Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$769.77 -0.20%
$769.96 (+0.02%)🌙
as of 08/05 04:05 PM
8/5 16:05

Option Volume

Detail
Current (08/05 4:05pm) 12,779,718
Calls: 6,045,557 (47%)
Puts: 6,734,161 (53%)
Prior (08/04) 16,867,998
Calls: 10,024,518 (59%)
Puts: 6,843,480 (41%)
Current vs Prior -24.24%
Calls: -39.69% (Calls)
Puts: -1.60% (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 -4.89%
Calls: -7.98%
Puts: -1.93%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/05 4:05pm) $1.80B
Calls: $461.37M (26%)
Puts: $1.34B (74%)
Prior (08/04) $4.86B
Calls: $3.94B (81%)
Puts: $916.44M (19%)
Current vs Prior -62.94%
Calls: -88.29%
Puts: +46.09%
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 -34.03%
Calls: -71.15%
Puts: +18.55%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/05 4:05pm) 1.11
Prior (08/04) 0.68
Current vs Prior +63.17%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +2.24%
Sentiment BEARISH

Open Interest

Detail
Current (08/05 4:05pm) 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% | 0.65%0.19% | 0.91%0.91% | 1.66%1.79% | 3.95%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -2.52% | +3.89%-71.64% | -15.11%-15.11% | -8.97%-8.55% | -4.45%
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 -12.99% | -11.37%-58.06% | -14.04%-16.02% | -13.51%-35.49% | -12.31%
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 -2.52% | +3.89%-71.64% | -15.11%-15.11% | -8.97%-8.55% | -4.45%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.69% | 0.41%
Calls: 3.58% | 0.40%
Puts: 1.79% | 0.41%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior +102.26% | -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 +42.33% | -75.47%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($1.34B). Light premium activity with dollar volume down 63% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio rising 63% - 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
16:05BEARISHBEARISHBEARISH
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 2,469 of results (avg 4.8%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2181.3181.50$81.410.2%30.995.6K
$700.00Aug 2171.3771.58$71.470.3%1.0K0.987.2K
$720.00Aug 2151.6851.87$51.780.4%200.965.3K
$740.00Aug 730.1830.31$30.240.4%970.998.0K
$730.00Aug 2141.9742.16$42.070.5%370.9420.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Aug 549.9350.26$50.100.7%3421.00--
$815.00Aug 544.9145.25$45.080.8%331.00--
$773.00Aug 218.828.93$8.881.2%9770.55510
$795.00Aug 524.9425.26$25.101.3%281.00--
$772.00Aug 218.338.44$8.391.3%1.3K0.53920

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 664 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Aug 60.050.06$0.0616.7%23.5K0.021.7K
$788.00Aug 70.050.06$0.0616.7%4.1K0.02--
$771.00Aug 50.060.07$0.0714.3%267.4K0.235.3K
$782.00Aug 60.060.07$0.0714.3%31.5K0.032.0K
$787.00Aug 70.060.07$0.0714.3%2.1K0.02--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Aug 60.050.06$0.0616.7%3.6K0.023.5K
$742.00Aug 70.050.06$0.0616.7%3560.015.8K
$728.00Aug 100.050.06$0.0616.7%1040.014.4K
$718.00Aug 110.050.06$0.0616.7%--0.01141
$711.00Aug 120.050.06$0.0616.7%140.0186

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,651 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5143.27146.97$145.122.5%--1.0022
$680.00Aug 588.3691.96$90.164.0%51.005
$690.00Aug 578.2981.96$80.134.6%51.009
$700.00Aug 568.3071.96$70.135.2%--1.0024
$702.00Aug 566.3069.98$68.145.4%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 51.051.14$1.108.2%773.6K1.007.3K
$772.00Aug 51.942.16$2.0510.7%539.3K1.0011.4K
$773.00Aug 52.943.20$3.078.5%347.5K1.006.1K
$774.00Aug 53.944.22$4.086.9%252.7K1.001.9K
$775.00Aug 54.935.18$5.064.9%216.9K1.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 3,525 active (total vol 12.7M, top 773.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.010.02$0.0250.0%657.2K0.0613.3K
$773.00Aug 50.000.01$0.01100.0%453.4K0.0313.9K
$775.00Aug 50.010.02$0.0250.0%415.1K0.0210.2K
$776.00Aug 50.000.01$0.01100.0%380.3K0.016.2K
$777.00Aug 50.000.01$0.01100.0%362.2K0.017.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 51.051.14$1.108.2%773.6K1.007.3K
$770.00Aug 50.370.41$0.3910.3%681.0K0.7113.2K
$772.00Aug 51.942.16$2.0510.7%539.3K1.0011.4K
$773.00Aug 52.943.20$3.078.5%347.5K1.006.1K
$769.00Aug 50.090.10$0.1010.0%345.0K0.125.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 382 strikes (avg 792.9%, max 3747.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18705.5%18.3%3747.7%51.1K
$900.00Aug 5Sep 18624.6%16.7%3648.3%62812.4K
$880.00Aug 5Sep 18541.1%15.3%3442.4%756.0K
$875.00Aug 5Sep 18519.8%14.9%3387.9%714.9K
$870.00Aug 5Sep 18498.3%14.7%3298.1%1141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18624.6%16.7%3648.3%85
$850.00Aug 5Sep 11410.1%13.6%2918.2%33--
$620.00Aug 5Sep 18861.9%31.1%2667.4%520128.5K
$625.00Aug 5Sep 18832.1%30.5%2626.5%124132.8K
$630.00Aug 5Sep 18802.4%29.9%2587.2%16111.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 947 found (best R:R 49.00, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$795.00$800.00Aug 13$0.11$4.89$0.1144.45$795.11
$805.00$810.00Aug 21$0.11$4.89$0.1144.45$805.11
$800.00$805.00Aug 18$0.12$4.88$0.1240.67$800.12
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$0.13$4.87$0.1337.46$689.87
$735.00$730.00Aug 19$0.16$4.84$0.1630.25$734.84
$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. 1,440 found (best R:R 189.00, avg 2.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$708.00$727.00Aug 17$18.90$18.90$0.10189.00$726.90
$655.00$680.00Sep 4$24.63$24.63$0.3766.57$679.63
$680.00$690.00Sep 4$9.84$9.84$0.1661.50$689.84
$650.00$675.00Sep 11$24.53$24.53$0.4752.19$674.53
$718.00$724.00Aug 13$5.87$5.87$0.1345.15$723.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$815.00$810.00Aug 5$4.89$4.89$0.1144.45$810.11
$800.00$795.00Aug 19$4.88$4.88$0.1240.67$795.12
$814.00$810.00Sep 11$3.90$3.90$0.1039.00$810.10
$795.00$790.00Aug 13$4.85$4.85$0.1532.33$790.15
$805.00$800.00Aug 28$4.77$4.77$0.2320.74$800.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 230 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$705.00Aug 5Aug 6$0.06374.7%53.9%
$782.00Aug 5Aug 6$0.0674.6%15.4%
$717.00Aug 5Aug 6$0.08308.4%44.3%
$781.00Aug 5Aug 6$0.0868.9%14.9%
$719.00Aug 5Aug 6$0.09297.3%42.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$696.00Aug 7Aug 14$0.0547.6%26.1%
$698.00Aug 7Aug 14$0.0546.4%25.5%
$699.00Aug 7Aug 14$0.0545.7%25.1%
$755.00Aug 5Aug 6$0.0696.5%18.6%
$870.00Aug 5Aug 6$0.06498.3%71.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,639 found (cheapest 0.10% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Aug 5$0.36$0.39$0.75$769.25$770.750.10%
$769.00Aug 5$1.07$0.10$1.17$767.83$770.170.15%
$771.00Aug 5$0.07$1.10$1.17$769.83$772.170.15%
$768.00Aug 5$1.98$0.03$2.01$765.99$770.010.26%
$772.00Aug 5$0.02$2.05$2.07$769.93$774.070.27%
$773.00Aug 5$0.01$3.07$3.08$769.92$776.080.40%
$767.00Aug 5$3.12$0.02$3.14$763.86$770.140.41%
$766.00Aug 5$3.99$0.02$4.01$761.99$770.010.52%
$774.00Aug 5$0.01$4.08$4.09$769.91$778.090.53%
$770.00Aug 6$2.26$2.23$4.49$765.51$774.490.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 402 found (cheapest 0.02% of stock, avg 1.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$771.00$769.00Aug 5$0.07$0.10$0.17$768.83$771.17
$772.00$769.00Aug 5$0.02$0.10$0.12$768.88$772.12
$775.00$766.00Aug 6$0.56$0.89$1.45$764.55$776.45
$774.00$766.00Aug 6$0.77$0.89$1.66$764.34$775.66
$775.00$767.00Aug 6$0.56$1.13$1.69$765.31$776.69
$773.00$766.00Aug 6$1.04$0.89$1.93$764.07$774.93
$774.00$767.00Aug 6$0.77$1.13$1.90$765.10$775.90
$775.00$768.00Aug 6$0.56$1.42$1.98$766.02$776.98
$773.00$767.00Aug 6$1.04$1.13$2.17$764.83$775.17
$774.00$768.00Aug 6$0.77$1.42$2.19$765.81$776.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 33.55, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
675/680690/709Sep 11$18.45$0.5533.55$661.55$708.45
685/690710/725Sep 11$14.14$0.8616.44$675.86$724.14
675/680710/725Sep 11$14.11$0.8915.85$665.89$724.11
748/749750/753Aug 17$2.77$0.2312.04$746.23$752.77
752/753759/760Aug 18$0.90$0.109.00$752.10$759.90
750/751753/755Aug 18$1.79$0.218.52$749.21$754.79
751/752753/755Aug 18$1.79$0.218.52$750.21$754.79
749/750753/755Aug 18$1.78$0.228.09$748.22$754.78
750/751759/760Aug 18$0.89$0.118.09$750.11$759.89
751/752759/760Aug 18$0.89$0.118.09$751.11$759.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 492 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$665.00$670.00Aug 7$0.05$4.9599.00
$825.00$830.00$835.00Sep 11$0.05$4.9599.00
$790.00$795.00$800.00Aug 11$0.06$4.9482.33
$800.00$805.00$810.00Aug 19$0.06$4.9482.33
$805.00$810.00$815.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$870.00$875.00$880.00Aug 5$0.05$4.9599.00
$795.00$800.00$805.00Aug 18$0.05$4.9599.00
$820.00$825.00$830.00Aug 19$0.05$4.9599.00
$805.00$810.00$815.00Aug 21$0.05$4.9599.00
$880.00$885.00$890.00Aug 7$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. 1,260 found (best net $--, 1,248 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$900.001:2Aug 18$0.00$20.00
$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
$625.00$680.001:2Aug 5-$35.20$19.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$650.001:2Aug 18$0.00$30.00
$660.00$640.001:2Aug 13-$0.01$19.99
$630.00$620.001:2Aug 12$0.00$10.00
$645.00$635.001:2Aug 5-$0.01$9.99
$640.00$630.001:2Aug 10-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 413 found (best yield 2.05%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Sep 18$15.780.500.0%2.05%2.08%1.2K12.9K
$771.00Sep 18$15.190.490.2%1.97%2.13%124905
$772.00Sep 18$14.610.480.3%1.90%2.19%2481.6K
$773.00Sep 18$14.040.470.4%1.82%2.24%1.2K910
$770.00Sep 11$13.670.520.0%1.78%1.81%215211
$771.00Sep 11$13.550.500.2%1.76%1.92%501162
$774.00Sep 18$13.480.470.6%1.75%2.30%1.3K1.4K
$772.00Sep 11$12.970.490.3%1.68%1.97%497140
$775.00Sep 18$12.940.460.7%1.68%2.36%5.5K9.7K
$770.00Sep 4$12.550.520.0%1.63%1.66%5151.1K

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 6,045,557
Total Puts 6,734,161
Put/Call Ratio 1.11
Net Difference -688,604

Prior's Put/Call Breakdown

Total Calls 10,024,518
Total Puts 6,843,480
Put/Call Ratio 0.68
Net Difference 3,181,038

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