Tour v492
SPY
State Street SPDR S&P 500 ETF Trust
$768.56 -0.16%
$769.00 (+0.06%)🌙
as of 08/06 04:10 PM
8/6 16:10

Option Volume

Detail
Current (08/06 4:10pm) 11,776,167
Calls: 5,532,349 (47%)
Puts: 6,243,818 (53%)
Prior (08/05) 12,863,192
Calls: 6,073,860 (47%)
Puts: 6,789,332 (53%)
Current vs Prior -8.45%
Calls: -8.92% (Calls)
Puts: -8.03% (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 -12.12%
Calls: -15.02%
Puts: -9.39%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/06 4:10pm) $1.16B
Calls: $547.82M (47%)
Puts: $612.58M (53%)
Prior (08/05) $1.72B
Calls: $487.37M (28%)
Puts: $1.23B (72%)
Current vs Prior -32.34%
Calls: +12.40%
Puts: -50.10%
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 -57.44%
Calls: -65.36%
Puts: -46.51%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/06 4:10pm) 1.13
Prior (08/05) 1.12
Current vs Prior +0.97%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +2.28%
Sentiment BEARISH

Open Interest

Detail
Current (08/06 4:10pm) 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 0.18% | 0.66%0.66% | 0.88%0.66% | 1.44%1.57% | 3.79%
Prior 0.67% | 0.93%0.25% | 0.93%0.93% | 1.68%1.80% | 3.99%
Current vs Prior -1.20% | -5.55%+161.27% | -5.55%-29.51% | -14.48%-12.50% | -5.12%
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 -11.54% | -12.37%+42.26% | -15.07%-33.36% | -21.67%-38.69% | -13.73%
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 -1.20% | -5.55%+161.27% | -5.55%-29.51% | -14.48%-12.50% | -5.12%
Sentiment BULLISHBEARISHBULLISHBULLISH

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
16:10BEARISHBEARISHBEARISH
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 3,038 of results (avg 3.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2180.2680.39$80.330.2%1820.995.6K
$700.00Aug 2170.3370.45$70.390.2%1280.986.3K
$720.00Aug 2150.5750.69$50.630.2%380.975.3K
$730.00Aug 2140.8140.94$40.880.3%780.9420.4K
$735.00Aug 2136.0136.13$36.070.3%330.9311.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 1814.6014.64$14.620.3%1.5K0.54698
$750.00Sep 187.297.31$7.300.3%3.0K0.3022.2K
$771.00Sep 1813.7213.76$13.740.3%1.7K0.53943
$770.00Sep 1813.3013.34$13.320.3%3.6K0.5110.9K
$768.00Sep 1812.5012.54$12.520.3%5350.49455

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 961 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Aug 100.050.06$0.0616.7%2.8K0.022.2K
$789.00Aug 110.050.06$0.0616.7%3650.02693
$793.00Aug 120.050.06$0.0616.7%400.01--
$794.00Aug 120.050.06$0.0616.7%260.01--
$797.00Aug 130.050.06$0.0616.7%360.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$753.00Aug 70.050.06$0.0616.7%3.8K0.025.9K
$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. 1,571 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 688.4089.46$88.931.2%91.008
$690.00Aug 677.2880.35$78.823.9%141.0014
$700.00Aug 668.4269.46$68.941.5%131.001
$701.00Aug 667.6368.39$68.011.1%141.00--
$702.00Aug 666.6367.39$67.011.1%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Aug 60.260.27$0.273.7%749.4K1.006.7K
$770.00Aug 60.991.03$1.014.0%539.8K1.009.4K
$771.00Aug 61.912.00$1.964.6%223.1K1.0011.4K
$772.00Aug 62.893.03$2.964.7%83.7K1.008.7K
$773.00Aug 63.884.07$3.984.8%26.2K1.005.3K

Most actively traded options today. High liquidity = easy entry/exit. 3,350 active (total vol 11.8M, top 946.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 60.040.05$0.0520.0%732.6K0.116.2K
$769.00Aug 60.300.31$0.313.2%672.1K1.004.2K
$771.00Aug 60.010.02$0.0250.0%557.6K0.055.1K
$772.00Aug 60.010.02$0.0250.0%539.8K0.0311.0K
$773.00Aug 60.010.02$0.0250.0%298.2K0.026.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Aug 60.030.04$0.0425.0%946.4K0.128.9K
$769.00Aug 60.260.27$0.273.7%749.4K1.006.7K
$767.00Aug 60.010.02$0.0250.0%612.6K0.047.3K
$770.00Aug 60.991.03$1.014.0%539.8K1.009.4K
$765.00Aug 60.000.01$0.01100.0%305.7K0.019.4K

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 863.8%, max 3742.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 6Sep 18630.8%16.4%3736.2%212.7K
$895.00Aug 6Sep 18610.2%16.3%3637.7%54.9K
$870.00Aug 6Sep 18504.5%14.4%3413.0%1021.3K
$865.00Aug 6Sep 18482.8%14.0%3355.9%93.6K
$860.00Aug 6Sep 18460.9%13.5%3302.1%65.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$905.00Aug 6Sep 18651.3%17.0%3742.0%5--
$900.00Aug 6Sep 18630.8%16.4%3736.2%55
$615.00Aug 6Sep 18886.0%31.7%2698.7%7104.8K
$620.00Aug 6Sep 18855.9%31.0%2662.1%293128.6K
$855.00Aug 6Aug 28438.8%16.0%2637.6%13--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 981 found (best R:R 49.00, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$810.00$815.00Aug 28$0.10$4.90$0.1049.00$810.10
$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
$825.00$830.00Sep 18$0.16$4.84$0.1630.25$825.16
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$0.22$4.78$0.2221.73$739.78
$745.00$740.00Aug 20$0.31$4.69$0.3115.13$744.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,432 found (best R:R 191.31, avg 2.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$675.00$700.00Aug 12$24.87$24.87$0.13191.31$699.87
$615.00$700.00Aug 19$84.45$84.45$0.55153.55$699.45
$630.00$670.00Aug 10$39.56$39.56$0.4489.91$669.56
$690.00$700.00Aug 6$9.88$9.88$0.1282.33$699.88
$700.00$731.00Aug 19$30.54$30.54$0.4666.39$730.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$820.00$785.00Aug 20$34.44$34.44$0.5661.50$785.56
$830.00$825.00Aug 6$4.85$4.85$0.1532.33$825.15
$845.00$840.00Aug 6$4.85$4.85$0.1532.33$840.15
$875.00$870.00Aug 6$4.85$4.85$0.1532.33$870.15
$794.00$785.00Aug 19$8.64$8.64$0.3624.00$785.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 222 found (avg debit $0.56, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$716.00Aug 6Aug 7$0.06307.4%44.4%
$780.00Aug 6Aug 7$0.0670.6%14.1%
$615.00Aug 7Aug 14$0.07127.7%49.3%
$706.00Aug 6Aug 7$0.08362.8%52.4%
$779.00Aug 6Aug 7$0.0864.9%13.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$754.00Aug 6Aug 7$0.0695.1%19.0%
$786.00Aug 6Aug 7$0.06104.1%17.8%
$755.00Aug 6Aug 7$0.0889.3%18.7%
$756.00Aug 6Aug 7$0.1083.5%18.3%
$799.00Aug 6Aug 7$0.11172.8%27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,545 found (cheapest 0.08% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$769.00Aug 6$0.31$0.27$0.58$768.42$769.580.08%
$770.00Aug 6$0.05$1.01$1.06$768.94$771.060.14%
$768.00Aug 6$1.08$0.04$1.12$766.88$769.120.15%
$771.00Aug 6$0.02$1.96$1.98$769.02$772.980.26%
$767.00Aug 6$2.05$0.02$2.07$764.93$769.070.27%
$772.00Aug 6$0.02$2.96$2.98$769.02$774.980.39%
$766.00Aug 6$3.03$0.02$3.05$762.95$769.050.40%
$773.00Aug 6$0.02$3.98$4.00$769.00$777.000.52%
$765.00Aug 6$4.04$0.01$4.05$760.95$769.050.53%
$769.00Aug 7$2.36$2.11$4.47$764.53$773.470.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 401 found (cheapest 0.01% of stock, avg 1.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$768.00Aug 6$0.05$0.04$0.09$767.91$770.09
$774.00$765.00Aug 7$0.54$0.87$1.41$763.59$775.41
$773.00$765.00Aug 7$0.76$0.87$1.63$763.37$774.63
$774.00$766.00Aug 7$0.54$1.09$1.63$764.37$775.63
$773.00$766.00Aug 7$0.76$1.09$1.85$764.15$774.85
$772.00$765.00Aug 7$1.05$0.87$1.92$763.08$773.92
$774.00$767.00Aug 7$0.54$1.36$1.90$765.10$775.90
$790.00$745.00Aug 20$0.70$1.21$1.91$743.09$791.91
$772.00$766.00Aug 7$1.05$1.09$2.14$763.86$774.14
$773.00$767.00Aug 7$0.76$1.36$2.12$764.88$775.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 32.33, avg credit $3.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690700/709Sep 11$8.73$0.2732.33$681.27$708.73
730/735740/745Aug 20$4.82$0.1826.78$730.18$744.82
685/690709/716Sep 11$6.71$0.2923.14$683.29$715.71
725/730740/745Aug 20$4.77$0.2320.74$725.23$744.77
735/740745/750Aug 20$4.73$0.2717.52$735.27$749.73
685/690716/722Sep 11$5.66$0.3416.65$684.34$721.66
685/690725/730Sep 11$4.69$0.3115.13$685.31$729.69
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$4.60$0.4011.50$740.40$754.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 382 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
$795.00$800.00$805.00Aug 20$0.09$4.9154.56
$680.00$690.00$700.00Aug 6$0.23$9.7742.48
$675.00$680.00$685.00Aug 14$0.13$4.8737.46
$680.00$685.00$690.00Aug 14$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$725.00$730.00$735.00Aug 20$0.05$4.9599.00
$790.00$795.00$800.00Aug 14$0.06$4.9482.33
$730.00$735.00$740.00Aug 20$0.06$4.9482.33
$735.00$740.00$745.00Aug 20$0.09$4.9154.56
$740.00$745.00$750.00Aug 20$0.17$4.8328.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,387 found (best net $--, 1,374 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-$24.90$25.10
$870.00$895.001:2Aug 6-$0.01$24.99
$700.00$731.001:2Aug 19-$9.49$21.51
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
$840.00$810.001:2Aug 12-$11.16$18.84
$665.00$650.001:2Aug 19-$0.04$14.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 423 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$13.920.510.1%1.81%1.87%194132
$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%1.1K903
$771.00Sep 11$12.800.480.3%1.67%1.98%242252
$774.00Sep 18$12.610.450.7%1.64%2.35%8431.4K
$769.00Sep 4$12.360.510.1%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 5,532,349
Total Puts 6,243,818
Put/Call Ratio 1.13
Net Difference -711,469

Prior's Put/Call Breakdown

Total Calls 6,073,860
Total Puts 6,789,332
Put/Call Ratio 1.12
Net Difference -715,472

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