Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$768.75 -0.14%
(8/6 14:40) ◀
|
Thursday, August 6, 2026 (2:45pm)
January 2026
|
▶ (8/6 14:50)
◀ 8/6 14:45 ▶

Option Volume

Detail
ℹ
Current (08/06 2:45pm) 9,842,814
Calls: 4,635,573 (47%)
Puts: 5,207,241 (53%)
Prior (08/05) 10,925,123
Calls: 5,167,029 (47%)
Puts: 5,758,094 (53%)
Current vs Prior -9.91%
Calls: -10.29% (Calls)
Puts: -9.57% (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 -26.55%
Calls: -28.80%
Puts: -24.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:45pm) $1.10B
Calls: $464.67M (42%)
Puts: $634.80M (58%)
Prior (08/05) $1.38B
Calls: $509.47M (37%)
Puts: $867.99M (63%)
Current vs Prior -20.18%
Calls: -8.79%
Puts: -26.87%
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 -59.68%
Calls: -70.61%
Puts: -44.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:45pm) 1.12
Prior (08/05) 1.11
Current vs Prior +0.80%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +1.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:45pm) 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 0.25% | 0.68%0.68% | 0.90%0.68% | 1.46%1.60% | 3.80%
Prior 0.67% | 0.93%0.25% | 0.93%0.93% | 1.68%1.80% | 3.99%
Current vs Prior -63.11% | -27.72%+167.90% | -3.90%-27.72% | -13.11%-11.01% | -4.88%
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 -66.97% | -32.93%+45.87% | -13.58%-31.67% | -20.42%-37.64% | -13.51%
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 -63.11% | -27.72%+167.90% | -3.90%-27.72% | -13.11%-11.01% | -4.88%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.54% | 0.96%
Calls: 1.79% | 1.06%
Puts: 1.30% | 0.85%
Prior 2.69% | 4.60%
Calls: 3.58% | 8.20%
Puts: 1.79% | 1.01%
Current vs Prior -42.75% | -79.13%
Prior 7-Day Avg 2.03% | 2.22%
Calls: 2.37% | 3.05%
Puts: 1.69% | 1.40%
Current vs 7-Day Avg -24.30% | -56.84%
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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BULLISHBEARISHBEARISH
14:25BULLISHBEARISHBEARISH
14:20BULLISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
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
11:35BEARISHNEUTRALBEARISH
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 3,029 of results (avg 3.0%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2180.0080.08$80.040.1%1770.995.6K
$700.00Aug 2170.0770.15$70.110.1%1180.986.3K
$720.00Aug 2150.3250.40$50.360.2%110.965.3K
$730.00Aug 2140.5940.67$40.630.2%220.9420.4K
$735.00Aug 2135.7935.87$35.830.2%330.9211.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 1815.7515.79$15.770.3%1.9K0.565.9K
$767.00Aug 133.903.91$3.910.3%2380.4493
$768.00Aug 123.863.87$3.870.3%1.7K0.47473
$750.00Sep 187.417.43$7.420.3%2.4K0.3022.2K
$773.00Sep 1814.8114.85$14.830.3%1.4K0.54698

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 997 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$787.00Aug 100.050.06$0.0616.7%8290.021.0K
$788.00Aug 100.050.06$0.0616.7%1.4K0.021.6K
$791.00Aug 110.050.06$0.0616.7%2850.01--
$792.00Aug 110.050.06$0.0616.7%1040.01--
$794.00Aug 120.050.06$0.0616.7%140.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Aug 60.050.06$0.0616.7%281.1K0.069.4K
$751.00Aug 70.050.06$0.0616.7%2.6K0.027.3K
$732.00Aug 100.050.06$0.0616.7%3330.017.1K
$733.00Aug 100.050.06$0.0616.7%1290.01705
$734.00Aug 100.050.06$0.0616.7%2300.01961

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,519 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Aug 7153.09155.62$154.361.6%--1.0011
$625.00Aug 7142.34145.62$143.982.3%221.0032
$630.00Aug 7137.16140.63$138.892.5%71.0012
$640.00Aug 7127.35130.63$128.992.5%--1.0017
$645.00Aug 7122.35125.63$123.992.6%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Aug 66.166.37$6.273.3%4.5K1.003.1K
$776.00Aug 67.167.32$7.242.2%2.7K1.002.4K
$777.00Aug 68.168.29$8.231.6%1.2K1.001.1K
$778.00Aug 69.189.33$9.251.6%7231.00424
$779.00Aug 610.1610.31$10.241.5%6221.00190

Most actively traded options today. High liquidity = easy entry/exit. 3,200 active (total vol 9.8M, top 760.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 60.210.22$0.224.5%556.8K0.226.2K
$769.00Aug 60.530.54$0.541.9%507.7K0.444.2K
$771.00Aug 60.090.10$0.1010.0%498.6K0.115.1K
$772.00Aug 60.040.05$0.0520.0%497.5K0.0511.0K
$773.00Aug 60.030.04$0.0425.0%281.5K0.046.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Aug 60.350.36$0.362.8%760.1K0.338.9K
$769.00Aug 60.760.77$0.771.3%582.3K0.566.7K
$767.00Aug 60.150.16$0.166.3%533.0K0.167.3K
$770.00Aug 61.441.46$1.451.4%486.3K0.789.4K
$765.00Aug 60.050.06$0.0616.7%281.1K0.069.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 387 strikes (avg 473.0%, max 2128.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 6Sep 18367.0%16.5%2128.8%112.7K
$895.00Aug 6Sep 18355.1%16.4%2071.8%54.9K
$870.00Aug 6Sep 18293.7%14.4%1941.0%21.3K
$865.00Aug 6Sep 18281.1%14.0%1907.7%93.6K
$860.00Aug 6Sep 18268.4%13.7%1852.8%65.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$615.00Aug 6Sep 18513.6%31.8%1517.1%7104.8K
$620.00Aug 6Sep 18496.1%31.1%1496.4%268128.6K
$855.00Aug 6Aug 28255.6%16.1%1491.2%3--
$625.00Aug 6Sep 18478.8%30.4%1476.1%7132.7K
$630.00Aug 6Sep 18461.5%29.7%1452.8%3113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 994 found (best R:R 49.00, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$825.00$830.00Sep 11$0.10$4.90$0.1049.00$825.10
$830.00$835.00Sep 18$0.11$4.89$0.1144.45$830.11
$810.00$815.00Aug 31$0.12$4.88$0.1240.67$810.12
$825.00$830.00Sep 18$0.15$4.85$0.1532.33$825.15
$795.00$800.00Aug 20$0.16$4.84$0.1630.25$795.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.12$4.88$0.1240.67$689.88
$735.00$730.00Aug 20$0.18$4.82$0.1826.78$734.82
$740.00$735.00Aug 20$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 226.27, avg 3.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$685.00$710.00Aug 10$24.89$24.89$0.11226.27$709.89
$615.00$700.00Aug 19$84.45$84.45$0.55153.55$699.45
$724.00$735.00Aug 13$10.90$10.90$0.10109.00$734.90
$695.00$730.00Aug 17$34.68$34.68$0.32108.38$729.68
$630.00$640.00Aug 7$9.90$9.90$0.1099.00$639.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$820.00$812.00Sep 18$7.88$7.88$0.1265.67$812.12
$820.00$785.00Aug 20$34.27$34.27$0.7346.95$785.73
$805.00$800.00Aug 28$4.89$4.89$0.1144.45$800.11
$800.00$790.00Aug 12$9.75$9.75$0.2539.00$790.25
$785.00$782.00Aug 13$2.87$2.87$0.1322.08$782.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 223 found (avg debit $0.58, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$781.00Aug 6Aug 7$0.0645.2%15.1%
$780.00Aug 6Aug 7$0.0747.5%14.8%
$779.00Aug 6Aug 7$0.0943.9%14.2%
$711.00Aug 6Aug 7$0.10193.7%46.8%
$753.00Aug 6Aug 7$0.1257.6%19.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$752.00Aug 6Aug 7$0.0661.0%20.2%
$776.00Aug 6Aug 7$0.0632.5%13.7%
$698.00Aug 7Aug 14$0.0656.9%26.4%
$699.00Aug 7Aug 14$0.0656.1%26.1%
$753.00Aug 6Aug 7$0.0757.6%19.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,509 found (cheapest 0.17% of stock, avg 5.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$769.00Aug 6$0.54$0.77$1.31$767.69$770.310.17%
$768.00Aug 6$1.12$0.36$1.48$766.52$769.480.19%
$770.00Aug 6$0.22$1.45$1.67$768.33$771.670.22%
$767.00Aug 6$1.92$0.16$2.08$764.92$769.080.27%
$771.00Aug 6$0.10$2.33$2.43$768.57$773.430.32%
$766.00Aug 6$2.85$0.09$2.94$763.06$768.940.38%
$772.00Aug 6$0.05$3.27$3.32$768.68$775.320.43%
$765.00Aug 6$3.81$0.06$3.87$761.13$768.870.50%
$773.00Aug 6$0.04$4.27$4.31$768.69$777.310.56%
$769.00Aug 7$2.29$2.35$4.64$764.36$773.640.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 416 found (cheapest 0.01% of stock, avg 1.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$772.00$765.00Aug 6$0.05$0.06$0.11$764.89$772.11
$771.00$766.00Aug 6$0.10$0.09$0.19$765.81$771.19
$771.00$765.00Aug 6$0.10$0.06$0.16$764.84$771.16
$772.00$766.00Aug 6$0.05$0.09$0.14$765.86$772.14
$771.00$767.00Aug 6$0.10$0.16$0.26$766.74$771.26
$772.00$767.00Aug 6$0.05$0.16$0.21$766.79$772.21
$770.00$766.00Aug 6$0.22$0.09$0.31$765.69$770.31
$770.00$765.00Aug 6$0.22$0.06$0.28$764.72$770.28
$770.00$767.00Aug 6$0.22$0.16$0.38$766.62$770.38
$772.00$768.00Aug 6$0.05$0.36$0.41$767.59$772.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 39.00, avg credit $3.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690716/722Sep 11$5.85$0.1539.00$684.15$721.85
680/685716/722Sep 11$5.83$0.1734.29$679.17$721.83
685/690700/709Sep 11$8.74$0.2633.62$681.26$708.74
680/685700/709Sep 11$8.72$0.2831.14$676.28$708.72
730/735740/745Aug 20$4.84$0.1630.25$730.16$744.84
685/690709/716Sep 11$6.75$0.2527.00$683.25$715.75
680/685709/716Sep 11$6.73$0.2724.93$678.27$715.73
725/730740/745Aug 20$4.77$0.2320.74$725.23$744.77
685/690725/730Sep 11$4.77$0.2320.74$685.23$729.77
680/685725/730Sep 11$4.75$0.2519.00$680.25$729.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 368 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$825.00$830.00$835.00Sep 11$0.05$4.9599.00
$810.00$815.00$820.00Aug 31$0.06$4.9482.33
$630.00$635.00$640.00Sep 18$0.07$4.9370.43
$705.00$710.00$715.00Aug 12$0.08$4.9261.50
$635.00$640.00$645.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$730.00$735.00$740.00Aug 20$0.06$4.9482.33
$725.00$730.00$735.00Aug 20$0.07$4.9370.43
$835.00$840.00$845.00Aug 11$0.08$4.9261.50
$735.00$740.00$745.00Aug 20$0.10$4.9049.00
$830.00$835.00$840.00Aug 11$0.14$4.8634.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,403 found (best net $--, 1,393 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
$695.00$730.001:2Aug 17-$5.73$29.27
$870.00$895.001:2Aug 6-$0.01$24.99
$700.00$731.001:2Aug 19-$7.90$23.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$650.001:2Aug 18-$0.03$29.97
$690.00$665.001:2Aug 19-$0.03$24.97
$650.00$630.001:2Aug 17-$0.02$19.98
$665.00$650.001:2Aug 19-$0.03$14.97
$625.00$615.001:2Aug 13$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 424 found (best yield 2.01%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$769.00Sep 18$15.420.500.0%2.01%2.04%3691.5K
$770.00Sep 18$14.810.480.2%1.93%2.09%2.1K12.4K
$771.00Sep 18$14.220.470.3%1.85%2.14%1.5K932
$769.00Sep 11$13.940.510.0%1.81%1.85%27132
$772.00Sep 18$13.650.470.4%1.78%2.20%2.1K1.6K
$770.00Sep 11$13.330.490.2%1.73%1.90%77268
$773.00Sep 18$13.080.460.6%1.70%2.25%983903
$771.00Sep 11$12.740.480.3%1.66%1.95%241252
$774.00Sep 18$12.530.450.7%1.63%2.31%8311.4K
$769.00Sep 4$12.310.500.0%1.60%1.63%1.0K211

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 4,635,573
Total Puts 5,207,241
Put/Call Ratio 1.12
Net Difference -571,668

Prior's Put/Call Breakdown

Total Calls 5,167,029
Total Puts 5,758,094
Put/Call Ratio 1.11
Net Difference -591,065

Prior 7-Day Put/Call Summary

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