Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$770.96 +0.31%
(8/7 09:35) ◀
|
Friday, August 7, 2026 (9:40am)
January 2026
|
▶ (8/7 09:45)
◀ 8/7 09:40 ▶

Option Volume

Detail
ℹ
Current (08/07 9:40am) 473,937
Calls: 272,021 (57%)
Puts: 201,916 (43%)
Prior (08/06) 626,643
Calls: 263,784 (42%)
Puts: 362,859 (58%)
Current vs Prior -24.37%
Calls: +3.12% (Calls)
Puts: -44.35% (Puts)
Prior 7-Day Total 94,112,512
Calls: 45,924,649 (49%)
Puts: 48,187,863 (51%)
Prior 7-Day Average 13,444,644
Calls: 6,560,664 (49%)
Puts: 6,883,980 (51%)
Current vs Prior 7-Day Avg -96.47%
Calls: -95.85%
Puts: -97.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:40am) $70.26M
Calls: $46.38M (66%)
Puts: $23.88M (34%)
Prior (08/06) $92.58M
Calls: $41.98M (45%)
Puts: $50.60M (55%)
Current vs Prior -24.11%
Calls: +10.48%
Puts: -52.81%
Prior 7-Day Total $18.88B
Calls: $10.85B (57%)
Puts: $8.02B (43%)
Prior 7-Day Average $2.70B
Calls: $1.55B (57%)
Puts: $1.15B (43%)
Current vs Prior 7-Day Avg -97.39%
Calls: -97.01%
Puts: -97.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:40am) 0.74
Prior (08/06) 1.38
Current vs Prior -46.04%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -31.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 9:40am) 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 62,936,918
Calls: 18,459,707 (29%)
Puts: 44,477,211 (71%)
Prior 7-Day Average 8,990,988
Calls: 2,637,101 (29%)
Puts: 6,353,887 (71%)
Current vs Prior 7-Day Avg +23.54%
Sentiment BULLISH

Expected Move

Detail
ℹ
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% | 0.76%0.51% | 0.76%0.51% | 1.37%1.51% | 3.76%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -23.12% | -13.69%-23.12% | -13.69%-23.12% | -4.92%-4.34% | -0.82%
Prior 7-Day Avg 0.71% | 0.96%0.43% | 0.95%0.87% | 1.73%2.34% | 4.25%
Current vs 7-Day Avg -28.59% | -20.31%+18.28% | -20.17%-41.79% | -20.99%-35.30% | -11.71%
Prior 7-Day Eod 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs 7-Day Eod -23.12% | -13.69%-23.12% | -13.69%-23.12% | -4.92%-4.34% | -0.82%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.52% | 1.16%
Calls: 0.45% | 1.56%
Puts: 0.59% | 0.75%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -52.73% | -48.21%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -74.28% | -51.75%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($46.38M). P/C ratio dropping 46% - 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 NEUTRAL
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
09:40BULLISHBULLISHBULLISH
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 2,662 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 72.212.22$2.220.5%10.2K0.5817.9K
$772.00Aug 102.152.16$2.160.5%2.1K0.422.8K
$772.00Aug 134.084.10$4.090.5%1010.461.2K
$690.00Aug 2181.6382.08$81.850.5%291.005.8K
$772.00Aug 123.563.58$3.570.6%1440.451.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 72.212.22$2.220.5%5.7K0.616.2K
$700.00Sep 181.992.00$2.000.5%490.0855.8K
$772.00Aug 113.733.75$3.740.5%1990.56915
$753.00Sep 187.467.50$7.480.5%20.312.2K
$752.00Sep 187.247.28$7.260.6%20.301.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 946 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 70.050.06$0.0616.7%11.3K0.0319.8K
$787.00Aug 100.050.06$0.0616.7%110.02791
$791.00Aug 110.050.06$0.0616.7%--0.02257
$792.00Aug 110.050.06$0.0616.7%80.0294
$797.00Aug 120.050.06$0.0616.7%--0.0143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Aug 70.050.06$0.0616.7%1.7K0.0214.6K
$745.00Aug 100.050.06$0.0616.7%1430.012.6K
$746.00Aug 100.050.06$0.0616.7%10.011.3K
$747.00Aug 100.050.06$0.0616.7%250.011.5K
$735.00Aug 110.050.06$0.0616.7%--0.019.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,196 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7144.52147.33$145.931.9%--1.0032
$640.00Aug 7129.58132.35$130.972.1%--1.0017
$645.00Aug 7124.54127.30$125.922.2%--1.0023
$650.00Aug 7119.53122.30$120.922.3%--1.0031
$665.00Aug 7104.51107.33$105.922.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$835.00Aug 1262.3265.50$63.915.0%21.00--
$790.00Aug 719.0119.18$19.100.9%210.9919
$789.00Aug 718.0118.17$18.090.9%20.992
$784.00Aug 713.0313.16$13.101.0%80.99--
$785.00Aug 714.0214.16$14.091.0%70.994

Most actively traded options today. High liquidity = easy entry/exit. 1,571 active (total vol 471.0K, top 28.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 71.161.17$1.170.9%28.5K0.3911.3K
$775.00Aug 70.330.34$0.342.9%27.6K0.1629.9K
$773.00Aug 70.790.80$0.801.3%27.4K0.309.7K
$771.00Aug 71.631.64$1.630.6%24.3K0.497.3K
$774.00Aug 70.520.53$0.531.9%14.6K0.229.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 71.271.28$1.270.8%15.9K0.4212.9K
$771.00Aug 71.691.70$1.690.6%15.5K0.517.0K
$766.00Aug 70.370.38$0.382.6%9.8K0.1510.2K
$769.00Aug 70.940.95$0.951.1%9.4K0.348.9K
$765.00Aug 70.280.29$0.293.4%9.3K0.1217.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 350 strikes (avg 229.9%, max 922.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18171.6%16.8%922.4%2513.6K
$895.00Aug 7Sep 18166.0%16.4%910.2%--6.9K
$890.00Aug 7Sep 18160.2%16.0%899.3%--3.5K
$885.00Aug 7Sep 18154.4%15.8%879.7%--10.1K
$880.00Aug 7Sep 18148.6%15.4%862.7%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18238.6%31.2%665.3%25129.0K
$625.00Aug 7Sep 18230.3%30.5%655.3%11133.5K
$630.00Aug 7Sep 18222.1%29.8%645.2%112.8K
$635.00Aug 7Sep 18214.0%29.2%634.0%--11.5K
$640.00Aug 7Sep 18205.8%28.5%623.0%315.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 884 found (best R:R 106.69, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$805.00Aug 20$0.10$4.90$0.1049.00$800.10
$815.00$820.00Aug 31$0.10$4.90$0.1049.00$815.10
$810.00$815.00Aug 28$0.13$4.87$0.1337.46$810.13
$825.00$830.00Sep 11$0.13$4.87$0.1337.46$825.13
$830.00$835.00Sep 18$0.14$4.86$0.1434.71$830.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$724.00$710.00Aug 20$0.13$13.87$0.13106.69$723.87
$690.00$685.00Sep 11$0.10$4.90$0.1049.00$689.90
$740.00$737.00Aug 20$0.11$2.89$0.1126.27$739.89
$745.00$743.00Aug 20$0.12$1.88$0.1215.67$744.88
$748.00$746.00Aug 19$0.13$1.87$0.1314.38$747.87

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 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$635.00$660.00Sep 4$24.78$24.78$0.22112.64$659.78
$724.00$744.00Aug 18$19.73$19.73$0.2773.07$743.73
$700.00$743.00Aug 19$42.34$42.34$0.6664.15$742.34
$700.00$730.00Aug 17$29.52$29.52$0.4861.50$729.52
$715.00$720.00Aug 12$4.90$4.90$0.1049.00$719.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$835.00$782.00Aug 12$52.36$52.36$0.6481.81$782.64
$787.00$782.00Aug 10$4.82$4.82$0.1826.78$782.18
$782.00$780.00Aug 10$1.89$1.89$0.1117.18$780.11
$800.00$792.00Aug 21$7.43$7.43$0.5713.04$792.57
$790.00$786.00Aug 28$3.71$3.71$0.2912.79$786.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 226 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$785.00Aug 7Aug 10$0.0529.2%10.1%
$715.00Aug 7Aug 11$0.0688.9%26.0%
$733.00Aug 7Aug 10$0.0661.5%20.7%
$784.00Aug 7Aug 10$0.0627.4%9.7%
$736.00Aug 7Aug 10$0.0756.9%19.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$748.00Aug 7Aug 10$0.0543.0%14.9%
$749.00Aug 7Aug 10$0.0541.3%14.3%
$751.00Aug 7Aug 10$0.0540.2%13.4%
$750.00Aug 7Aug 10$0.0639.6%14.0%
$752.00Aug 7Aug 10$0.0638.3%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,192 found (cheapest 0.43% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$771.00Aug 7$1.63$1.69$3.32$767.68$774.320.43%
$772.00Aug 7$1.17$2.22$3.39$768.61$775.390.44%
$770.00Aug 7$2.22$1.27$3.49$766.51$773.490.45%
$773.00Aug 7$0.80$2.84$3.64$769.36$776.640.47%
$769.00Aug 7$2.89$0.95$3.84$765.16$772.840.50%
$774.00Aug 7$0.53$3.58$4.11$769.89$778.110.53%
$768.00Aug 7$3.64$0.70$4.34$763.66$772.340.56%
$775.00Aug 7$0.34$4.40$4.74$770.26$779.740.61%
$767.00Aug 7$4.46$0.52$4.98$762.02$771.980.65%
$771.00Aug 10$2.65$2.67$5.32$765.68$776.320.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.09% of stock, avg 1.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$766.00Aug 7$0.34$0.38$0.72$765.28$775.72
$775.00$767.00Aug 7$0.34$0.52$0.86$766.14$775.86
$774.00$766.00Aug 7$0.53$0.38$0.91$765.09$774.91
$775.00$768.00Aug 7$0.34$0.70$1.04$766.96$776.04
$774.00$767.00Aug 7$0.53$0.52$1.05$765.95$775.05
$773.00$766.00Aug 7$0.80$0.38$1.18$764.82$774.18
$774.00$768.00Aug 7$0.53$0.70$1.23$766.77$775.23
$773.00$767.00Aug 7$0.80$0.52$1.32$765.68$774.32
$775.00$769.00Aug 7$0.34$0.95$1.29$767.71$776.29
$773.00$768.00Aug 7$0.80$0.70$1.50$766.50$774.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 22.88, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690709/725Sep 11$15.33$0.6722.88$674.67$724.33
735/736738/740Sep 11$1.88$0.1215.67$734.12$739.88
733/734738/740Sep 11$1.87$0.1314.38$732.13$739.87
736/737738/740Sep 11$1.87$0.1314.38$735.13$739.87
685/690725/730Sep 11$4.67$0.3314.15$685.33$729.67
746/748749/754Aug 19$4.54$0.469.87$743.46$753.54
756/757758/760Aug 18$1.80$0.209.00$755.20$759.80
754/755758/760Aug 18$1.78$0.228.09$753.22$759.78
755/756758/760Aug 18$1.78$0.228.09$754.22$759.78
753/754758/760Aug 18$1.77$0.237.70$752.23$759.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 325 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
$680.00$685.00$690.00Aug 14$0.06$4.9482.33
$810.00$815.00$820.00Aug 31$0.06$4.9482.33
$825.00$830.00$835.00Sep 18$0.06$4.9482.33
$700.00$705.00$710.00Aug 12$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$765.00$766.00$767.00Aug 7$0.05$0.9519.00
$776.00$777.00$778.00Aug 10$0.05$0.9519.00
$778.00$779.00$780.00Aug 11$0.05$0.9519.00
$777.00$778.00$779.00Aug 12$0.05$0.9519.00
$780.00$781.00$782.00Aug 12$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. 1,300 found (best net $--, 1,298 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
$724.00$710.001:2Aug 20-$0.04$13.96
$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. 430 found (best yield 1.98%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$771.00Sep 18$15.240.490.0%1.98%1.98%56930
$772.00Sep 18$14.650.480.1%1.90%2.04%511.9K
$773.00Sep 18$14.070.470.3%1.82%2.09%171.0K
$771.00Sep 11$13.610.500.0%1.77%1.77%11344
$774.00Sep 18$13.500.470.4%1.75%2.15%31.4K
$772.00Sep 11$13.130.490.1%1.70%1.84%6148
$775.00Sep 18$12.940.460.5%1.68%2.20%649.4K
$773.00Sep 11$12.550.470.3%1.63%1.89%--269
$776.00Sep 18$12.400.450.7%1.61%2.26%521.5K
$771.00Sep 4$12.060.500.0%1.56%1.57%1111.3K

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 272,021
Total Puts 201,916
Put/Call Ratio 0.74
Net Difference 70,105

Prior's Put/Call Breakdown

Total Calls 263,784
Total Puts 362,859
Put/Call Ratio 1.38
Net Difference -99,075

Prior 7-Day Put/Call Summary

Total Calls 45,924,649
Total Puts 48,187,863
Average Put/Call Ratio 1.09
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