Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$769.71 -0.01%
(8/6 10:45) ◀
|
Thursday, August 6, 2026 (10:50am)
January 2026
|
▶ (8/6 10:55)
◀ 8/6 10:50 ▶

Option Volume

Detail
ℹ
Current (08/06 10:50am) 3,379,070
Calls: 1,676,380 (50%)
Puts: 1,702,690 (50%)
Prior (08/05) 3,942,129
Calls: 1,941,260 (49%)
Puts: 2,000,869 (51%)
Current vs Prior -14.28%
Calls: -13.64% (Calls)
Puts: -14.90% (Puts)
Prior 7-Day Total 93,806,634
Calls: 45,573,062 (49%)
Puts: 48,233,572 (51%)
Prior 7-Day Average 13,400,947
Calls: 6,510,437 (49%)
Puts: 6,890,510 (51%)
Current vs Prior 7-Day Avg -74.78%
Calls: -74.25%
Puts: -75.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:50am) $411.92M
Calls: $169.11M (41%)
Puts: $242.81M (59%)
Prior (08/05) $678.57M
Calls: $356.41M (53%)
Puts: $322.16M (47%)
Current vs Prior -39.30%
Calls: -52.55%
Puts: -24.63%
Prior 7-Day Total $19.09B
Calls: $11.07B (58%)
Puts: $8.02B (42%)
Prior 7-Day Average $2.73B
Calls: $1.58B (58%)
Puts: $1.15B (42%)
Current vs Prior 7-Day Avg -84.89%
Calls: -89.31%
Puts: -78.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:50am) 1.02
Prior (08/05) 1.03
Current vs Prior -1.46%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -7.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:50am) 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 59,431,293
Calls: 17,481,821 (29%)
Puts: 41,949,472 (71%)
Prior 7-Day Average 8,490,184
Calls: 2,497,403 (29%)
Puts: 5,992,781 (71%)
Current vs Prior 7-Day Avg +32.44%
Sentiment BULLISH

Expected Move

Detail
ℹ
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 0.41% | 0.78%0.78% | 0.99%0.78% | 1.55%1.68% | 3.85%
Prior 0.67% | 0.93%0.25% | 0.93%0.93% | 1.68%1.80% | 3.99%
Current vs Prior -38.59% | -16.68%+208.81% | +6.27%-16.68% | -7.88%-6.71% | -3.54%
Prior 7-Day Avg 0.74% | 1.01%0.46% | 1.04%0.99% | 1.83%2.57% | 4.39%
Current vs 7-Day Avg -45.01% | -22.69%+68.15% | -4.44%-21.23% | -15.62%-34.63% | -12.29%
Prior 7-Day Eod 0.67% | 0.93%0.25% | 0.93%0.93% | 1.68%1.80% | 3.99%
Current vs 7-Day Eod -38.59% | -16.68%+208.81% | +6.27%-16.68% | -7.88%-6.71% | -3.54%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.93% | 0.83%
Calls: 1.17% | 0.94%
Puts: 0.69% | 0.72%
Prior 2.69% | 4.60%
Calls: 3.58% | 8.20%
Puts: 1.79% | 1.01%
Current vs Prior -65.43% | -81.96%
Prior 7-Day Avg 2.03% | 2.22%
Calls: 2.37% | 3.05%
Puts: 1.69% | 1.40%
Current vs 7-Day Avg -54.28% | -62.68%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.02. Put-heavy open interest (8,002,434 puts vs 3,242,260 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
10:50BEARISHNEUTRALBEARISH
10:45BEARISHNEUTRALMIXED
10:40BEARISHNEUTRALMIXED
10:35BULLISHNEUTRALBULLISH
10:30BULLISHNEUTRALBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHNEUTRALBULLISH
10:15BULLISHNEUTRALBULLISH
10:10BULLISHNEUTRALBULLISH
10:05BULLISHNEUTRALBULLISH
10:00BULLISHNEUTRALBULLISH
09:55BULLISHNEUTRALBULLISH
09:50BULLISHNEUTRALMIXED
09:45BULLISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
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 2,981 of results (avg 2.9%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2180.9981.08$81.040.1%240.995.6K
$700.00Aug 2171.0671.15$71.110.1%150.986.3K
$720.00Aug 2151.3151.40$51.360.2%20.965.3K
$730.00Aug 2141.5741.66$41.610.2%80.9420.4K
$735.00Aug 2136.7736.87$36.820.3%90.9211.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Sep 1816.0316.08$16.060.3%260.561.3K
$773.00Sep 1814.6214.67$14.650.3%270.53698
$765.00Sep 1811.4311.47$11.450.3%1810.456.5K
$772.00Sep 1814.1714.22$14.200.4%550.53789
$740.00Sep 185.555.57$5.560.4%4590.2320.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 987 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Aug 70.050.06$0.0616.7%3.8K0.026.8K
$789.00Aug 100.050.06$0.0616.7%2060.02293
$790.00Aug 100.050.06$0.0616.7%1.9K0.022.5K
$793.00Aug 110.050.06$0.0616.7%40.01--
$797.00Aug 120.050.06$0.0616.7%460.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 60.050.06$0.0616.7%34.9K0.0316.5K
$745.00Aug 70.050.06$0.0616.7%1.2K0.0125.4K
$746.00Aug 70.050.06$0.0616.7%4140.013.6K
$747.00Aug 70.050.06$0.0616.7%4100.014.9K
$723.00Aug 100.050.06$0.0616.7%170.01236

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,388 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7142.97146.54$144.762.5%--1.0032
$630.00Aug 7137.97141.54$139.762.6%--1.0012
$640.00Aug 7128.25131.59$129.922.6%--1.0017
$645.00Aug 7122.98126.56$124.772.9%--1.0023
$650.00Aug 7118.76121.59$120.182.4%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Aug 68.278.50$8.392.7%1841.00424
$779.00Aug 69.279.49$9.382.3%2531.00190
$780.00Aug 610.2610.49$10.382.2%2491.00497
$781.00Aug 611.2611.49$11.382.0%681.00182
$782.00Aug 612.2512.49$12.371.9%1021.00109

Most actively traded options today. High liquidity = easy entry/exit. 2,584 active (total vol 3.4M, top 257.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 60.410.42$0.422.4%257.5K0.2211.0K
$771.00Aug 60.700.71$0.711.4%189.6K0.335.1K
$773.00Aug 60.220.23$0.234.3%149.0K0.146.4K
$775.00Aug 60.070.08$0.0812.5%136.7K0.0512.1K
$774.00Aug 60.120.13$0.137.7%112.7K0.086.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 61.441.45$1.440.7%250.9K0.559.4K
$769.00Aug 61.021.03$1.021.0%178.9K0.426.7K
$771.00Aug 62.002.02$2.011.0%135.1K0.6711.4K
$768.00Aug 60.700.71$0.711.4%130.2K0.328.9K
$767.00Aug 60.490.50$0.502.0%105.5K0.237.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 372 strikes (avg 221.1%, max 1042.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 6Sep 18191.1%16.7%1042.5%--12.7K
$895.00Aug 6Sep 18184.8%16.2%1041.0%--4.9K
$870.00Aug 6Sep 18152.6%14.4%956.6%11.3K
$865.00Aug 6Sep 18146.0%14.0%940.2%13.6K
$860.00Aug 6Sep 18139.4%13.7%913.9%65.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 6Sep 18261.3%31.1%740.6%8128.6K
$625.00Aug 6Sep 18252.2%30.4%728.9%1132.7K
$630.00Aug 6Sep 18243.2%29.7%717.5%1813.1K
$635.00Aug 6Sep 18234.2%29.1%705.7%116.7K
$640.00Aug 6Sep 18225.3%28.4%692.4%615.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,020 found (best R:R 70.43, avg 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$805.00Aug 20$0.12$4.88$0.1240.67$800.12
$825.00$830.00Sep 11$0.12$4.88$0.1240.67$825.12
$810.00$815.00Aug 28$0.13$4.87$0.1337.46$810.13
$830.00$835.00Sep 18$0.13$4.87$0.1337.46$830.13
$810.00$815.00Aug 31$0.16$4.84$0.1630.25$810.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$725.00$710.00Aug 20$0.21$14.79$0.2170.43$724.79
$685.00$680.00Sep 11$0.10$4.90$0.1049.00$684.90
$730.00$725.00Aug 20$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,430 found (best R:R 82.33, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$640.00Aug 7$9.84$9.84$0.1661.50$639.84
$685.00$690.00Sep 4$4.89$4.89$0.1144.45$689.89
$690.00$695.00Sep 4$4.89$4.89$0.1144.45$694.89
$685.00$690.00Aug 14$4.87$4.87$0.1337.46$689.87
$695.00$700.00Sep 4$4.87$4.87$0.1337.46$699.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$790.00Aug 7$9.88$9.88$0.1282.33$790.12
$820.00$812.00Sep 18$7.83$7.83$0.1746.06$812.17
$814.00$810.00Sep 11$3.90$3.90$0.1039.00$810.10
$820.00$785.00Aug 20$33.93$33.93$1.0731.71$786.07
$795.00$790.00Aug 13$4.70$4.70$0.3015.67$790.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 240 found (avg debit $0.62, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$784.00Aug 6Aug 7$0.0530.8%16.1%
$783.00Aug 6Aug 7$0.0628.9%15.5%
$744.00Aug 6Aug 7$0.0852.8%25.8%
$782.00Aug 6Aug 7$0.0827.0%15.1%
$700.00Aug 6Aug 7$0.11121.4%52.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$748.00Aug 6Aug 7$0.0545.2%23.4%
$798.00Aug 6Aug 10$0.0550.1%13.6%
$749.00Aug 6Aug 7$0.0643.3%23.0%
$693.00Aug 7Aug 14$0.0657.2%28.2%
$694.00Aug 7Aug 14$0.0656.5%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,379 found (cheapest 0.34% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Aug 6$1.15$1.44$2.59$767.41$772.590.34%
$769.00Aug 6$1.71$1.02$2.73$766.27$771.730.35%
$771.00Aug 6$0.71$2.01$2.72$768.28$773.720.35%
$768.00Aug 6$2.40$0.71$3.11$764.89$771.110.40%
$772.00Aug 6$0.42$2.72$3.14$768.86$775.140.41%
$767.00Aug 6$3.20$0.50$3.70$763.30$770.700.48%
$773.00Aug 6$0.23$3.54$3.77$769.23$776.770.49%
$766.00Aug 6$4.04$0.35$4.39$761.61$770.390.57%
$774.00Aug 6$0.13$4.43$4.56$769.44$778.560.59%
$765.00Aug 6$4.94$0.25$5.19$759.81$770.190.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.05% of stock, avg 1.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$774.00$765.00Aug 6$0.13$0.25$0.38$764.62$774.38
$773.00$765.00Aug 6$0.23$0.25$0.48$764.52$773.48
$774.00$766.00Aug 6$0.13$0.35$0.48$765.52$774.48
$773.00$766.00Aug 6$0.23$0.35$0.58$765.42$773.58
$774.00$767.00Aug 6$0.13$0.50$0.63$766.37$774.63
$772.00$765.00Aug 6$0.42$0.25$0.67$764.33$772.67
$773.00$767.00Aug 6$0.23$0.50$0.73$766.27$773.73
$772.00$766.00Aug 6$0.42$0.35$0.77$765.23$772.77
$774.00$768.00Aug 6$0.13$0.71$0.84$767.16$774.84
$771.00$765.00Aug 6$0.71$0.25$0.96$764.04$771.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 49.00, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690700/709Sep 11$8.82$0.1849.00$681.18$708.82
680/685700/709Sep 11$8.81$0.1946.37$676.19$708.81
685/690709/722Sep 11$12.36$0.6419.31$677.64$721.36
680/685709/722Sep 11$12.35$0.6519.00$672.65$721.35
735/740745/750Aug 20$4.74$0.2618.23$735.26$749.74
730/735745/750Aug 20$4.68$0.3214.62$730.32$749.68
685/690725/730Sep 11$4.68$0.3214.62$685.32$729.68
680/685725/730Sep 11$4.67$0.3314.15$680.33$729.67
725/730745/750Aug 20$4.62$0.3812.16$725.38$749.62
751/752753/755Aug 18$1.83$0.1710.76$750.17$754.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 319 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$815.00$820.00Aug 28$0.05$4.9599.00
$810.00$815.00$820.00Aug 31$0.07$4.9370.43
$825.00$830.00$835.00Sep 18$0.07$4.9370.43
$800.00$805.00$810.00Aug 20$0.08$4.9261.50
$620.00$625.00$630.00Sep 18$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$725.00$730.00$735.00Aug 20$0.06$4.9482.33
$730.00$735.00$740.00Aug 20$0.06$4.9482.33
$765.00$770.00$775.00Aug 20$0.08$4.9261.50
$735.00$740.00$745.00Aug 20$0.11$4.8944.45
$740.00$745.00$750.00Aug 20$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,369 found (best net $--, 1,360 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$835.00$880.001:2Aug 18$0.00$45.00
$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
$820.00$840.001:2Aug 20-$0.02$19.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$650.001:2Aug 19$0.00$40.00
$680.00$650.001:2Aug 18-$0.02$29.98
$650.00$630.001:2Aug 17-$0.02$19.98
$725.00$710.001:2Aug 20-$0.04$14.96
$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. 443 found (best yield 2.03%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Sep 18$15.630.490.0%2.03%2.07%10012.4K
$771.00Sep 18$15.030.480.2%1.95%2.12%26932
$772.00Sep 18$14.440.470.3%1.88%2.17%2791.6K
$770.00Sep 11$14.130.500.0%1.84%1.87%26268
$773.00Sep 18$13.870.470.4%1.80%2.23%14903
$771.00Sep 11$13.540.490.2%1.76%1.93%36252
$774.00Sep 18$13.320.460.6%1.73%2.29%21.4K
$772.00Sep 11$12.960.480.3%1.68%1.98%14156
$775.00Sep 18$12.770.450.7%1.66%2.35%1149.6K
$770.00Sep 4$12.510.500.0%1.63%1.66%653997

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 1,676,380
Total Puts 1,702,690
Put/Call Ratio 1.02
Net Difference -26,310

Prior's Put/Call Breakdown

Total Calls 1,941,260
Total Puts 2,000,869
Put/Call Ratio 1.03
Net Difference -59,609

Prior 7-Day Put/Call Summary

Total Calls 45,573,062
Total Puts 48,233,572
Average Put/Call Ratio 1.10
Ratio Trend Falling

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