Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$771.47 +0.02%
8/5 15:55

Option Volume

Detail
Current (08/05 3:55pm) 12,475,132
Calls: 5,905,998 (47%)
Puts: 6,569,134 (53%)
Prior (08/04) 16,556,264
Calls: 9,895,544 (60%)
Puts: 6,660,720 (40%)
Current vs Prior -24.65%
Calls: -40.32% (Calls)
Puts: -1.38% (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 -7.16%
Calls: -10.11%
Puts: -4.33%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/05 3:55pm) $1.47B
Calls: $548.95M (37%)
Puts: $923.17M (63%)
Prior (08/04) $4.56B
Calls: $3.59B (79%)
Puts: $972.83M (21%)
Current vs Prior -67.75%
Calls: -84.72%
Puts: -5.10%
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 -46.05%
Calls: -65.68%
Puts: -18.25%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/05 3:55pm) 1.11
Prior (08/04) 0.67
Current vs Prior +65.25%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +2.09%
Sentiment BEARISH

Open Interest

Detail
Current (08/05 3:55pm) 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
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 0.19% | 0.64%0.19% | 0.90%0.90% | 1.64%1.77% | 3.91%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -70.94% | -26.82%-70.94% | -16.38%-16.38% | -10.09%-9.48% | -5.53%
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 -74.06% | -37.57%-57.02% | -15.33%-17.28% | -14.57%-36.15% | -13.31%
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 -70.94% | -26.82%-70.94% | -16.38%-16.38% | -10.09%-9.48% | -5.53%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.00% | 0.41%
Calls: 4.05% | 0.40%
Puts: 3.95% | 0.41%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior +200.75% | -82.92%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg +111.64% | -75.47%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($923.17M). Light premium activity with dollar volume down 68% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio rising 65% - 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
15:55BEARISHBEARISHBEARISH
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 2,934 of results (avg 3.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.8382.97$82.900.2%30.995.6K
$700.00Aug 2172.9073.04$72.970.2%1.0K0.987.2K
$740.00Aug 731.7231.79$31.760.2%950.998.0K
$720.00Aug 2153.1753.29$53.230.2%200.965.3K
$745.00Aug 726.7426.81$26.780.3%2770.988.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Sep 1812.4612.49$12.480.2%2410.47755
$772.00Aug 104.114.12$4.120.2%5.1K0.52637
$777.00Sep 1815.9015.94$15.920.3%3350.55203
$767.00Sep 1811.7211.75$11.740.3%3560.451.2K
$753.00Sep 187.747.76$7.750.3%8560.312.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 871 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Aug 60.050.06$0.0616.7%21.7K0.023.5K
$789.00Aug 70.050.06$0.0616.7%1.4K0.02--
$790.00Aug 70.050.06$0.0616.7%15.7K0.027.5K
$794.00Aug 100.050.06$0.0616.7%5820.01--
$795.00Aug 100.050.06$0.0616.7%1.6K0.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Aug 60.050.06$0.0616.7%6.3K0.024.0K
$739.00Aug 70.050.06$0.0616.7%4790.016.9K
$740.00Aug 70.050.06$0.0616.7%7.1K0.0126.7K
$742.00Aug 70.050.06$0.0616.7%3390.015.8K
$743.00Aug 70.050.06$0.0616.7%3.5K0.013.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,648 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5144.74148.25$146.502.4%--1.0022
$630.00Aug 6139.77143.28$141.532.5%11.001
$680.00Aug 689.7893.29$91.543.8%91.005
$690.00Aug 679.7883.29$81.544.3%--1.0014
$705.00Aug 664.7868.29$66.545.3%451.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Aug 53.393.64$3.527.1%216.7K1.001.2K
$776.00Aug 54.454.58$4.522.9%97.6K1.00479
$777.00Aug 55.445.68$5.564.3%38.3K1.00562
$778.00Aug 56.396.67$6.534.3%11.7K1.00374
$779.00Aug 57.387.66$7.523.7%4.9K1.00207

Most actively traded options today. High liquidity = easy entry/exit. 3,514 active (total vol 12.4M, top 754.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.240.25$0.254.0%647.8K0.3013.3K
$773.00Aug 50.060.07$0.0714.3%446.2K0.1113.9K
$775.00Aug 50.010.02$0.0250.0%412.0K0.0210.2K
$776.00Aug 50.000.01$0.01100.0%378.3K0.016.2K
$777.00Aug 50.000.01$0.01100.0%362.1K0.017.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 50.240.25$0.254.0%754.3K0.377.3K
$770.00Aug 50.070.08$0.0812.5%659.4K0.1313.2K
$772.00Aug 50.740.77$0.763.9%534.0K0.7011.4K
$773.00Aug 51.561.60$1.582.5%346.3K0.906.1K
$769.00Aug 50.030.04$0.0425.0%338.0K0.065.6K

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 805.4%, max 3796.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18700.2%18.0%3796.7%51.1K
$900.00Aug 5Sep 18619.3%16.4%3687.2%62712.4K
$880.00Aug 5Sep 18535.7%15.0%3467.4%756.0K
$875.00Aug 5Sep 18514.4%14.7%3410.2%704.9K
$870.00Aug 5Sep 18492.8%14.3%3357.1%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18619.3%16.4%3687.2%85
$850.00Aug 5Sep 11404.6%13.4%2928.1%33--
$620.00Aug 5Sep 18867.2%31.0%2697.0%520128.5K
$625.00Aug 5Sep 18837.3%30.4%2654.7%124132.8K
$630.00Aug 5Sep 18807.6%29.7%2619.9%16111.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 981 found (best R:R 49.00, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$795.00$800.00Aug 13$0.12$4.88$0.1240.67$795.12
$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
$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$0.20$4.80$0.2024.00$739.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,339 found (best R:R 99.00, avg 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.81$18.81$0.1999.00$726.81
$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 19$4.87$4.87$0.1337.46$795.13
$795.00$790.00Aug 17$4.83$4.83$0.1728.41$790.17
$795.00$790.00Aug 18$4.81$4.81$0.1925.32$790.19
$819.00$813.00Sep 18$5.74$5.74$0.2622.08$813.26
$800.00$795.00Aug 13$4.76$4.76$0.2419.83$795.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 220 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$728.00Aug 5Aug 6$0.06253.4%40.2%
$784.00Aug 5Aug 6$0.0679.6%15.9%
$783.00Aug 5Aug 6$0.0773.9%15.2%
$705.00Aug 5Aug 6$0.08380.3%54.5%
$734.00Aug 5Aug 6$0.08220.2%35.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$785.00Aug 5Aug 6$0.0585.2%16.5%
$697.00Aug 7Aug 14$0.0547.5%26.1%
$698.00Aug 7Aug 14$0.0546.9%25.8%
$699.00Aug 7Aug 14$0.0546.4%25.4%
$756.00Aug 5Aug 6$0.0697.0%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,636 found (cheapest 0.13% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$771.00Aug 5$0.74$0.25$0.99$770.01$771.990.13%
$772.00Aug 5$0.25$0.76$1.01$770.99$773.010.13%
$770.00Aug 5$1.56$0.08$1.64$768.36$771.640.21%
$773.00Aug 5$0.07$1.58$1.65$771.35$774.650.21%
$769.00Aug 5$2.49$0.04$2.53$766.47$771.530.33%
$774.00Aug 5$0.03$2.54$2.57$771.43$776.570.33%
$768.00Aug 5$3.48$0.02$3.50$764.50$771.500.45%
$775.00Aug 5$0.02$3.52$3.54$771.46$778.540.46%
$767.00Aug 5$4.48$0.02$4.50$762.50$771.500.58%
$771.00Aug 6$2.51$1.99$4.50$766.50$775.500.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 406 found (cheapest 0.01% of stock, avg 1.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$773.00$769.00Aug 5$0.07$0.04$0.11$768.89$773.11
$773.00$770.00Aug 5$0.07$0.08$0.15$769.85$773.15
$772.00$770.00Aug 5$0.25$0.08$0.33$769.67$772.33
$772.00$769.00Aug 5$0.25$0.04$0.29$768.71$772.29
$773.00$771.00Aug 5$0.07$0.25$0.32$770.68$773.32
$772.00$771.00Aug 5$0.25$0.25$0.50$770.50$772.50
$776.00$767.00Aug 6$0.63$0.77$1.40$765.60$777.40
$775.00$767.00Aug 6$0.87$0.77$1.64$765.36$776.64
$776.00$768.00Aug 6$0.63$0.99$1.62$766.38$777.62
$775.00$768.00Aug 6$0.87$0.99$1.86$766.14$776.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 29.16, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/685690/709Sep 11$18.37$0.6329.16$666.63$708.37
685/690710/725Sep 11$14.22$0.7818.23$675.78$724.22
680/685710/725Sep 11$14.21$0.7917.99$670.79$724.21
751/752759/760Aug 18$0.90$0.109.00$751.10$759.90
745/750755/760Aug 19$4.50$0.509.00$745.50$759.50
752/753759/760Aug 18$0.89$0.118.09$752.11$759.89
749/750759/760Aug 18$0.88$0.127.33$749.12$759.88
740/745755/760Aug 19$4.37$0.636.94$740.63$759.37
735/740755/760Aug 19$4.27$0.735.85$735.73$759.27
730/735755/760Aug 19$4.21$0.795.33$730.79$759.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 363 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$670.00$675.00$680.00Aug 28$0.05$4.9599.00
$815.00$820.00$825.00Aug 31$0.05$4.9599.00
$815.00$820.00$825.00Aug 28$0.06$4.9482.33
$830.00$835.00$840.00Sep 18$0.06$4.9482.33
$700.00$705.00$710.00Aug 12$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$805.00$810.00Aug 21$0.05$4.9599.00
$795.00$800.00$805.00Aug 5$0.06$4.9482.33
$730.00$735.00$740.00Aug 19$0.06$4.9482.33
$805.00$810.00$815.00Aug 31$0.08$4.9261.50
$735.00$740.00$745.00Aug 19$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,288 found (best net $-0.01, 1,270 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. 390 found (best yield 2.05%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$15.830.490.1%2.05%2.12%2221.6K
$773.00Sep 18$15.240.480.2%1.98%2.17%1.1K910
$774.00Sep 18$14.670.470.3%1.90%2.23%1.2K1.4K
$772.00Sep 11$14.340.500.1%1.86%1.93%496140
$775.00Sep 18$14.100.470.5%1.83%2.29%5.4K9.7K
$773.00Sep 11$13.750.490.2%1.78%1.98%367100
$776.00Sep 18$13.550.460.6%1.76%2.34%5071.2K
$774.00Sep 11$13.170.470.3%1.71%2.04%35198
$777.00Sep 18$13.010.450.7%1.69%2.40%1141.8K
$772.00Sep 4$12.720.500.1%1.65%1.72%355379

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 5,905,998
Total Puts 6,569,134
Put/Call Ratio 1.11
Net Difference -663,136

Prior's Put/Call Breakdown

Total Calls 9,895,544
Total Puts 6,660,720
Put/Call Ratio 0.67
Net Difference 3,234,824

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