Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$771.55 +0.03%
(8/5 15:45) ◀
|
Wednesday, August 5, 2026 (3:50pm)
January 2026
|
▶ (8/5 15:55)
◀ 8/5 15:50 ▶

Option Volume

Detail
ℹ
Current (08/05 3:50pm) 12,371,566
Calls: 5,869,808 (47%)
Puts: 6,501,758 (53%)
Prior (08/04) 16,391,679
Calls: 9,836,415 (60%)
Puts: 6,555,264 (40%)
Current vs Prior -24.53%
Calls: -40.33% (Calls)
Puts: -0.82% (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 -7.93%
Calls: -10.66%
Puts: -5.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:50pm) $1.46B
Calls: $548.81M (38%)
Puts: $908.24M (62%)
Prior (08/04) $5.05B
Calls: $4.17B (82%)
Puts: $887.41M (18%)
Current vs Prior -71.18%
Calls: -86.83%
Puts: +2.35%
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 -46.60%
Calls: -65.69%
Puts: -19.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:50pm) 1.11
Prior (08/04) 0.67
Current vs Prior +66.21%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +1.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:50pm) 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% | 1.64%1.77% | 3.90%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -69.39% | -27.27%-69.39% | -16.39%-16.39% | -10.31%-9.75% | -5.73%
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 -72.68% | -37.95%-54.72% | -15.34%-17.29% | -14.78%-36.34% | -13.49%
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 -69.39% | -27.27%-69.39% | -16.39%-16.39% | -10.31%-9.75% | -5.73%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.80% | 0.60%
Calls: 3.70% | 0.79%
Puts: 3.90% | 0.41%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior +185.71% | -75.00%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg +101.06% | -64.10%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($908.24M). Light premium activity with dollar volume down 71% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio rising 66% - 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
15:50BEARISHBEARISHBEARISH
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 2,640 of results (avg 3.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.8983.02$82.960.2%30.995.6K
$700.00Aug 2172.9773.09$73.030.2%1.0K0.987.2K
$720.00Aug 2153.2253.34$53.280.2%200.965.3K
$740.00Aug 731.7731.85$31.810.3%950.998.0K
$730.00Aug 2143.4743.59$43.530.3%220.9420.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Sep 1812.4012.43$12.420.2%2400.47755
$778.00Sep 1816.3216.36$16.340.2%1880.56279
$777.00Sep 1815.8315.87$15.850.3%3350.55203
$773.00Sep 1814.0114.05$14.030.3%2580.52677
$772.00Aug 73.313.32$3.320.3%18.8K0.522.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 893 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Aug 60.050.06$0.0616.7%21.6K0.023.5K
$790.00Aug 70.050.06$0.0616.7%15.1K0.027.5K
$795.00Aug 100.050.06$0.0616.7%1.6K0.021.3K
$796.00Aug 100.050.06$0.0616.7%1060.01--
$805.00Aug 130.050.06$0.0616.7%4990.01273
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. 1,649 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5144.74148.26$146.502.4%--1.0022
$630.00Aug 6139.78143.30$141.542.5%11.001
$680.00Aug 689.7993.30$91.553.8%91.005
$690.00Aug 679.7983.31$81.554.3%--1.0014
$705.00Aug 664.8068.31$66.565.3%451.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Aug 53.403.64$3.526.8%216.2K1.001.2K
$776.00Aug 54.394.53$4.463.1%97.6K1.00479
$777.00Aug 55.385.57$5.483.5%38.3K1.00562
$778.00Aug 56.396.61$6.503.4%11.7K1.00374
$779.00Aug 57.387.66$7.523.7%4.9K1.00207

Most actively traded options today. High liquidity = easy entry/exit. 3,506 active (total vol 12.3M, top 750.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.290.30$0.303.3%643.7K0.3413.3K
$773.00Aug 50.080.09$0.0911.1%442.8K0.1213.9K
$775.00Aug 50.010.02$0.0250.0%411.2K0.0210.2K
$776.00Aug 50.000.01$0.01100.0%378.3K0.016.2K
$777.00Aug 50.000.01$0.01100.0%362.0K0.017.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 50.260.27$0.273.7%750.4K0.367.3K
$770.00Aug 50.080.09$0.0911.1%655.3K0.1513.2K
$772.00Aug 50.750.78$0.773.9%531.3K0.6611.4K
$773.00Aug 51.531.57$1.552.6%345.9K0.886.1K
$769.00Aug 50.030.04$0.0425.0%337.2K0.055.6K

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 807.9%, max 3796.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18699.9%18.0%3796.1%51.1K
$900.00Aug 5Sep 18619.0%16.3%3686.4%62712.4K
$880.00Aug 5Sep 18535.4%15.0%3466.4%756.0K
$875.00Aug 5Sep 18514.1%14.6%3409.2%704.9K
$870.00Aug 5Sep 18492.5%14.3%3355.8%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18619.0%16.3%3686.4%85
$850.00Aug 5Sep 11404.2%13.4%2925.9%33--
$620.00Aug 5Sep 18867.5%31.0%2697.7%510128.5K
$625.00Aug 5Sep 18837.6%30.3%2662.1%124132.8K
$630.00Aug 5Sep 18807.9%29.7%2623.8%16111.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 962 found (best R:R 49.00, avg 3.64)

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
$815.00$820.00Aug 28$0.12$4.88$0.1240.67$815.12
$835.00$840.00Sep 18$0.12$4.88$0.1240.67$835.12
$790.00$795.00Aug 11$0.13$4.87$0.1337.46$790.13
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
$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. 1,380 found (best R:R 104.56, avg 2.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.82$18.82$0.18104.56$726.82
$635.00$655.00Sep 4$19.77$19.77$0.2385.96$654.77
$724.00$735.00Aug 13$10.87$10.87$0.1383.62$734.87
$655.00$680.00Sep 4$24.64$24.64$0.3668.44$679.64
$650.00$675.00Sep 11$24.58$24.58$0.4258.52$674.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$795.00Aug 5$4.87$4.87$0.1337.46$795.13
$800.00$795.00Aug 19$4.87$4.87$0.1337.46$795.13
$795.00$790.00Aug 11$4.84$4.84$0.1630.25$790.16
$795.00$790.00Aug 13$4.83$4.83$0.1728.41$790.17
$819.00$813.00Sep 18$5.79$5.79$0.2127.57$813.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 244 found (avg debit $0.51, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$784.00Aug 5Aug 6$0.0679.2%15.8%
$724.00Aug 5Aug 6$0.07275.7%43.6%
$725.00Aug 5Aug 6$0.07270.2%42.7%
$726.00Aug 5Aug 6$0.07264.7%41.9%
$727.00Aug 5Aug 6$0.07259.2%41.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$696.00Aug 7Aug 14$0.0548.1%26.4%
$697.00Aug 7Aug 14$0.0547.5%26.1%
$698.00Aug 7Aug 14$0.0546.9%25.8%
$699.00Aug 7Aug 14$0.0546.3%25.4%
$756.00Aug 5Aug 6$0.0697.3%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,637 found (cheapest 0.14% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$771.00Aug 5$0.81$0.27$1.08$769.92$772.080.14%
$772.00Aug 5$0.30$0.77$1.07$770.93$773.070.14%
$773.00Aug 5$0.09$1.55$1.64$771.36$774.640.21%
$770.00Aug 5$1.62$0.09$1.71$768.29$771.710.22%
$769.00Aug 5$2.51$0.04$2.55$766.45$771.550.33%
$774.00Aug 5$0.03$2.55$2.58$771.42$776.580.33%
$768.00Aug 5$3.50$0.02$3.52$764.48$771.520.46%
$775.00Aug 5$0.02$3.52$3.54$771.46$778.540.46%
$772.00Aug 6$2.00$2.41$4.41$767.59$776.410.57%
$767.00Aug 5$4.48$0.02$4.50$762.50$771.500.58%

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
$773.00$770.00Aug 5$0.09$0.09$0.18$769.82$773.18
$773.00$769.00Aug 5$0.09$0.04$0.13$768.87$773.13
$772.00$769.00Aug 5$0.30$0.04$0.34$768.66$772.34
$772.00$770.00Aug 5$0.30$0.09$0.39$769.61$772.39
$773.00$771.00Aug 5$0.09$0.27$0.36$770.64$773.36
$772.00$771.00Aug 5$0.30$0.27$0.57$770.43$772.57
$776.00$767.00Aug 6$0.63$0.73$1.36$765.64$777.36
$776.00$768.00Aug 6$0.63$0.95$1.58$766.42$777.58
$775.00$767.00Aug 6$0.87$0.73$1.60$765.40$776.60
$775.00$768.00Aug 6$0.87$0.95$1.82$766.18$776.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 29.65, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.38$0.6229.65$666.62$708.38
680/685710/725Sep 11$14.16$0.8416.86$670.84$724.16
760/765770/775Aug 19$4.54$0.469.87$760.46$774.54
745/750755/760Aug 19$4.51$0.499.20$745.49$759.51
740/745755/760Aug 19$4.38$0.627.06$740.62$759.38
750/755760/765Aug 19$4.35$0.656.69$750.65$764.35
735/740755/760Aug 19$4.29$0.716.04$735.71$759.29
730/735755/760Aug 19$4.23$0.775.49$730.77$759.23
725/730755/760Aug 19$4.19$0.815.17$725.81$759.19
755/760770/775Aug 19$4.15$0.854.88$755.85$774.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 402 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$635.00$640.00$645.00Aug 14$0.05$4.9599.00
$805.00$810.00$815.00Aug 19$0.05$4.9599.00
$685.00$690.00$695.00Aug 28$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$730.00$735.00$740.00Aug 19$0.06$4.9482.33
$805.00$810.00$815.00Aug 31$0.07$4.9370.43
$735.00$740.00$745.00Aug 19$0.09$4.9154.56
$860.00$865.00$870.00Aug 5$0.10$4.9049.00
$795.00$800.00$805.00Aug 19$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,311 found (best net $-0.01, 1,295 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-$0.01$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. 389 found (best yield 2.05%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$15.830.490.1%2.05%2.11%2091.6K
$773.00Sep 18$15.240.480.2%1.98%2.16%1.1K910
$774.00Sep 18$14.660.470.3%1.90%2.22%1.2K1.4K
$772.00Sep 11$14.330.500.1%1.86%1.92%492140
$775.00Sep 18$14.090.470.5%1.83%2.27%5.4K9.7K
$773.00Sep 11$13.740.490.2%1.78%1.97%367100
$776.00Sep 18$13.540.460.6%1.75%2.33%5071.2K
$774.00Sep 11$13.160.470.3%1.71%2.02%35198
$777.00Sep 18$13.000.450.7%1.68%2.39%1141.8K
$772.00Sep 4$12.710.490.1%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 5,869,808
Total Puts 6,501,758
Put/Call Ratio 1.11
Net Difference -631,950

Prior's Put/Call Breakdown

Total Calls 9,836,415
Total Puts 6,555,264
Put/Call Ratio 0.67
Net Difference 3,281,151

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