Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$768.56 -0.16%
$768.93 (+0.05%)🌙
as of 08/06 04:00 PM
8/6 16:00

Option Volume

Detail
Current (08/06 4:00pm) 11,637,502
Calls: 5,470,436 (47%)
Puts: 6,167,066 (53%)
Prior (08/05) 12,664,341
Calls: 5,986,992 (47%)
Puts: 6,677,349 (53%)
Current vs Prior -8.11%
Calls: -8.63% (Calls)
Puts: -7.64% (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 -13.16%
Calls: -15.97%
Puts: -10.50%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/06 4:00pm) $1.21B
Calls: $541.79M (45%)
Puts: $664.86M (55%)
Prior (08/05) $1.87B
Calls: $446.87M (24%)
Puts: $1.42B (76%)
Current vs Prior -35.31%
Calls: +21.24%
Puts: -53.13%
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 -55.74%
Calls: -65.74%
Puts: -41.95%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/06 4:00pm) 1.13
Prior (08/05) 1.12
Current vs Prior +1.08%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +2.16%
Sentiment BEARISH

Open Interest

Detail
Current (08/06 4:00pm) 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
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 0.19% | 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 +1.53% | -3.60%+168.49% | -3.60%-27.56% | -13.09%-11.06% | -4.86%
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 -9.09% | -10.56%+46.20% | -13.31%-31.52% | -20.39%-37.67% | -13.49%
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 +1.53% | -3.60%+168.49% | -3.60%-27.56% | -13.09%-11.06% | -4.86%
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.12% | 0.84%
Calls: 1.36% | 1.04%
Puts: 0.88% | 0.65%
Prior 2.69% | 4.60%
Calls: 3.58% | 8.20%
Puts: 1.79% | 1.01%
Current vs Prior -58.36% | -81.74%
Prior 7-Day Avg 2.03% | 2.22%
Calls: 2.37% | 3.05%
Puts: 1.69% | 1.40%
Current vs 7-Day Avg -44.94% | -62.24%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. 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
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BULLISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
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 3,040 of results (avg 3.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2180.1080.24$80.170.2%1820.995.6K
$700.00Aug 2170.1770.31$70.240.2%1280.986.3K
$720.00Aug 2150.4250.56$50.490.3%380.965.3K
$730.00Aug 2140.6840.81$40.750.3%780.9420.4K
$735.00Aug 2135.8836.02$35.950.4%330.9211.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$749.00Sep 187.177.19$7.180.3%3330.302.0K
$748.00Sep 186.976.99$6.980.3%4150.292.1K
$745.00Sep 186.416.43$6.420.3%1.0K0.2714.3K
$775.00Sep 1815.6615.71$15.690.3%2.0K0.565.9K
$744.00Sep 186.236.25$6.240.3%930.261.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 949 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 70.050.06$0.0616.7%51.9K0.0210.0K
$785.00Aug 100.050.06$0.0616.7%2.8K0.022.2K
$788.00Aug 110.050.06$0.0616.7%6430.01453
$792.00Aug 120.050.06$0.0616.7%300.01--
$793.00Aug 120.050.06$0.0616.7%400.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$753.00Aug 70.050.06$0.0616.7%3.6K0.025.9K
$737.00Aug 100.050.06$0.0616.7%2.1K0.013.5K
$738.00Aug 100.050.06$0.0616.7%5310.018.5K
$739.00Aug 100.050.06$0.0616.7%2.6K0.01684
$727.00Aug 110.050.06$0.0616.7%30.01163

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,559 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Aug 7153.09155.44$154.261.5%--1.0011
$625.00Aug 7142.63145.43$144.031.9%221.0032
$630.00Aug 7137.62140.43$139.032.0%71.0012
$640.00Aug 7127.64130.44$129.042.2%--1.0017
$645.00Aug 7122.63125.44$124.042.3%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 63.103.24$3.174.4%83.5K1.008.7K
$773.00Aug 64.064.33$4.206.4%26.2K1.005.3K
$774.00Aug 65.045.28$5.164.7%12.5K1.003.0K
$775.00Aug 66.066.32$6.194.2%4.8K1.003.1K
$776.00Aug 67.067.32$7.193.6%3.1K1.002.4K

Most actively traded options today. High liquidity = easy entry/exit. 3,334 active (total vol 11.6M, top 940.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 60.080.09$0.0911.1%727.2K0.126.2K
$769.00Aug 60.360.37$0.372.7%665.1K0.374.2K
$771.00Aug 60.020.03$0.0333.3%554.9K0.045.1K
$772.00Aug 60.010.02$0.0250.0%538.6K0.0211.0K
$773.00Aug 60.010.02$0.0250.0%297.2K0.026.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Aug 60.120.13$0.137.7%940.7K0.248.9K
$769.00Aug 60.470.49$0.484.2%740.2K0.586.7K
$767.00Aug 60.030.04$0.0425.0%609.2K0.087.3K
$770.00Aug 61.171.23$1.205.0%537.8K0.909.4K
$765.00Aug 60.010.02$0.0250.0%303.2K0.029.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 392 strikes (avg 858.6%, max 3746.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 6Sep 18632.6%16.5%3741.5%112.7K
$895.00Aug 6Sep 18611.7%16.4%3637.5%54.9K
$870.00Aug 6Sep 18506.3%14.4%3416.3%1021.3K
$865.00Aug 6Sep 18484.3%14.0%3357.2%93.6K
$860.00Aug 6Sep 18462.4%13.6%3303.5%65.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$905.00Aug 6Sep 18653.0%17.0%3746.9%5--
$900.00Aug 6Sep 18632.6%16.5%3739.4%55
$615.00Aug 6Sep 18884.3%31.7%2689.8%7104.8K
$620.00Aug 6Sep 18854.2%31.0%2653.7%293128.6K
$855.00Aug 6Aug 28440.3%16.1%2641.3%13--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 968 found (best R:R 49.00, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$810.00$815.00Aug 28$0.10$4.90$0.1049.00$810.10
$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
$790.00$795.00Aug 20$0.36$4.64$0.3612.89$790.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$685.00$680.00Sep 11$0.10$4.90$0.1049.00$684.90
$690.00$685.00Sep 11$0.11$4.89$0.1144.45$689.89
$730.00$725.00Aug 20$0.12$4.88$0.1240.67$729.88
$735.00$730.00Aug 20$0.16$4.84$0.1630.25$734.84
$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. 1,445 found (best R:R 305.45, avg 3.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$615.00$700.00Aug 19$84.46$84.46$0.54156.41$699.46
$630.00$670.00Aug 10$39.71$39.71$0.29136.93$669.71
$724.00$735.00Aug 13$10.90$10.90$0.10109.00$734.90
$700.00$731.00Aug 19$30.59$30.59$0.4174.61$730.59
$615.00$670.00Aug 28$54.08$54.08$0.9258.78$669.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$805.00Aug 7$94.69$94.69$0.31305.45$805.31
$840.00$800.00Aug 13$39.77$39.77$0.23172.91$800.23
$855.00$805.00Aug 28$49.68$49.68$0.32155.25$805.32
$825.00$795.00Aug 17$29.69$29.69$0.3195.77$795.31
$820.00$785.00Aug 20$34.43$34.43$0.5760.40$785.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 209 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$711.00Aug 6Aug 7$0.06333.5%48.0%
$754.00Aug 6Aug 7$0.0693.4%18.7%
$630.00Aug 7Aug 10$0.06114.2%57.3%
$747.00Aug 6Aug 7$0.07133.4%22.9%
$750.00Aug 6Aug 7$0.07116.4%21.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$795.00Aug 6Aug 7$0.05153.7%24.5%
$754.00Aug 6Aug 7$0.0693.4%18.7%
$755.00Aug 6Aug 7$0.0887.6%18.4%
$775.00Aug 6Aug 7$0.0943.4%13.5%
$756.00Aug 6Aug 7$0.1081.8%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,540 found (cheapest 0.11% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$769.00Aug 6$0.37$0.48$0.85$768.15$769.850.11%
$768.00Aug 6$1.01$0.13$1.14$766.86$769.140.15%
$770.00Aug 6$0.09$1.20$1.29$768.71$771.290.17%
$767.00Aug 6$1.94$0.04$1.98$765.02$768.980.26%
$771.00Aug 6$0.03$2.16$2.19$768.81$773.190.28%
$766.00Aug 6$2.84$0.03$2.87$763.13$768.870.37%
$772.00Aug 6$0.02$3.17$3.19$768.81$775.190.42%
$765.00Aug 6$3.83$0.02$3.85$761.15$768.850.50%
$773.00Aug 6$0.02$4.20$4.22$768.78$777.220.55%
$769.00Aug 7$2.37$2.26$4.63$764.37$773.630.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 403 found (cheapest 0.02% of stock, avg 1.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$767.00Aug 6$0.09$0.04$0.13$766.87$770.13
$770.00$768.00Aug 6$0.09$0.13$0.22$767.78$770.22
$769.00$767.00Aug 6$0.37$0.04$0.41$766.59$769.41
$769.00$768.00Aug 6$0.37$0.13$0.50$767.50$769.50
$773.00$764.00Aug 7$0.79$0.77$1.56$762.44$774.56
$773.00$765.00Aug 7$0.79$0.96$1.75$763.25$774.75
$772.00$764.00Aug 7$1.08$0.77$1.85$762.15$773.85
$773.00$766.00Aug 7$0.79$1.19$1.98$764.02$774.98
$790.00$745.00Aug 20$0.70$1.28$1.98$743.02$791.98
$772.00$765.00Aug 7$1.08$0.96$2.04$762.96$774.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 32.33, avg credit $3.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690700/709Sep 11$8.73$0.2732.33$681.27$708.73
680/685700/709Sep 11$8.72$0.2831.14$676.28$708.72
730/735740/745Aug 20$4.81$0.1925.32$730.19$744.81
685/690709/716Sep 11$6.73$0.2724.93$683.27$715.73
680/685709/716Sep 11$6.72$0.2824.00$678.28$715.72
725/730740/745Aug 20$4.77$0.2320.74$725.23$744.77
685/690716/722Sep 11$5.72$0.2820.43$684.28$721.72
680/685716/722Sep 11$5.71$0.2919.69$679.29$721.71
735/740745/750Aug 20$4.75$0.2519.00$735.25$749.75
685/690725/730Sep 11$4.68$0.3214.62$685.32$729.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 404 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
$715.00$720.00$725.00Aug 12$0.07$4.9370.43
$685.00$690.00$695.00Sep 4$0.08$4.9261.50
$795.00$800.00$805.00Aug 20$0.09$4.9154.56
$740.00$745.00$750.00Aug 20$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$730.00$735.00$740.00Aug 20$0.08$4.9261.50
$735.00$740.00$745.00Aug 20$0.09$4.9154.56
$820.00$825.00$830.00Aug 6$0.11$4.8944.45
$830.00$835.00$840.00Aug 6$0.11$4.8944.45
$830.00$835.00$840.00Aug 10$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,357 found (best net $--, 1,342 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$835.00$910.001:2Aug 19$0.00$75.00
$835.00$880.001:2Aug 18-$0.01$44.99
$645.00$695.001:2Aug 17-$24.91$25.09
$870.00$895.001:2Aug 6-$0.01$24.99
$700.00$731.001:2Aug 19-$9.30$21.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$650.001:2Aug 18-$0.02$29.98
$690.00$665.001:2Aug 19-$0.02$24.98
$650.00$630.001:2Aug 17-$0.03$19.97
$665.00$650.001:2Aug 19-$0.04$14.96
$640.00$630.001:2Aug 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. 420 found (best yield 2.02%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$769.00Sep 18$15.490.500.1%2.02%2.07%3831.5K
$770.00Sep 18$14.880.480.2%1.94%2.12%2.3K12.4K
$771.00Sep 18$14.290.470.3%1.86%2.18%2.0K932
$769.00Sep 11$13.980.510.1%1.82%1.88%193132
$772.00Sep 18$13.710.470.5%1.78%2.23%2.6K1.6K
$770.00Sep 11$13.370.490.2%1.74%1.93%103268
$773.00Sep 18$13.140.460.6%1.71%2.29%1.0K903
$771.00Sep 11$12.780.480.3%1.66%1.98%242252
$774.00Sep 18$12.590.450.7%1.64%2.35%8411.4K
$769.00Sep 4$12.340.510.1%1.61%1.66%1.2K211

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 5,470,436
Total Puts 6,167,066
Put/Call Ratio 1.13
Net Difference -696,630

Prior's Put/Call Breakdown

Total Calls 5,986,992
Total Puts 6,677,349
Put/Call Ratio 1.12
Net Difference -690,357

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