Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$771.42 +0.37%
8/7 09:35

Option Volume

Detail
Current (08/07 9:35am) 285,162
Calls: 172,563 (61%)
Puts: 112,599 (39%)
Prior (08/06) 350,970
Calls: 139,502 (40%)
Puts: 211,468 (60%)
Current vs Prior -18.75%
Calls: +23.70% (Calls)
Puts: -46.75% (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 -97.87%
Calls: -97.35%
Puts: -98.37%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/07 9:35am) $44.28M
Calls: $33.30M (75%)
Puts: $10.98M (25%)
Prior (08/06) $52.46M
Calls: $24.45M (47%)
Puts: $28.01M (53%)
Current vs Prior -15.60%
Calls: +36.17%
Puts: -60.79%
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 -98.38%
Calls: -97.89%
Puts: -99.04%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/07 9:35am) 0.65
Prior (08/06) 1.52
Current vs Prior -56.96%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -40.87%
Sentiment BULLISH

Open Interest

Detail
Current (08/07 9:35am) 11,107,099
Calls: 3,188,484 (29%)
Puts: 7,918,615 (71%)
Prior (08/06) 11,244,694
Calls: 3,242,260 (29%)
Puts: 8,002,434 (71%)
Current vs Prior -1.22%
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 +30.82%
Sentiment BULLISH

Expected Move

Detail
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.51% | 0.77%0.51% | 0.77%0.51% | 1.37%1.51% | 3.75%
Prior 0.67% | 0.93%0.25% | 0.93%0.93% | 1.68%1.80% | 3.99%
Current vs Prior -23.94% | -17.84%+101.15% | -17.84%-45.73% | -18.27%-15.79% | -6.12%
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 -31.90% | -23.77%+9.53% | -26.12%-48.69% | -25.14%-40.99% | -14.64%
Prior 7-Day Eod 0.67% | 0.93%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs 7-Day Eod -23.94% | -17.84%-23.16% | -13.01%-23.16% | -4.43%-4.15% | -1.09%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 0.51% | 0.51%
Calls: 0.52% | 0.68%
Puts: 0.50% | 0.34%
Prior 2.69% | 4.60%
Calls: 3.58% | 8.20%
Puts: 1.79% | 1.01%
Current vs Prior -81.04% | -88.91%
Prior 7-Day Avg 2.03% | 2.22%
Calls: 2.37% | 3.05%
Puts: 1.69% | 1.40%
Current vs 7-Day Avg -74.93% | -77.07%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($33.30M) vs puts ($10.98M). Bullish P/C ratio of 0.65. P/C ratio dropping 57% - sentiment shifting bullish. Put-heavy open interest (7,918,615 puts vs 3,188,484 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
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
09:35BULLISHBULLISHBULLISH

📈 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 2,675 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.4482.55$82.500.1%231.005.8K
$700.00Aug 2172.5072.60$72.550.1%271.006.2K
$720.00Aug 2152.6852.79$52.740.2%--0.955.3K
$730.00Aug 2142.8742.97$42.920.2%890.9420.3K
$750.00Aug 1422.4322.49$22.460.3%40.9228.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 102.962.97$2.970.3%2150.542.1K
$779.00Aug 107.937.96$7.950.4%60.8740
$773.00Aug 135.205.22$5.210.4%100.56162
$770.00Aug 102.072.08$2.080.5%5190.424.5K
$772.00Aug 71.981.99$1.990.5%2.6K0.556.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 938 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$787.00Aug 100.050.06$0.0616.7%100.02791
$791.00Aug 110.050.06$0.0616.7%--0.02257
$792.00Aug 110.050.06$0.0616.7%40.0294
$798.00Aug 120.050.06$0.0616.7%--0.0141
$799.00Aug 120.050.06$0.0616.7%--0.01400
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Aug 70.050.06$0.0616.7%1.9K0.028.3K
$745.00Aug 100.050.06$0.0616.7%1400.012.6K
$746.00Aug 100.050.06$0.0616.7%--0.011.3K
$747.00Aug 100.050.06$0.0616.7%120.011.5K
$748.00Aug 100.050.06$0.0616.7%230.011.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,189 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.06147.86$146.461.9%--1.0032
$640.00Aug 7130.11132.86$131.492.1%--1.0017
$645.00Aug 7125.11127.86$126.492.2%--1.0023
$650.00Aug 7120.09122.86$121.482.3%--1.0031
$665.00Aug 7105.11107.87$106.492.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Aug 718.4418.66$18.551.2%210.9919
$785.00Aug 713.4613.67$13.571.5%60.994
$784.00Aug 712.4512.68$12.571.8%70.99--
$790.00Aug 1018.3819.91$19.158.0%10.9910
$783.00Aug 711.4711.68$11.581.8%--0.98200

Most actively traded options today. High liquidity = easy entry/exit. 1,306 active (total vol 282.9K, top 17.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Aug 70.430.44$0.442.3%17.8K0.2029.9K
$772.00Aug 71.401.41$1.400.7%16.6K0.4511.3K
$773.00Aug 70.980.99$0.991.0%16.1K0.369.7K
$771.00Aug 71.921.93$1.920.5%13.4K0.547.3K
$774.00Aug 70.660.67$0.671.5%9.3K0.279.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 71.121.13$1.130.9%7.7K0.3712.9K
$766.00Aug 70.310.32$0.323.1%6.5K0.1310.2K
$765.00Aug 70.230.24$0.244.2%5.6K0.1017.3K
$771.00Aug 71.501.51$1.510.7%5.5K0.467.0K
$768.00Aug 70.600.61$0.611.6%4.6K0.2212.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 348 strikes (avg 229.2%, max 916.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18169.7%16.7%916.2%--13.6K
$895.00Aug 7Sep 18164.1%16.5%894.0%--6.9K
$890.00Aug 7Sep 18158.4%16.1%883.9%--3.5K
$885.00Aug 7Sep 18152.6%15.7%873.8%--10.1K
$880.00Aug 7Sep 18146.8%15.3%856.9%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18237.9%31.3%660.6%--129.0K
$625.00Aug 7Sep 18229.7%30.6%650.6%1133.5K
$630.00Aug 7Sep 18221.5%29.9%640.8%--12.8K
$635.00Aug 7Sep 18213.4%29.2%630.5%--11.5K
$640.00Aug 7Sep 18205.4%28.5%619.7%--15.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 896 found (best R:R 106.14, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$815.00$820.00Aug 31$0.10$4.90$0.1049.00$815.10
$800.00$805.00Aug 20$0.12$4.88$0.1240.67$800.12
$825.00$830.00Sep 11$0.13$4.87$0.1337.46$825.13
$810.00$815.00Aug 28$0.14$4.86$0.1434.71$810.14
$830.00$835.00Sep 18$0.15$4.85$0.1532.33$830.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$725.00$710.00Aug 20$0.14$14.86$0.14106.14$724.86
$690.00$685.00Sep 11$0.10$4.90$0.1049.00$689.90
$735.00$730.00Aug 20$0.12$4.88$0.1240.67$734.88
$740.00$735.00Aug 20$0.17$4.83$0.1728.41$739.83
$745.00$743.00Aug 20$0.11$1.89$0.1117.18$744.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,261 found (best R:R 112.64, avg 2.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$635.00$660.00Sep 4$24.78$24.78$0.22112.64$659.78
$715.00$725.00Aug 11$9.89$9.89$0.1189.91$724.89
$700.00$743.00Aug 19$42.40$42.40$0.6070.67$742.40
$711.00$720.00Aug 10$8.87$8.87$0.1368.23$719.87
$690.00$695.00Aug 14$4.89$4.89$0.1144.45$694.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$797.00Sep 4$2.70$2.70$0.309.00$797.30
$780.00$779.00Aug 10$0.89$0.89$0.118.09$779.11
$803.00$801.00Sep 11$1.78$1.78$0.228.09$801.22
$785.00$781.00Aug 13$3.52$3.52$0.487.33$781.48
$807.00$806.00Sep 18$0.88$0.88$0.127.33$806.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 232 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$729.00Aug 7Aug 10$0.0668.1%23.0%
$733.00Aug 7Aug 10$0.0662.0%21.0%
$739.00Aug 7Aug 10$0.0652.9%18.7%
$785.00Aug 7Aug 10$0.0627.9%9.9%
$784.00Aug 7Aug 10$0.0826.2%9.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$749.00Aug 7Aug 10$0.0542.1%14.6%
$751.00Aug 7Aug 10$0.0541.0%13.8%
$750.00Aug 7Aug 10$0.0640.4%14.3%
$752.00Aug 7Aug 10$0.0639.2%13.4%
$753.00Aug 7Aug 10$0.0737.5%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,181 found (cheapest 0.44% of stock, avg 5.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$771.00Aug 7$1.92$1.51$3.43$767.57$774.430.44%
$772.00Aug 7$1.40$1.99$3.39$768.61$775.390.44%
$773.00Aug 7$0.99$2.57$3.56$769.44$776.560.46%
$770.00Aug 7$2.54$1.13$3.67$766.33$773.670.48%
$774.00Aug 7$0.67$3.25$3.92$770.08$777.920.51%
$769.00Aug 7$3.25$0.83$4.08$764.92$773.080.53%
$775.00Aug 7$0.44$4.02$4.46$770.54$779.460.58%
$768.00Aug 7$4.03$0.61$4.64$763.36$772.640.60%
$776.00Aug 7$0.29$4.87$5.16$770.84$781.160.67%
$767.00Aug 7$4.86$0.44$5.30$761.70$772.300.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.09% of stock, avg 1.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$767.00Aug 7$0.29$0.44$0.73$766.27$776.73
$775.00$767.00Aug 7$0.44$0.44$0.88$766.12$775.88
$776.00$768.00Aug 7$0.29$0.61$0.90$767.10$776.90
$774.00$767.00Aug 7$0.67$0.44$1.11$765.89$775.11
$775.00$768.00Aug 7$0.44$0.61$1.05$766.95$776.05
$776.00$769.00Aug 7$0.29$0.83$1.12$767.88$777.12
$775.00$769.00Aug 7$0.44$0.83$1.27$767.73$776.27
$774.00$768.00Aug 7$0.67$0.61$1.28$766.72$775.28
$776.00$770.00Aug 7$0.29$1.13$1.42$768.58$777.42
$773.00$767.00Aug 7$0.99$0.44$1.43$765.57$774.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 20.74, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690725/730Sep 11$4.77$0.2320.74$685.23$729.77
685/690709/725Sep 11$15.22$0.7819.51$674.78$724.22
746/748749/754Aug 19$4.63$0.3712.51$743.37$753.63
755/756758/760Aug 18$1.80$0.209.00$754.20$759.80
756/757758/760Aug 18$1.79$0.218.52$755.21$759.79
753/754758/760Aug 18$1.77$0.237.70$752.23$759.77
764/765770/771Aug 20$0.88$0.127.33$764.12$770.88
755/757760/763Aug 19$2.62$0.386.89$754.38$762.62
746/748755/760Aug 19$4.34$0.666.58$743.66$759.34
753/754755/760Aug 19$4.33$0.676.46$749.67$759.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 321 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
$825.00$830.00$835.00Sep 18$0.05$4.9599.00
$810.00$815.00$820.00Aug 28$0.06$4.9482.33
$800.00$805.00$810.00Aug 20$0.07$4.9370.43
$640.00$645.00$650.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$745.00$750.00$755.00Aug 20$0.19$4.8125.32
$767.00$768.00$769.00Aug 7$0.05$0.9519.00
$774.00$775.00$776.00Aug 11$0.05$0.9519.00
$777.00$778.00$779.00Aug 12$0.05$0.9519.00
$773.00$774.00$775.00Aug 13$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,291 found (best net $--, 1,289 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
$890.00$925.001:2Aug 11-$0.01$34.99
$875.00$895.001:2Aug 17$0.00$20.00
$895.00$915.001:2Aug 13-$0.01$19.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$650.001:2Aug 18-$0.02$29.98
$725.00$710.001:2Aug 20-$0.04$14.96
$650.00$640.001:2Aug 13$0.00$10.00
$640.00$630.001:2Aug 10-$0.01$9.99
$640.00$630.001:2Aug 13-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 421 found (best yield 1.94%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$14.960.490.1%1.94%2.01%11.9K
$773.00Sep 18$14.370.480.2%1.86%2.07%141.0K
$774.00Sep 18$13.790.470.3%1.79%2.12%21.4K
$772.00Sep 11$13.440.500.1%1.74%1.82%5148
$775.00Sep 18$13.240.470.5%1.72%2.18%149.4K
$773.00Sep 11$12.850.480.2%1.67%1.87%--269
$776.00Sep 18$12.680.450.6%1.64%2.24%21.5K
$774.00Sep 11$12.280.470.3%1.59%1.93%1253
$777.00Sep 18$12.150.440.7%1.58%2.30%--1.9K
$772.00Sep 4$11.780.500.1%1.53%1.60%1745

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 172,563
Total Puts 112,599
Put/Call Ratio 0.65
Net Difference 59,964

Prior's Put/Call Breakdown

Total Calls 139,502
Total Puts 211,468
Put/Call Ratio 1.52
Net Difference -71,966

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