Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$769.40 -0.05%
(8/6 11:45) ◀
|
Thursday, August 6, 2026 (11:50am)
January 2026
|
▶ (8/6 11:55)
◀ 8/6 11:50 ▶

Option Volume

Detail
ℹ
Current (08/06 11:50am) 5,596,467
Calls: 2,634,443 (47%)
Puts: 2,962,024 (53%)
Prior (08/05) 6,155,153
Calls: 2,841,474 (46%)
Puts: 3,313,679 (54%)
Current vs Prior -9.08%
Calls: -7.29% (Calls)
Puts: -10.61% (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 -58.24%
Calls: -59.54%
Puts: -57.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:50am) $674.17M
Calls: $278.18M (41%)
Puts: $395.98M (59%)
Prior (08/05) $1.08B
Calls: $323.32M (30%)
Puts: $752.13M (70%)
Current vs Prior -37.31%
Calls: -13.96%
Puts: -47.35%
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 -75.27%
Calls: -82.41%
Puts: -65.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:50am) 1.12
Prior (08/05) 1.17
Current vs Prior -3.59%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +1.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:50am) 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 0.37% | 0.73%0.73% | 0.94%0.73% | 1.51%1.64% | 3.81%
Prior 0.67% | 0.93%0.25% | 0.93%0.93% | 1.68%1.80% | 3.99%
Current vs Prior -44.81% | -22.21%+188.29% | +0.89%-22.22% | -10.32%-8.63% | -4.54%
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 -50.58% | -27.83%+56.98% | -9.28%-26.47% | -17.86%-35.97% | -13.20%
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 -44.81% | -22.21%+188.29% | +0.89%-22.22% | -10.32%-8.63% | -4.54%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.42% | 0.71%
Calls: 1.45% | 0.70%
Puts: 1.38% | 0.73%
Prior 2.69% | 4.60%
Calls: 3.58% | 8.20%
Puts: 1.79% | 1.01%
Current vs Prior -47.21% | -84.57%
Prior 7-Day Avg 2.03% | 2.22%
Calls: 2.37% | 3.05%
Puts: 1.69% | 1.40%
Current vs 7-Day Avg -30.20% | -68.08%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12. 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 BEARISH
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
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHNEUTRALBEARISH
11:30BEARISHNEUTRALBEARISH
11:25BEARISHNEUTRALBEARISH
11:20BEARISHNEUTRALBEARISH
11:15BEARISHNEUTRALBEARISH
11:10BULLISHNEUTRALMIXED
11:05BEARISHNEUTRALBEARISH
11:00BULLISHNEUTRALMIXED
10:55BEARISHNEUTRALBEARISH
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 3,021 of results (avg 2.8%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2180.6880.78$80.730.1%920.995.6K
$700.00Aug 2170.7570.85$70.800.1%600.986.3K
$720.00Aug 2151.0151.10$51.060.2%20.965.3K
$730.00Aug 2141.2641.36$41.310.2%110.9420.4K
$735.00Aug 2136.4636.55$36.500.2%300.9211.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 1815.5715.61$15.590.3%7810.565.9K
$752.00Sep 187.737.75$7.740.3%2190.321.7K
$774.00Sep 1815.1015.14$15.120.3%930.551.7K
$773.00Sep 1814.6414.68$14.660.3%1090.54698
$750.00Sep 187.297.31$7.300.3%1.2K0.3022.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1,017 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Aug 60.050.06$0.0616.7%188.1K0.0412.1K
$784.00Aug 70.050.06$0.0616.7%4.4K0.024.6K
$789.00Aug 100.050.06$0.0616.7%2130.02293
$790.00Aug 100.050.06$0.0616.7%2.0K0.022.5K
$793.00Aug 110.050.06$0.0616.7%40.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Aug 60.050.06$0.0616.7%53.7K0.034.9K
$746.00Aug 70.050.06$0.0616.7%4220.013.6K
$747.00Aug 70.050.06$0.0616.7%6150.014.9K
$748.00Aug 70.050.06$0.0616.7%7030.014.2K
$725.00Aug 100.050.06$0.0616.7%1580.01885

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,421 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 689.0989.59$89.340.6%91.008
$690.00Aug 677.5881.07$79.324.4%--1.0014
$700.00Aug 669.1869.59$69.390.6%41.001
$701.00Aug 668.2268.45$68.340.3%61.00--
$702.00Aug 667.2267.50$67.360.4%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Aug 713.5513.88$13.722.4%711.001.3K
$784.00Aug 714.3615.69$15.028.9%31.001.5K
$785.00Aug 715.2816.79$16.049.4%71.002.5K
$787.00Aug 716.4618.59$17.5212.2%--1.0028
$788.00Aug 717.4619.59$18.5211.5%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 2,834 active (total vol 5.6M, top 389.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 60.270.28$0.283.6%362.4K0.1611.0K
$771.00Aug 60.490.50$0.502.0%320.2K0.265.1K
$770.00Aug 60.850.86$0.861.2%229.5K0.396.2K
$773.00Aug 60.140.15$0.156.7%218.0K0.106.4K
$775.00Aug 60.050.06$0.0616.7%188.1K0.0412.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 61.441.46$1.451.4%389.9K0.619.4K
$769.00Aug 60.970.98$0.981.0%353.6K0.486.7K
$768.00Aug 60.640.65$0.651.5%316.6K0.358.9K
$767.00Aug 60.420.43$0.432.3%233.5K0.257.3K
$771.00Aug 62.072.10$2.091.4%183.1K0.7411.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 374 strikes (avg 249.7%, max 1162.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 6Sep 18212.0%16.8%1162.4%--12.7K
$895.00Aug 6Sep 18205.1%16.3%1160.2%14.9K
$870.00Aug 6Sep 18169.5%14.5%1067.5%11.3K
$865.00Aug 6Sep 18162.2%14.1%1049.7%23.6K
$860.00Aug 6Sep 18154.8%13.8%1020.5%65.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 6Sep 18288.2%31.0%829.1%68128.6K
$625.00Aug 6Sep 18278.2%30.4%815.0%7132.7K
$630.00Aug 6Sep 18268.2%29.7%803.3%2513.1K
$635.00Aug 6Sep 18258.2%29.0%790.2%116.7K
$640.00Aug 6Sep 18248.4%28.4%775.6%715.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 971 found (best R:R 74.00, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$825.00$830.00Sep 11$0.10$4.90$0.1049.00$825.10
$800.00$805.00Aug 20$0.11$4.89$0.1144.45$800.11
$810.00$815.00Aug 28$0.12$4.88$0.1240.67$810.12
$830.00$835.00Sep 18$0.13$4.87$0.1337.46$830.13
$810.00$815.00Aug 31$0.15$4.85$0.1532.33$810.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$725.00$710.00Aug 20$0.20$14.80$0.2074.00$724.80
$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. 1,433 found (best R:R 268.23, avg 2.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$724.00$735.00Aug 13$10.89$10.89$0.1199.00$734.89
$700.00$736.00Aug 19$35.63$35.63$0.3796.30$735.63
$675.00$700.00Aug 12$24.68$24.68$0.3277.13$699.68
$706.00$742.00Aug 18$35.45$35.45$0.5564.45$741.45
$715.00$740.00Aug 20$24.50$24.50$0.5049.00$739.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$835.00$800.00Aug 18$34.87$34.87$0.13268.23$800.13
$815.00$804.00Aug 10$10.75$10.75$0.2543.00$804.25
$800.00$790.00Aug 7$9.74$9.74$0.2637.46$790.26
$805.00$800.00Aug 28$4.87$4.87$0.1337.46$800.13
$795.00$790.00Aug 13$4.85$4.85$0.1532.33$790.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 248 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$783.00Aug 6Aug 7$0.0532.9%15.8%
$732.00Aug 6Aug 7$0.0773.9%34.2%
$733.00Aug 6Aug 7$0.0772.1%33.4%
$741.00Aug 6Aug 7$0.0757.0%27.7%
$782.00Aug 6Aug 7$0.0730.8%15.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$749.00Aug 6Aug 7$0.0547.0%22.5%
$750.00Aug 6Aug 7$0.0644.9%22.0%
$751.00Aug 6Aug 7$0.0642.8%21.0%
$779.00Aug 6Aug 7$0.0624.4%14.6%
$691.00Aug 7Aug 14$0.0659.4%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,416 found (cheapest 0.30% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Aug 6$0.86$1.45$2.31$767.69$772.310.30%
$769.00Aug 6$1.38$0.98$2.36$766.64$771.360.31%
$771.00Aug 6$0.50$2.09$2.59$768.41$773.590.34%
$768.00Aug 6$2.05$0.65$2.70$765.30$770.700.35%
$772.00Aug 6$0.28$2.87$3.15$768.85$775.150.41%
$767.00Aug 6$2.83$0.43$3.26$763.74$770.260.42%
$773.00Aug 6$0.15$3.75$3.90$769.10$776.900.51%
$766.00Aug 6$3.69$0.28$3.97$762.03$769.970.52%
$765.00Aug 6$4.60$0.20$4.80$760.20$769.800.62%
$774.00Aug 6$0.09$4.75$4.84$769.16$778.840.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 425 found (cheapest 0.04% of stock, avg 1.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$774.00$765.00Aug 6$0.09$0.20$0.29$764.71$774.29
$773.00$765.00Aug 6$0.15$0.20$0.35$764.65$773.35
$774.00$766.00Aug 6$0.09$0.28$0.37$765.63$774.37
$772.00$765.00Aug 6$0.28$0.20$0.48$764.52$772.48
$773.00$766.00Aug 6$0.15$0.28$0.43$765.57$773.43
$772.00$766.00Aug 6$0.28$0.28$0.56$765.44$772.56
$774.00$767.00Aug 6$0.09$0.43$0.52$766.48$774.52
$773.00$767.00Aug 6$0.15$0.43$0.58$766.42$773.58
$771.00$765.00Aug 6$0.50$0.20$0.70$764.30$771.70
$772.00$767.00Aug 6$0.28$0.43$0.71$766.29$772.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 25.32, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
730/735740/745Aug 20$4.81$0.1925.32$730.19$744.81
725/730740/745Aug 20$4.75$0.2519.00$725.25$744.75
685/690709/722Sep 11$12.28$0.7217.06$677.72$721.28
735/740745/750Aug 20$4.72$0.2816.86$735.28$749.72
680/685709/722Sep 11$12.27$0.7316.81$672.73$721.27
730/735745/750Aug 20$4.66$0.3413.71$730.34$749.66
751/752753/755Aug 18$1.84$0.1611.50$750.16$754.84
725/730745/750Aug 20$4.60$0.4011.50$725.40$749.60
749/750753/755Aug 18$1.83$0.1710.76$748.17$754.83
749/750751/754Aug 19$2.69$0.318.68$747.31$753.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 387 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$680.00$690.00$700.00Aug 6$0.09$9.91110.11
$630.00$635.00$640.00Sep 18$0.05$4.9599.00
$825.00$830.00$835.00Sep 18$0.05$4.9599.00
$830.00$835.00$840.00Sep 18$0.05$4.9599.00
$800.00$805.00$810.00Aug 20$0.07$4.9370.43
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
$735.00$740.00$745.00Aug 20$0.10$4.9049.00
$740.00$745.00$750.00Aug 20$0.15$4.8532.33
$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. 1,395 found (best net $--, 1,387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$835.00$910.001:2Aug 19$0.00$75.00
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$650.001:2Aug 18-$0.02$29.98
$850.00$815.001:2Aug 10-$9.94$25.06
$690.00$665.001:2Aug 19-$0.02$24.98
$650.00$630.001:2Aug 17-$0.02$19.98
$665.00$650.001:2Aug 19-$0.05$14.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 433 found (best yield 1.99%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Sep 18$15.310.490.1%1.99%2.07%34712.4K
$771.00Sep 18$14.720.480.2%1.91%2.12%593932
$772.00Sep 18$14.140.470.3%1.84%2.18%9421.6K
$770.00Sep 11$13.840.500.1%1.80%1.88%29268
$773.00Sep 18$13.570.460.5%1.76%2.23%507903
$771.00Sep 11$13.240.480.2%1.72%1.93%81252
$774.00Sep 18$13.010.450.6%1.69%2.29%3601.4K
$772.00Sep 11$12.670.470.3%1.65%1.98%47156
$775.00Sep 18$12.470.440.7%1.62%2.35%2219.6K
$770.00Sep 4$12.220.500.1%1.59%1.67%958997

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 2,634,443
Total Puts 2,962,024
Put/Call Ratio 1.12
Net Difference -327,581

Prior's Put/Call Breakdown

Total Calls 2,841,474
Total Puts 3,313,679
Put/Call Ratio 1.17
Net Difference -472,205

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