug 5$0.10$1.49$1.59$771.41$774.590.21%
$770.00Aug 5$1.68$0.08$1.76$768.24$771.760.23%
$774.00Aug 5$0.03$2.41$2.44$771.56$776.440.32%
$769.00Aug 5$2.63$0.04$2.67$766.33$771.670.35%
$775.00Aug 5$0.02$3.40$3.42$771.58$778.420.44%
$768.00Aug 5$3.63$0.02$3.65$764.35$771.650.47%
$776.00Aug 5$0.01$4.38$4.39$771.61$780.390.57%
$772.00Aug 6$2.02$2.36$4.38$767.62$776.380.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 406 found (cheapest 0.02% of stock, avg 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$773.00$770.00Aug 5$0.10$0.08$0.18$769.82$773.18
$773.00$769.00Aug 5$0.10$0.04$0.14$768.86$773.14
$773.00$771.00Aug 5$0.10$0.24$0.34$770.66$773.34
$772.00$770.00Aug 5$0.31$0.08$0.39$769.61$772.39
$772.00$769.00Aug 5$0.31$0.04$0.35$768.65$772.35
$772.00$771.00Aug 5$0.31$0.24$0.55$770.45$772.55
$776.00$767.00Aug 6$0.65$0.71$1.36$765.64$777.36
$776.00$768.00Aug 6$0.65$0.92$1.57$766.43$777.57
$775.00$767.00Aug 6$0.88$0.71$1.59$765.41$776.59
$775.00$768.00Aug 6$0.88$0.92$1.80$766.20$776.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 32.33, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.43$0.5732.33$666.57$708.43
685/690710/725Sep 11$14.27$0.7319.55$675.73$724.27
680/685710/725Sep 11$14.26$0.7419.27$670.74$724.26
751/752753/755Aug 18$1.82$0.1810.11$750.18$754.82
745/750755/760Aug 19$4.55$0.4510.11$745.45$759.55
740/745755/760Aug 19$4.42$0.587.62$740.58$759.42
755/756763/764Aug 18$0.88$0.127.33$755.12$763.88
756/757763/764Aug 18$0.88$0.127.33$756.12$763.88
754/755763/764Aug 18$0.87$0.136.69$754.13$763.87
750/755760/765Aug 19$4.34$0.666.58$750.66$764.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 448 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$640.00$645.00$650.00Aug 14$0.05$4.9599.00
$800.00$805.00$810.00Aug 14$0.05$4.9599.00
$805.00$810.00$815.00Aug 19$0.05$4.9599.00
$815.00$820.00$825.00Aug 28$0.05$4.9599.00
$815.00$820.00$825.00Aug 31$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$795.00$800.00$805.00Aug 5$0.06$4.9482.33
$805.00$810.00$815.00Aug 31$0.06$4.9482.33
$820.00$825.00$830.00Sep 18$0.06$4.9482.33
$910.00$915.00$920.00Aug 5$0.07$4.9370.43
$830.00$835.00$840.00Aug 7$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 $-0.01, 1,305 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-$0.03$29.97
$660.00$640.001:2Aug 13-$0.01$19.99
$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-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 391 found (best yield 2.05%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$15.850.490.1%2.05%2.11%2081.6K
$773.00Sep 18$15.250.480.2%1.98%2.16%1.1K910
$774.00Sep 18$14.680.470.3%1.90%2.21%1.2K1.4K
$772.00Sep 11$14.360.500.1%1.86%1.91%492140
$775.00Sep 18$14.110.470.4%1.83%2.27%5.4K9.7K
$773.00Sep 11$13.770.490.2%1.78%1.97%367100
$776.00Sep 18$13.560.460.6%1.76%2.33%5071.2K
$774.00Sep 11$13.200.480.3%1.71%2.02%34898
$777.00Sep 18$13.020.450.7%1.69%2.39%1141.8K
$772.00Sep 4$12.750.500.1%1.65%1.71%351379

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 5,818,952
Total Puts 6,426,237
Put/Call Ratio 1.10
Net Difference -607,285

Prior's Put/Call Breakdown

Total Calls 9,753,574
Total Puts 6,466,519
Put/Call Ratio 0.66
Net Difference 3,287,055

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