Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$768.56 -0.16%
$769.01 (+0.06%)🌙
as of 08/06 04:05 PM
8/6 16:05

Option Volume

Detail
Current (08/06 4:05pm) 11,723,149
Calls: 5,508,899 (47%)
Puts: 6,214,250 (53%)
Prior (08/05) 12,779,718
Calls: 6,045,557 (47%)
Puts: 6,734,161 (53%)
Current vs Prior -8.27%
Calls: -8.88% (Calls)
Puts: -7.72% (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 -12.52%
Calls: -15.38%
Puts: -9.81%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/06 4:05pm) $1.18B
Calls: $550.85M (47%)
Puts: $631.30M (53%)
Prior (08/05) $1.80B
Calls: $461.37M (26%)
Puts: $1.34B (74%)
Current vs Prior -34.33%
Calls: +19.39%
Puts: -52.85%
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 -56.64%
Calls: -65.16%
Puts: -44.88%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/06 4:05pm) 1.13
Prior (08/05) 1.11
Current vs Prior +1.27%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +2.23%
Sentiment BEARISH

Open Interest

Detail
Current (08/06 4:05pm) 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% | 0.67%0.67% | 0.89%0.67% | 1.45%1.59% | 3.79%
Prior 0.67% | 0.93%0.25% | 0.93%0.93% | 1.68%1.80% | 3.99%
Current vs Prior +0.75% | -4.71%+166.43% | -4.71%-28.12% | -13.78%-11.78% | -4.99%
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 -9.79% | -11.59%+45.07% | -14.32%-32.04% | -21.03%-38.18% | -13.61%
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 +0.75% | -4.71%+166.43% | -4.71%-28.12% | -13.78%-11.78% | -4.99%
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.30% | 0.84%
Calls: 1.68% | 1.04%
Puts: 0.92% | 0.65%
Prior 2.69% | 4.60%
Calls: 3.58% | 8.20%
Puts: 1.79% | 1.01%
Current vs Prior -51.67% | -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 -36.10% | -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
16:05BEARISHBEARISHBEARISH
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 3,049 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2180.2480.36$80.300.1%1820.995.6K
$700.00Aug 2170.3070.43$70.370.2%1280.986.3K
$720.00Aug 2150.5550.68$50.610.3%380.965.3K
$730.00Aug 2140.8040.93$40.860.3%780.9420.4K
$735.00Aug 2136.0036.12$36.060.3%330.9311.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Sep 1814.2014.24$14.220.3%9220.53789
$775.00Sep 1815.5815.63$15.610.3%2.0K0.565.9K
$774.00Sep 1815.1015.15$15.130.3%1.4K0.551.7K
$773.00Sep 1814.6414.69$14.670.3%1.5K0.54698
$764.00Sep 1811.0911.13$11.110.4%9070.44548

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 957 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 70.050.06$0.0616.7%52.3K0.0310.0K
$785.00Aug 100.050.06$0.0616.7%2.8K0.022.2K
$788.00Aug 110.050.06$0.0616.7%6430.02453
$793.00Aug 120.050.06$0.0616.7%400.01--
$796.00Aug 130.050.06$0.0616.7%280.01--
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. 1,566 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 688.0989.42$88.761.5%91.008
$690.00Aug 677.5980.35$78.973.5%141.0014
$700.00Aug 668.5569.42$68.991.3%131.001
$701.00Aug 667.7068.36$68.031.0%141.00--
$702.00Aug 666.7267.36$67.041.0%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Aug 60.340.36$0.355.7%744.5K1.006.7K
$770.00Aug 61.041.09$1.074.7%538.9K1.009.4K
$771.00Aug 61.862.10$1.9812.1%223.0K1.0011.4K
$772.00Aug 62.863.09$2.977.7%83.6K1.008.7K
$773.00Aug 63.864.09$3.975.8%26.2K1.005.3K

Most actively traded options today. High liquidity = easy entry/exit. 3,345 active (total vol 11.7M, top 944.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 60.060.07$0.0714.3%731.2K0.146.2K
$769.00Aug 60.350.36$0.362.8%669.7K1.004.2K
$771.00Aug 60.020.03$0.0333.3%556.7K0.055.1K
$772.00Aug 60.010.02$0.0250.0%539.5K0.0311.0K
$773.00Aug 60.010.02$0.0250.0%297.5K0.026.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Aug 60.060.07$0.0714.3%944.1K0.158.9K
$769.00Aug 60.340.36$0.355.7%744.5K1.006.7K
$767.00Aug 60.020.03$0.0333.3%611.4K0.057.3K
$770.00Aug 61.041.09$1.074.7%538.9K1.009.4K
$765.00Aug 60.010.02$0.0250.0%304.1K0.029.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 390 strikes (avg 863.7%, max 3742.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 6Sep 18630.9%16.4%3736.3%212.7K
$895.00Aug 6Sep 18610.3%15.9%3734.1%54.9K
$870.00Aug 6Sep 18504.6%14.1%3470.3%1021.3K
$865.00Aug 6Sep 18482.9%14.0%3356.0%93.6K
$860.00Aug 6Sep 18461.0%13.5%3302.2%65.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$905.00Aug 6Sep 18651.3%17.0%3742.1%5--
$900.00Aug 6Sep 18630.9%16.4%3736.3%55
$615.00Aug 6Sep 18885.9%31.7%2698.8%7104.8K
$620.00Aug 6Sep 18855.8%31.0%2662.2%293128.6K
$855.00Aug 6Aug 28438.8%16.0%2638.0%13--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 956 found (best R:R 49.00, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$810.00$815.00Aug 28$0.10$4.90$0.1049.00$810.10
$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
$795.00$800.00Aug 20$0.16$4.84$0.1630.25$795.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.16$4.84$0.1630.25$734.84
$740.00$735.00Aug 20$0.23$4.77$0.2320.74$739.77
$745.00$740.00Aug 20$0.33$4.67$0.3314.15$744.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,412 found (best R:R 315.67, avg 3.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$670.00Aug 10$39.76$39.76$0.24165.67$669.76
$615.00$700.00Aug 19$84.46$84.46$0.54156.41$699.46
$700.00$731.00Aug 19$30.60$30.60$0.4076.50$730.60
$615.00$670.00Aug 28$54.15$54.15$0.8563.71$669.15
$655.00$660.00Sep 18$4.90$4.90$0.1049.00$659.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$805.00Aug 7$94.70$94.70$0.30315.67$805.30
$855.00$805.00Aug 28$49.67$49.67$0.33150.52$805.33
$825.00$795.00Aug 17$29.69$29.69$0.3195.77$795.31
$820.00$785.00Aug 20$34.41$34.41$0.5958.32$785.59
$800.00$790.00Aug 12$9.83$9.83$0.1757.82$790.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 227 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$746.00Aug 6Aug 7$0.07140.6%24.1%
$747.00Aug 6Aug 7$0.08135.0%23.2%
$779.00Aug 6Aug 7$0.0864.9%13.7%
$749.00Aug 6Aug 7$0.09123.7%21.3%
$751.00Aug 6Aug 7$0.09112.3%20.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$796.00Aug 6Aug 7$0.05157.4%25.2%
$754.00Aug 6Aug 7$0.0695.1%19.0%
$797.00Aug 6Aug 7$0.06162.6%26.0%
$798.00Aug 6Aug 7$0.06167.8%26.8%
$802.00Aug 6Aug 7$0.06188.2%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,542 found (cheapest 0.09% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$769.00Aug 6$0.36$0.35$0.71$768.29$769.710.09%
$768.00Aug 6$1.08$0.07$1.15$766.85$769.150.15%
$770.00Aug 6$0.07$1.07$1.14$768.86$771.140.15%
$771.00Aug 6$0.03$1.98$2.01$768.99$773.010.26%
$767.00Aug 6$2.04$0.03$2.07$764.93$769.070.27%
$772.00Aug 6$0.02$2.97$2.99$769.01$774.990.39%
$766.00Aug 6$3.09$0.02$3.11$762.89$769.110.40%
$773.00Aug 6$0.02$3.97$3.99$769.01$776.990.52%
$765.00Aug 6$4.08$0.02$4.10$760.90$769.100.53%
$769.00Aug 7$2.38$2.18$4.56$764.44$773.560.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 402 found (cheapest 0.01% of stock, avg 1.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$767.00Aug 6$0.07$0.03$0.10$766.90$770.10
$770.00$768.00Aug 6$0.07$0.07$0.14$767.86$770.14
$774.00$765.00Aug 7$0.56$0.92$1.48$763.52$775.48
$773.00$765.00Aug 7$0.79$0.92$1.71$763.29$774.71
$774.00$766.00Aug 7$0.56$1.14$1.70$764.30$775.70
$773.00$766.00Aug 7$0.79$1.14$1.93$764.07$774.93
$772.00$765.00Aug 7$1.08$0.92$2.00$763.00$774.00
$774.00$767.00Aug 7$0.56$1.42$1.98$765.02$775.98
$790.00$745.00Aug 20$0.71$1.25$1.96$743.04$791.96
$772.00$766.00Aug 7$1.08$1.14$2.22$763.78$774.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 35.00, avg credit $3.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690700/709Sep 11$8.75$0.2535.00$681.25$708.75
730/735740/745Aug 20$4.82$0.1826.78$730.18$744.82
685/690709/716Sep 11$6.72$0.2824.00$683.28$715.72
685/690716/722Sep 11$5.75$0.2523.00$684.25$721.75
725/730740/745Aug 20$4.77$0.2320.74$725.23$744.77
735/740745/750Aug 20$4.74$0.2618.23$735.26$749.74
730/735745/750Aug 20$4.67$0.3314.15$730.33$749.67
725/730745/750Aug 20$4.62$0.3812.16$725.38$749.62
740/745750/755Aug 20$4.62$0.3812.16$740.38$754.62
735/740750/755Aug 20$4.52$0.489.42$735.48$754.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 410 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
$795.00$800.00$805.00Aug 20$0.09$4.9154.56
$740.00$745.00$750.00Aug 20$0.15$4.8532.33
$790.00$795.00$800.00Aug 20$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$815.00$820.00Aug 6$0.07$4.9370.43
$730.00$735.00$740.00Aug 20$0.07$4.9370.43
$735.00$740.00$745.00Aug 20$0.10$4.9049.00
$810.00$815.00$820.00Aug 11$0.13$4.8737.46
$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. 1,377 found (best net $--, 1,363 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-$24.97$25.03
$870.00$895.001:2Aug 6-$0.01$24.99
$700.00$731.001:2Aug 19-$9.34$21.66
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 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. 424 found (best yield 2.02%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$769.00Sep 18$15.520.500.1%2.02%2.08%3831.5K
$770.00Sep 18$14.910.490.2%1.94%2.13%2.3K12.4K
$771.00Sep 18$14.320.470.3%1.86%2.18%2.0K932
$769.00Sep 11$13.880.510.1%1.81%1.86%193132
$772.00Sep 18$13.740.470.5%1.79%2.24%2.6K1.6K
$770.00Sep 11$13.400.490.2%1.74%1.93%104268
$773.00Sep 18$13.170.460.6%1.71%2.29%1.0K903
$771.00Sep 11$12.810.480.3%1.67%1.98%242252
$774.00Sep 18$12.610.450.7%1.64%2.35%8411.4K
$769.00Sep 4$12.370.510.1%1.61%1.67%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 5,508,899
Total Puts 6,214,250
Put/Call Ratio 1.13
Net Difference -705,351

Prior's Put/Call Breakdown

Total Calls 6,045,557
Total Puts 6,734,161
Put/Call Ratio 1.11
Net Difference -688,604

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