Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$769.77 -0.20%
$769.67 (-0.01%)🌙
as of 08/05 04:00 PM
8/5 16:00

Option Volume

Detail
Current (08/05 4:00pm) 12,664,341
Calls: 5,986,992 (47%)
Puts: 6,677,349 (53%)
Prior (08/04) 16,782,653
Calls: 9,987,607 (60%)
Puts: 6,795,046 (40%)
Current vs Prior -24.54%
Calls: -40.06% (Calls)
Puts: -1.73% (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 -5.75%
Calls: -8.88%
Puts: -2.76%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/05 4:00pm) $1.87B
Calls: $446.87M (24%)
Puts: $1.42B (76%)
Prior (08/04) $4.66B
Calls: $3.71B (80%)
Puts: $954.49M (20%)
Current vs Prior -59.97%
Calls: -87.94%
Puts: +48.60%
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 -31.64%
Calls: -72.06%
Puts: +25.60%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/05 4:00pm) 1.12
Prior (08/04) 0.68
Current vs Prior +63.93%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +2.36%
Sentiment BEARISH

Open Interest

Detail
Current (08/05 4:00pm) 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% | 0.67%0.19% | 0.92%0.92% | 1.67%1.80% | 3.94%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -0.38% | +4.92%-71.06% | -14.27%-14.27% | -8.75%-8.22% | -4.73%
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 -11.09% | -10.49%-57.20% | -13.19%-15.19% | -13.31%-35.26% | -12.57%
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 -0.38% | +4.92%-71.06% | -14.27%-14.27% | -8.75%-8.22% | -4.73%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 0.78% | 0.41%
Calls: 0.74% | 0.40%
Puts: 0.83% | 0.41%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -41.35% | -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 -58.73% | -75.47%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.42B) vs calls ($446.87M). Light premium activity with dollar volume down 60% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio rising 64% - 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBEARISHBEARISH
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 3,034 of results (avg 3.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2181.0681.21$81.130.2%30.995.6K
$700.00Aug 2171.1471.29$71.220.2%1.0K0.987.2K
$720.00Aug 2151.4251.57$51.500.3%200.965.3K
$740.00Aug 729.9330.02$29.980.3%951.008.0K
$730.00Aug 2141.7241.87$41.800.4%370.9420.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 1815.8915.93$15.910.3%6.5K0.554.2K
$774.00Sep 1815.4115.46$15.440.3%2800.541.6K
$773.00Sep 1814.9515.00$14.980.3%2640.53677
$777.00Sep 1816.8616.92$16.890.4%3380.57203
$776.00Sep 1816.3616.42$16.390.4%4510.561.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 868 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Aug 60.050.06$0.0616.7%30.6K0.022.0K
$783.00Aug 60.050.06$0.0616.7%23.0K0.021.7K
$787.00Aug 70.050.06$0.0616.7%2.0K0.02--
$792.00Aug 100.050.06$0.0616.7%5470.01--
$795.00Aug 110.050.06$0.0616.7%8270.01251
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Aug 50.050.06$0.0616.7%284.8K0.096.0K
$754.00Aug 60.050.06$0.0616.7%3.0K0.023.5K
$740.00Aug 70.050.06$0.0616.7%7.2K0.0126.7K
$741.00Aug 70.050.06$0.0616.7%4100.013.9K
$742.00Aug 70.050.06$0.0616.7%3440.015.8K

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 5143.28146.08$144.681.9%--1.0022
$680.00Aug 588.3691.09$89.733.0%51.005
$690.00Aug 578.2981.09$79.693.5%51.009
$700.00Aug 568.3071.09$69.694.0%--1.0024
$702.00Aug 566.3069.09$67.694.1%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Aug 2138.9141.62$40.276.7%2101.007
$815.00Aug 2143.9146.63$45.276.0%201.003
$820.00Aug 2148.9151.70$50.315.5%911.005
$825.00Aug 2153.9156.63$55.274.9%21.00--
$835.00Aug 2163.9166.63$65.274.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 3,519 active (total vol 12.6M, top 770.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.020.03$0.0333.3%654.8K0.0413.3K
$773.00Aug 50.010.02$0.0250.0%451.3K0.0213.9K
$775.00Aug 50.010.02$0.0250.0%412.7K0.0210.2K
$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 51.341.38$1.362.9%770.9K0.877.3K
$770.00Aug 50.580.61$0.605.0%670.6K0.6113.2K
$772.00Aug 52.222.39$2.317.4%538.5K0.9511.4K
$773.00Aug 52.983.35$3.1711.7%347.3K0.986.1K
$769.00Aug 50.190.20$0.205.0%342.2K0.275.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 384 strikes (avg 794.2%, max 3796.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18708.3%18.2%3796.0%51.1K
$900.00Aug 5Sep 18627.5%16.6%3687.7%62812.4K
$880.00Aug 5Sep 18544.1%15.2%3467.8%756.0K
$875.00Aug 5Sep 18522.7%14.9%3410.5%714.9K
$870.00Aug 5Sep 18501.2%14.5%3357.8%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18627.5%16.6%3687.7%85
$850.00Aug 5Sep 11413.1%13.6%2929.4%33--
$620.00Aug 5Sep 18859.1%31.0%2670.5%520128.5K
$625.00Aug 5Sep 18829.2%30.3%2632.8%124132.8K
$630.00Aug 5Sep 18799.5%29.7%2592.9%16111.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,007 found (best R:R 49.00, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$805.00$810.00Aug 21$0.10$4.90$0.1049.00$805.10
$815.00$820.00Aug 28$0.10$4.90$0.1049.00$815.10
$835.00$840.00Sep 18$0.10$4.90$0.1049.00$835.10
$800.00$805.00Aug 18$0.11$4.89$0.1144.45$800.11
$815.00$820.00Aug 31$0.13$4.87$0.1337.46$815.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$680.00$675.00Sep 11$0.10$4.90$0.1049.00$679.90
$730.00$725.00Aug 19$0.12$4.88$0.1240.67$729.88
$690.00$685.00Sep 11$0.12$4.88$0.1240.67$689.88
$735.00$730.00Aug 19$0.17$4.83$0.1728.41$734.83
$740.00$735.00Aug 19$0.24$4.76$0.2419.83$739.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,430 found (best R:R 94.00, avg 2.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.80$18.80$0.2094.00$726.80
$724.00$735.00Aug 13$10.84$10.84$0.1667.75$734.84
$626.00$633.00Aug 31$6.89$6.89$0.1162.64$632.89
$650.00$675.00Sep 11$24.59$24.59$0.4159.98$674.59
$655.00$680.00Sep 4$24.53$24.53$0.4752.19$679.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$795.00Aug 19$4.88$4.88$0.1240.67$795.12
$795.00$790.00Aug 13$4.87$4.87$0.1337.46$790.13
$819.00$813.00Sep 18$5.84$5.84$0.1636.50$813.16
$795.00$790.00Aug 14$4.84$4.84$0.1630.25$790.16
$805.00$800.00Aug 28$4.83$4.83$0.1728.41$800.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 241 found (avg debit $0.60, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$744.00Aug 5Aug 6$0.06155.6%25.0%
$751.00Aug 5Aug 6$0.07116.1%20.7%
$781.00Aug 5Aug 6$0.0772.4%15.0%
$780.00Aug 5Aug 6$0.1066.7%14.8%
$779.00Aug 5Aug 6$0.1360.9%14.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$696.00Aug 7Aug 14$0.0547.3%25.9%
$697.00Aug 7Aug 14$0.0546.7%25.6%
$698.00Aug 7Aug 14$0.0546.1%25.3%
$699.00Aug 7Aug 14$0.0545.4%25.0%
$755.00Aug 5Aug 6$0.0693.2%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,639 found (cheapest 0.12% of stock, avg 5.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Aug 5$0.30$0.60$0.90$769.10$770.900.12%
$769.00Aug 5$0.89$0.20$1.09$767.91$770.090.14%
$771.00Aug 5$0.07$1.36$1.43$769.57$772.430.19%
$768.00Aug 5$1.76$0.06$1.82$766.18$769.820.24%
$772.00Aug 5$0.03$2.31$2.34$769.66$774.340.30%
$767.00Aug 5$2.92$0.02$2.94$764.06$769.940.38%
$773.00Aug 5$0.02$3.17$3.19$769.81$776.190.41%
$766.00Aug 5$3.76$0.02$3.78$762.22$769.780.49%
$774.00Aug 5$0.02$4.28$4.30$769.70$778.300.56%
$770.00Aug 6$2.17$2.42$4.59$765.41$774.590.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 404 found (cheapest 0.02% of stock, avg 1.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$771.00$768.00Aug 5$0.07$0.06$0.13$767.87$771.13
$771.00$769.00Aug 5$0.07$0.20$0.27$768.73$771.27
$770.00$768.00Aug 5$0.30$0.06$0.36$767.64$770.36
$770.00$769.00Aug 5$0.30$0.20$0.50$768.50$770.50
$774.00$765.00Aug 6$0.73$0.78$1.51$763.49$775.51
$774.00$766.00Aug 6$0.73$1.00$1.73$764.27$775.73
$773.00$765.00Aug 6$0.99$0.78$1.77$763.23$774.77
$773.00$766.00Aug 6$0.99$1.00$1.99$764.01$774.99
$774.00$767.00Aug 6$0.73$1.25$1.98$765.02$775.98
$772.00$765.00Aug 6$1.31$0.78$2.09$762.91$774.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 31.20, avg credit $2.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
675/680690/709Sep 11$18.41$0.5931.20$661.59$708.41
685/690710/725Sep 11$14.15$0.8516.65$675.85$724.15
675/680710/725Sep 11$14.13$0.8716.24$665.87$724.13
745/750755/760Aug 19$4.57$0.4310.63$745.43$759.57
751/752753/755Aug 18$1.82$0.1810.11$750.18$754.82
750/751753/755Aug 18$1.81$0.199.53$749.19$754.81
748/749753/755Aug 18$1.79$0.218.52$747.21$754.79
749/750753/755Aug 18$1.79$0.218.52$748.21$754.79
740/745755/760Aug 19$4.42$0.587.62$740.58$759.42
751/752759/760Aug 18$0.88$0.127.33$751.12$759.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 390 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$825.00$830.00$835.00Sep 11$0.05$4.9599.00
$795.00$800.00$805.00Aug 13$0.06$4.9482.33
$800.00$805.00$810.00Aug 17$0.06$4.9482.33
$800.00$805.00$810.00Aug 18$0.06$4.9482.33
$815.00$820.00$825.00Aug 31$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$905.00$910.00$915.00Aug 5$0.05$4.9599.00
$830.00$835.00$840.00Aug 10$0.05$4.9599.00
$820.00$825.00$830.00Aug 19$0.05$4.9599.00
$790.00$795.00$800.00Aug 12$0.06$4.9482.33
$845.00$850.00$855.00Aug 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. 1,263 found (best net $-0.02, 1,250 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$680.001:2Aug 5-$34.78$20.22
$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. 407 found (best yield 2.08%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Sep 18$16.000.500.0%2.08%2.11%1.2K12.9K
$771.00Sep 18$15.410.480.2%2.00%2.16%124905
$772.00Sep 18$14.830.470.3%1.93%2.22%2221.6K
$770.00Sep 11$14.510.510.0%1.88%1.91%214211
$773.00Sep 18$14.260.470.4%1.85%2.27%1.2K910
$771.00Sep 11$13.920.490.2%1.81%1.97%501162
$774.00Sep 18$13.710.460.6%1.78%2.33%1.3K1.4K
$772.00Sep 11$13.340.480.3%1.73%2.02%497140
$775.00Sep 18$13.160.450.7%1.71%2.39%5.5K9.7K
$770.00Sep 4$12.900.510.0%1.68%1.71%5121.1K

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 5,986,992
Total Puts 6,677,349
Put/Call Ratio 1.12
Net Difference -690,357

Prior's Put/Call Breakdown

Total Calls 9,987,607
Total Puts 6,795,046
Put/Call Ratio 0.68
Net Difference 3,192,561

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