Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$769.88 +0.01%
8/6 09:35

Option Volume

Detail
Current (08/06 9:35am) 350,970
Calls: 139,502 (40%)
Puts: 211,468 (60%)
Prior (08/05) 513,461
Calls: 317,515 (62%)
Puts: 195,946 (38%)
Current vs Prior -31.65%
Calls: -56.06% (Calls)
Puts: +7.92% (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 -97.39%
Calls: -97.88%
Puts: -96.92%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/06 9:35am) $52.46M
Calls: $24.45M (47%)
Puts: $28.01M (53%)
Prior (08/05) $106.86M
Calls: $69.31M (65%)
Puts: $37.55M (35%)
Current vs Prior -50.91%
Calls: -64.72%
Puts: -25.41%
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 -98.08%
Calls: -98.47%
Puts: -97.52%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/06 9:35am) 1.52
Prior (08/05) 0.62
Current vs Prior +145.64%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +39.13%
Sentiment BEARISH

Open Interest

Detail
Current (08/06 9:35am) 11,244,694
Calls: 3,242,260 (29%)
Puts: 8,002,434 (71%)
Prior (08/05) 11,182,253
Calls: 3,244,042 (29%)
Puts: 7,938,211 (71%)
Current vs Prior +0.56%
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 +41.05%
Sentiment BULLISH

Expected Move

Detail
Expiry (08/06) | Next (08/07)Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.54% | 0.84%0.84% | 1.07%0.84% | 1.63%1.76% | 3.94%
Prior 0.67% | 0.88%0.67% | 1.08%1.08% | 1.83%1.96% | 4.14%
Current vs Prior -19.62% | -4.83%+25.23% | -0.90%-22.24% | -11.04%-10.35% | -4.74%
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 -28.26% | -18.81%+85.23% | +0.35%-23.07% | -15.48%-36.76% | -12.58%
Prior 7-Day Eod 0.67% | 0.88%0.25% | 0.93%0.93% | 1.68%1.80% | 3.99%
Current vs 7-Day Eod -19.62% | -4.83%+232.46% | +14.31%-10.30% | -3.19%-2.25% | -1.28%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 0.71% | 0.77%
Calls: 0.87% | 0.85%
Puts: 0.54% | 0.68%
Prior 1.33% | 2.40%
Calls: 1.30% | 3.13%
Puts: 1.37% | 1.67%
Current vs Prior -46.62% | -67.92%
Prior 7-Day Avg 1.89% | 1.67%
Calls: 1.98% | 1.98%
Puts: 1.80% | 1.36%
Current vs 7-Day Avg -62.43% | -53.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio rising 146% - increased hedging/bearish positioning. Put-heavy open interest (8,002,434 puts vs 3,242,260 calls) suggests hedging or 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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
16:20BEARISHBEARISHBEARISH
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
09:35BEARISHBEARISHBEARISH

📈 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 2,835 of results (avg 3.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2181.1881.30$81.240.1%--0.995.6K
$700.00Aug 2171.2671.38$71.320.2%--0.986.3K
$720.00Aug 2151.5451.66$51.600.2%--0.965.3K
$730.00Aug 2141.8241.94$41.880.3%--0.9420.4K
$735.00Aug 2137.0437.16$37.100.3%--0.9211.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 1813.5913.64$13.620.4%890.5010.9K
$750.00Sep 187.597.62$7.610.4%1270.3022.2K
$769.00Aug 72.492.50$2.500.4%5.5K0.443.1K
$773.00Sep 1814.8714.93$14.900.4%140.53698
$749.00Sep 187.387.41$7.400.4%20.292.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 908 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Aug 60.050.06$0.0616.7%2.0K0.035.6K
$784.00Aug 70.050.06$0.0616.7%200.024.6K
$790.00Aug 100.050.06$0.0616.7%1260.022.5K
$815.00Aug 180.050.06$0.0616.7%--0.0142
$820.00Aug 190.050.06$0.0616.7%--0.0158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Aug 60.050.06$0.0616.7%3190.024.8K
$755.00Aug 60.050.06$0.0616.7%7280.026.1K
$741.00Aug 70.050.06$0.0616.7%120.014.0K
$742.00Aug 70.050.06$0.0616.7%600.015.7K
$743.00Aug 70.050.06$0.0616.7%--0.015.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,279 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 678.1681.49$79.824.2%--1.0014
$705.00Aug 663.6865.83$64.763.3%--1.0045
$710.00Aug 658.7260.83$59.783.5%--1.0015
$716.00Aug 653.0654.84$53.953.3%--1.0046
$718.00Aug 651.0652.84$51.953.4%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$784.00Aug 713.6614.74$14.207.6%--1.001.5K
$785.00Aug 714.6515.72$15.197.0%--1.002.5K
$787.00Aug 715.8718.59$17.2315.8%--1.0028
$788.00Aug 716.8719.59$18.2314.9%--1.0017
$789.00Aug 717.8720.59$19.2314.1%--1.0047

Most actively traded options today. High liquidity = easy entry/exit. 1,370 active (total vol 350.5K, top 20.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 60.830.84$0.841.2%11.5K0.3211.0K
$771.00Aug 61.211.22$1.210.8%10.8K0.415.1K
$773.00Aug 60.540.55$0.551.8%8.6K0.236.4K
$770.00Aug 61.691.70$1.690.6%8.3K0.506.2K
$775.00Aug 60.210.22$0.224.5%6.8K0.1112.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Aug 61.421.44$1.431.4%20.7K0.416.7K
$770.00Aug 61.841.85$1.850.5%17.8K0.509.4K
$765.00Aug 60.490.50$0.502.0%14.6K0.179.4K
$768.00Aug 61.101.11$1.110.9%14.3K0.348.9K
$764.00Aug 60.380.39$0.392.6%13.3K0.135.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 350 strikes (avg 184.8%, max 929.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 6Sep 18171.7%16.7%929.9%--12.7K
$895.00Aug 6Sep 18166.0%16.5%907.7%--4.9K
$870.00Aug 6Sep 18137.0%14.6%840.2%--1.3K
$865.00Aug 6Sep 18131.1%14.3%816.5%13.6K
$860.00Aug 6Sep 18125.1%14.0%795.5%65.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 6Sep 18235.9%31.4%652.5%4128.6K
$625.00Aug 6Sep 18227.8%30.6%643.1%--132.7K
$630.00Aug 6Sep 18219.6%30.0%632.3%--13.1K
$635.00Aug 6Sep 18211.5%29.3%621.1%--16.7K
$640.00Aug 6Sep 18203.5%28.6%610.3%--15.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 957 found (best R:R 51.63, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$815.00$820.00Aug 31$0.12$4.88$0.1240.67$815.12
$825.00$830.00Sep 11$0.14$4.86$0.1434.71$825.14
$830.00$835.00Sep 18$0.15$4.85$0.1532.33$830.15
$810.00$815.00Aug 28$0.16$4.84$0.1630.25$810.16
$810.00$815.00Aug 31$0.19$4.81$0.1925.32$810.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$720.00Aug 19$0.19$9.81$0.1951.63$729.81
$685.00$680.00Sep 11$0.11$4.89$0.1144.45$684.89
$690.00$685.00Sep 11$0.13$4.87$0.1337.46$689.87
$735.00$725.00Aug 20$0.31$9.69$0.3131.26$734.69
$735.00$730.00Aug 19$0.16$4.84$0.1630.25$734.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,383 found (best R:R 77.95, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$635.00$680.00Sep 4$44.43$44.43$0.5777.95$679.43
$724.00$735.00Aug 13$10.78$10.78$0.2249.00$734.78
$680.00$690.00Sep 4$9.79$9.79$0.2146.62$689.79
$725.00$730.00Aug 12$4.89$4.89$0.1144.45$729.89
$660.00$665.00Sep 18$4.89$4.89$0.1144.45$664.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$805.00$800.00Aug 31$4.90$4.90$0.1049.00$800.10
$795.00$790.00Aug 17$4.84$4.84$0.1630.25$790.16
$795.00$790.00Aug 13$4.82$4.82$0.1826.78$790.18
$805.00$800.00Aug 28$4.82$4.82$0.1826.78$800.18
$820.00$812.00Sep 18$7.71$7.71$0.2926.59$812.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 260 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$745.00Aug 6Aug 7$0.0546.5%26.5%
$756.00Aug 6Aug 7$0.0633.8%20.2%
$783.00Aug 6Aug 7$0.0625.4%14.8%
$782.00Aug 6Aug 7$0.0825.3%14.7%
$711.00Aug 7Aug 10$0.0947.9%28.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$744.00Aug 6Aug 7$0.0548.2%26.9%
$745.00Aug 6Aug 7$0.0646.5%26.5%
$746.00Aug 6Aug 7$0.0644.8%25.6%
$747.00Aug 6Aug 7$0.0643.1%24.7%
$691.00Aug 7Aug 14$0.0657.7%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,278 found (cheapest 0.46% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Aug 6$1.69$1.85$3.54$766.46$773.540.46%
$771.00Aug 6$1.21$2.36$3.57$767.43$774.570.46%
$769.00Aug 6$2.29$1.43$3.72$765.28$772.720.48%
$772.00Aug 6$0.84$2.98$3.82$768.18$775.820.50%
$768.00Aug 6$2.96$1.11$4.07$763.93$772.070.53%
$773.00Aug 6$0.55$3.69$4.24$768.76$777.240.55%
$767.00Aug 6$3.70$0.85$4.55$762.45$771.550.59%
$774.00Aug 6$0.35$4.49$4.84$769.16$778.840.63%
$766.00Aug 6$4.51$0.65$5.16$760.84$771.160.67%
$775.00Aug 6$0.22$5.36$5.58$769.42$780.580.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 410 found (cheapest 0.09% of stock, avg 1.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$765.00Aug 6$0.22$0.50$0.72$764.28$775.72
$774.00$765.00Aug 6$0.35$0.50$0.85$764.15$774.85
$775.00$766.00Aug 6$0.22$0.65$0.87$765.13$775.87
$774.00$766.00Aug 6$0.35$0.65$1.00$765.00$775.00
$773.00$765.00Aug 6$0.55$0.50$1.05$763.95$774.05
$775.00$767.00Aug 6$0.22$0.85$1.07$765.93$776.07
$773.00$766.00Aug 6$0.55$0.65$1.20$764.80$774.20
$774.00$767.00Aug 6$0.35$0.85$1.20$765.80$775.20
$772.00$765.00Aug 6$0.84$0.50$1.34$763.66$773.34
$775.00$768.00Aug 6$0.22$1.11$1.33$766.67$776.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 19.00, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
748/750753/755Aug 18$1.90$0.1019.00$748.10$754.90
685/690709/725Sep 11$15.11$0.8916.98$674.89$724.11
680/685709/725Sep 11$15.09$0.9116.58$669.91$724.09
751/752753/755Aug 18$1.83$0.1710.76$750.17$754.83
748/750756/758Aug 18$1.82$0.1810.11$748.18$757.82
750/751753/755Aug 18$1.81$0.199.53$749.19$754.81
733/734736/737Sep 11$0.90$0.109.00$733.10$736.90
734/735736/737Sep 11$0.90$0.109.00$734.10$736.90
745/750755/760Aug 19$4.48$0.528.62$745.52$759.48
748/750758/760Aug 18$1.79$0.218.52$748.21$759.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$815.00$820.00$825.00Aug 31$0.05$4.9599.00
$825.00$830.00$835.00Sep 11$0.05$4.9599.00
$810.00$815.00$820.00Aug 28$0.07$4.9370.43
$810.00$815.00$820.00Aug 31$0.07$4.9370.43
$825.00$830.00$835.00Sep 18$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$735.00$740.00$745.00Aug 20$0.10$4.9049.00
$740.00$745.00$750.00Aug 20$0.16$4.8430.25
$792.00$794.00$796.00Sep 11$0.08$1.9224.00
$745.00$750.00$755.00Aug 19$0.21$4.7922.81
$745.00$750.00$755.00Aug 20$0.23$4.7720.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,265 found (best net $--, 1,265 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$830.00$880.001:2Aug 18$0.00$50.00
$870.00$895.001:2Aug 6-$0.01$24.99
$895.00$915.001:2Aug 13-$0.01$19.99
$875.00$895.001:2Aug 17-$0.02$19.98
$870.00$890.001:2Sep 11-$0.03$19.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$650.001:2Aug 18-$0.02$29.98
$640.00$630.001:2Aug 10-$0.01$9.99
$650.00$640.001:2Aug 13-$0.01$9.99
$640.00$630.001:2Aug 13-$0.02$9.98
$660.00$650.001:2Aug 13-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 429 found (best yield 2.08%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Sep 18$16.050.500.0%2.08%2.10%812.4K
$771.00Sep 18$15.460.490.1%2.01%2.15%1932
$772.00Sep 18$14.870.470.3%1.93%2.21%41.6K
$770.00Sep 11$14.570.510.0%1.89%1.91%--268
$773.00Sep 18$14.300.470.4%1.86%2.26%--903
$771.00Sep 11$13.960.500.1%1.81%1.96%5252
$774.00Sep 18$13.740.460.5%1.78%2.32%11.4K
$772.00Sep 11$13.380.480.3%1.74%2.01%--156
$775.00Sep 18$13.190.450.7%1.71%2.38%--9.6K
$770.00Sep 4$12.920.510.0%1.68%1.69%60997

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 139,502
Total Puts 211,468
Put/Call Ratio 1.52
Net Difference -71,966

Prior's Put/Call Breakdown

Total Calls 317,515
Total Puts 195,946
Put/Call Ratio 0.62
Net Difference 121,569

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