Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$769.79 -0.20%
$770.84 (+0.14%)🌙
as of 08/05 04:15 PM
8/5 16:15

Option Volume

Detail
Current (08/05 4:15pm) 12,921,478
Calls: 6,102,543 (47%)
Puts: 6,818,935 (53%)
Prior (08/04) 17,034,679
Calls: 10,097,269 (59%)
Puts: 6,937,410 (41%)
Current vs Prior -24.15%
Calls: -39.56% (Calls)
Puts: -1.71% (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 -3.83%
Calls: -7.12%
Puts: -0.69%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/05 4:15pm) $1.59B
Calls: $513.48M (32%)
Puts: $1.08B (68%)
Prior (08/04) $4.82B
Calls: $3.89B (81%)
Puts: $931.39M (19%)
Current vs Prior -67.04%
Calls: -86.80%
Puts: +15.51%
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 -41.76%
Calls: -67.90%
Puts: -4.74%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/05 4:15pm) 1.12
Prior (08/04) 0.69
Current vs Prior +62.63%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +2.56%
Sentiment BEARISH

Open Interest

Detail
Current (08/05 4:15pm) 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 0.25% | 0.67%0.25% | 0.93%0.93% | 1.68%1.80% | 3.99%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -0.39% | +6.10%-62.33% | -13.31%-13.31% | -8.11%-8.28% | -3.51%
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% | -9.49%-44.28% | -12.22%-14.24% | -12.70%-35.31% | -11.45%
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 -0.39% | +6.10%-62.33% | -13.31%-13.31% | -8.11%-8.28% | -3.51%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.69% | 4.60%
Calls: 3.58% | 8.20%
Puts: 1.79% | 1.01%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior +102.26% | +91.67%
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% | +175.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($1.08B). Light premium activity with dollar volume down 67% vs prior. Slightly bearish P/C ratio of 1.12. 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
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
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 2,674 of results (avg 3.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.2282.39$82.310.2%30.995.6K
$700.00Aug 2172.2972.47$72.380.2%1.0K0.987.2K
$720.00Aug 2152.5752.75$52.660.3%200.965.3K
$740.00Aug 731.0831.19$31.140.4%970.998.0K
$745.00Aug 726.1226.22$26.170.4%2880.988.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Sep 1814.8914.96$14.930.5%2830.531.6K
$773.00Sep 1814.4514.52$14.490.5%2740.53677
$777.00Sep 1816.2916.37$16.330.5%3380.56203
$772.00Sep 1814.0214.09$14.060.5%1.5K0.51583
$776.00Sep 1815.8115.89$15.850.5%4510.551.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 870 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Aug 60.050.06$0.0616.7%23.8K0.021.7K
$789.00Aug 70.050.06$0.0616.7%2.3K0.02--
$794.00Aug 100.050.06$0.0616.7%6150.01--
$795.00Aug 100.050.06$0.0616.7%2.1K0.011.3K
$810.00Aug 130.050.06$0.0616.7%990.01566
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Aug 60.050.06$0.0616.7%3.9K0.023.5K
$741.00Aug 70.050.06$0.0616.7%4100.013.9K
$742.00Aug 70.050.06$0.0616.7%3730.015.8K
$725.00Aug 100.050.06$0.0616.7%1030.01910
$726.00Aug 100.050.06$0.0616.7%6060.01769

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,654 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 5144.16147.26$145.712.1%--1.0022
$680.00Aug 589.1692.68$90.923.9%51.005
$690.00Aug 579.1682.68$80.924.3%51.009
$700.00Aug 569.1672.68$70.925.0%--1.0024
$702.00Aug 567.1670.68$68.925.1%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 50.040.05$0.0520.0%686.1K1.0013.2K
$771.00Aug 50.330.35$0.345.9%776.6K1.007.3K
$772.00Aug 51.121.18$1.155.2%540.0K1.0011.4K
$773.00Aug 52.002.17$2.098.1%347.6K1.006.1K
$774.00Aug 53.003.26$3.138.3%252.7K1.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 3,527 active (total vol 12.9M, top 776.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 50.030.04$0.0425.0%660.9K0.0913.3K
$773.00Aug 50.000.01$0.01100.0%454.2K0.0113.9K
$775.00Aug 50.000.01$0.01100.0%416.7K0.0110.2K
$776.00Aug 50.000.01$0.01100.0%380.3K0.016.2K
$777.00Aug 50.000.01$0.01100.0%362.3K0.017.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 50.330.35$0.345.9%776.6K1.007.3K
$770.00Aug 50.040.05$0.0520.0%686.1K1.0013.2K
$772.00Aug 51.121.18$1.155.2%540.0K1.0011.4K
$769.00Aug 50.010.02$0.0250.0%347.8K0.055.6K
$773.00Aug 52.002.17$2.098.1%347.6K1.006.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 380 strikes (avg 797.8%, max 3796.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 5Sep 18702.6%18.0%3796.6%51.1K
$900.00Aug 5Sep 18621.7%16.8%3611.2%62812.4K
$880.00Aug 5Sep 18538.2%15.2%3441.7%756.0K
$875.00Aug 5Sep 18516.8%14.9%3365.1%714.9K
$870.00Aug 5Sep 18495.3%14.5%3315.9%1151.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 5Sep 18621.7%16.8%3611.2%85
$850.00Aug 5Sep 11407.1%13.5%2905.0%33--
$620.00Aug 5Sep 18864.8%31.3%2664.3%530128.5K
$625.00Aug 5Sep 18834.9%30.6%2627.0%124132.8K
$630.00Aug 5Sep 18805.2%30.0%2587.7%16111.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 959 found (best R:R 44.45, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$795.00Aug 11$0.11$4.89$0.1144.45$790.11
$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
$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$0.11$4.89$0.1144.45$729.89
$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$0.23$4.77$0.2320.74$739.77
$745.00$740.00Aug 19$0.32$4.68$0.3214.63$744.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,476 found (best R:R 349.00, avg 3.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$625.00$680.00Aug 5$54.79$54.79$0.21260.90$679.79
$655.00$680.00Sep 4$24.87$24.87$0.13191.31$679.87
$708.00$727.00Aug 17$18.81$18.81$0.1999.00$726.81
$635.00$655.00Sep 4$19.79$19.79$0.2194.24$654.79
$650.00$675.00Sep 11$24.70$24.70$0.3082.33$674.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$830.00Sep 18$69.80$69.80$0.20349.00$830.20
$840.00$820.00Aug 28$19.86$19.86$0.14141.86$820.14
$829.00$820.00Sep 4$8.82$8.82$0.1849.00$820.18
$810.00$805.00Aug 6$4.89$4.89$0.1144.45$805.11
$810.00$805.00Aug 13$4.89$4.89$0.1144.45$805.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 232 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$782.00Aug 5Aug 6$0.0771.2%14.8%
$781.00Aug 5Aug 6$0.0965.5%14.3%
$780.00Aug 5Aug 6$0.1259.7%13.9%
$630.00Aug 6Aug 7$0.15116.2%82.2%
$779.00Aug 5Aug 6$0.1653.8%13.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$692.00Aug 7Aug 14$0.0550.5%27.6%
$693.00Aug 7Aug 14$0.0549.9%27.3%
$694.00Aug 7Aug 14$0.0549.2%27.0%
$696.00Aug 7Aug 14$0.0548.0%26.3%
$697.00Aug 7Aug 14$0.0547.4%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,639 found (cheapest 0.08% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$771.00Aug 5$0.24$0.34$0.58$770.42$771.580.08%
$770.00Aug 5$0.94$0.05$0.99$769.01$770.990.13%
$772.00Aug 5$0.04$1.15$1.19$770.81$773.190.15%
$769.00Aug 5$1.89$0.02$1.91$767.09$770.910.25%
$773.00Aug 5$0.01$2.09$2.10$770.90$775.100.27%
$768.00Aug 5$2.88$0.02$2.90$765.10$770.900.38%
$774.00Aug 5$0.01$3.13$3.14$770.86$777.140.41%
$767.00Aug 5$3.93$0.02$3.95$763.05$770.950.51%
$775.00Aug 5$0.01$4.09$4.10$770.90$779.100.53%
$771.00Aug 6$2.15$2.22$4.37$766.63$775.370.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.18% of stock, avg 1.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$766.00Aug 6$0.66$0.71$1.37$764.63$776.37
$775.00$767.00Aug 6$0.66$0.90$1.56$765.44$776.56
$774.00$766.00Aug 6$0.92$0.71$1.63$764.37$775.63
$775.00$768.00Aug 6$0.66$1.13$1.79$766.21$776.79
$774.00$767.00Aug 6$0.92$0.90$1.82$765.18$775.82
$773.00$766.00Aug 6$1.24$0.71$1.95$764.05$774.95
$774.00$768.00Aug 6$0.92$1.13$2.05$765.95$776.05
$775.00$769.00Aug 6$0.66$1.42$2.08$766.92$777.08
$773.00$767.00Aug 6$1.24$0.90$2.14$764.86$775.14
$774.00$769.00Aug 6$0.92$1.42$2.34$766.66$776.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 16.86, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690710/725Sep 11$14.16$0.8416.86$675.84$724.16
751/752753/755Aug 18$1.81$0.199.53$750.19$754.81
750/751753/755Aug 18$1.80$0.209.00$749.20$754.80
750/751759/760Aug 18$0.89$0.118.09$750.11$759.89
745/750755/760Aug 19$4.42$0.587.62$745.58$759.42
753/754755/756Aug 18$0.87$0.136.69$753.13$755.87
750/755760/765Aug 19$4.31$0.696.25$750.69$764.31
740/745755/760Aug 19$4.27$0.735.85$740.73$759.27
751/752755/756Aug 18$0.85$0.155.67$751.15$755.85
752/753755/756Aug 18$0.85$0.155.67$752.15$755.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 485 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$815.00$820.00$825.00Aug 28$0.05$4.9599.00
$830.00$835.00$840.00Sep 18$0.05$4.9599.00
$805.00$810.00$815.00Aug 21$0.06$4.9482.33
$815.00$820.00$825.00Aug 31$0.06$4.9482.33
$800.00$805.00$810.00Aug 17$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$725.00$730.00$735.00Aug 19$0.05$4.9599.00
$835.00$840.00$845.00Aug 10$0.06$4.9482.33
$795.00$800.00$805.00Aug 17$0.06$4.9482.33
$815.00$820.00$825.00Aug 31$0.06$4.9482.33
$730.00$735.00$740.00Aug 19$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. 1,275 found (best net $-0.02, 1,264 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$625.00$680.001:2Aug 5-$36.13$18.87
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
$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. 415 found (best yield 2.18%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Sep 18$16.790.510.0%2.18%2.21%1.2K12.9K
$771.00Sep 18$16.180.500.2%2.10%2.26%125905
$772.00Sep 18$15.580.490.3%2.02%2.31%2531.6K
$770.00Sep 11$15.080.530.0%1.96%1.99%215211
$773.00Sep 18$15.000.470.4%1.95%2.37%1.2K910
$771.00Sep 11$14.690.510.2%1.91%2.07%501162
$774.00Sep 18$14.420.470.6%1.87%2.42%1.3K1.4K
$772.00Sep 11$14.100.500.3%1.83%2.12%497140
$775.00Sep 18$13.860.460.7%1.80%2.48%5.6K9.7K
$773.00Sep 11$13.510.480.4%1.76%2.17%367100

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 6,102,543
Total Puts 6,818,935
Put/Call Ratio 1.12
Net Difference -716,392

Prior's Put/Call Breakdown

Total Calls 10,097,269
Total Puts 6,937,410
Put/Call Ratio 0.69
Net Difference 3,159,859

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