Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$772.22 +0.48%
(8/7 09:40) ◀
|
Friday, August 7, 2026 (9:45am)
January 2026
|
▶ (8/7 09:50)
◀ 8/7 09:45 ▶

Option Volume

Detail
ℹ
Current (08/07 9:45am) 681,981
Calls: 396,992 (58%)
Puts: 284,989 (42%)
Prior (08/06) 840,073
Calls: 382,167 (45%)
Puts: 457,906 (55%)
Current vs Prior -18.82%
Calls: +3.88% (Calls)
Puts: -37.76% (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 -94.93%
Calls: -93.95%
Puts: -95.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:45am) $108.63M
Calls: $78.97M (73%)
Puts: $29.66M (27%)
Prior (08/06) $116.86M
Calls: $63.85M (55%)
Puts: $53.00M (45%)
Current vs Prior -7.04%
Calls: +23.68%
Puts: -44.04%
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 -95.97%
Calls: -94.91%
Puts: -97.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:45am) 0.72
Prior (08/06) 1.20
Current vs Prior -40.09%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -34.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 9:45am) 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 0.47% | 0.74%0.47% | 0.74%0.47% | 1.34%1.48% | 3.72%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -28.74% | -15.74%-28.74% | -15.74%-28.74% | -6.70%-6.22% | -1.67%
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 -33.82% | -22.20%+9.63% | -22.07%-46.05% | -22.46%-36.58% | -12.46%
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 -28.74% | -15.74%-28.74% | -15.74%-28.74% | -6.70%-6.22% | -1.67%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.81% | 0.86%
Calls: 0.61% | 0.73%
Puts: 1.01% | 1.00%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -26.36% | -61.61%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -59.93% | -64.23%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($78.97M). P/C ratio dropping 40% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
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
09:45BULLISHBULLISHBULLISH
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 2,715 of results (avg 3.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 144.724.73$4.720.2%1.3K0.471.7K
$774.00Aug 144.234.24$4.240.2%1530.442.5K
$775.00Aug 143.773.78$3.780.3%1.3K0.4189.4K
$777.00Aug 142.962.97$2.970.3%590.352.0K
$772.00Aug 145.245.26$5.250.4%7060.503.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 124.264.28$4.270.5%60.54316
$717.00Sep 111.901.91$1.900.5%40.09156
$772.00Aug 123.773.79$3.780.5%1020.51715
$770.00Aug 143.763.78$3.770.5%8400.435.0K
$774.00Aug 145.605.63$5.620.5%110.561.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 949 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Aug 70.050.06$0.0616.7%3.4K0.035.0K
$787.00Aug 100.050.06$0.0616.7%120.02791
$792.00Aug 110.050.06$0.0616.7%80.0294
$798.00Aug 120.050.06$0.0616.7%--0.0141
$799.00Aug 120.050.06$0.0616.7%100.01400
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 70.050.06$0.0616.7%9.2K0.0230.4K
$748.00Aug 100.050.06$0.0616.7%540.011.7K
$749.00Aug 100.050.06$0.0616.7%310.011.1K
$736.00Aug 110.050.06$0.0616.7%130.01455
$737.00Aug 110.050.06$0.0616.7%50.01544

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,210 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.77148.55$147.161.9%--1.0032
$640.00Aug 7130.77133.47$132.122.0%--1.0017
$645.00Aug 7125.77128.54$127.162.2%--1.0023
$650.00Aug 7120.78123.47$122.132.2%--1.0031
$665.00Aug 7105.78108.44$107.112.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$835.00Aug 1261.8164.38$63.104.1%21.00--
$789.00Aug 716.8118.17$17.497.8%20.992
$790.00Aug 717.8019.06$18.436.8%210.9919
$785.00Aug 712.8214.01$13.428.9%100.994
$784.00Aug 711.8313.14$12.4910.5%90.99--

Most actively traded options today. High liquidity = easy entry/exit. 1,783 active (total vol 678.3K, top 47.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 71.651.66$1.650.6%47.3K0.5011.3K
$773.00Aug 71.151.17$1.161.7%42.1K0.409.7K
$775.00Aug 70.500.51$0.512.0%39.6K0.2229.9K
$771.00Aug 72.252.27$2.260.9%37.7K0.607.3K
$774.00Aug 70.770.78$0.781.3%22.1K0.309.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 71.081.09$1.090.9%25.1K0.407.0K
$770.00Aug 70.780.79$0.791.3%23.0K0.3112.9K
$768.00Aug 70.400.41$0.412.4%14.2K0.1812.9K
$769.00Aug 70.560.57$0.561.8%13.4K0.248.9K
$765.00Aug 70.160.17$0.175.9%11.8K0.0817.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 349 strikes (avg 233.3%, max 927.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18171.0%16.6%927.6%2513.6K
$895.00Aug 7Sep 18165.2%16.3%916.6%--6.9K
$890.00Aug 7Sep 18159.5%15.9%904.2%--3.5K
$885.00Aug 7Sep 18153.6%15.6%884.9%--10.1K
$880.00Aug 7Sep 18147.8%15.3%867.7%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18241.3%31.2%672.6%25129.0K
$625.00Aug 7Sep 18233.0%30.5%663.4%11133.5K
$630.00Aug 7Sep 18224.8%29.9%652.3%112.8K
$635.00Aug 7Sep 18216.6%29.2%641.7%--11.5K
$640.00Aug 7Sep 18208.5%28.5%630.6%315.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 924 found (best R:R 126.27, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$835.00$840.00Sep 18$0.10$4.90$0.1049.00$835.10
$815.00$820.00Aug 31$0.11$4.89$0.1144.45$815.11
$800.00$805.00Aug 20$0.12$4.88$0.1240.67$800.12
$825.00$830.00Sep 11$0.14$4.86$0.1434.71$825.14
$810.00$815.00Aug 28$0.15$4.85$0.1532.33$810.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$724.00$710.00Aug 20$0.11$13.89$0.11126.27$723.89
$745.00$743.00Aug 20$0.10$1.90$0.1019.00$744.90
$748.00$746.00Aug 19$0.11$1.89$0.1117.18$747.89
$747.00$745.00Aug 20$0.12$1.88$0.1215.67$746.88
$750.00$747.00Aug 20$0.21$2.79$0.2113.29$749.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,284 found (best R:R 124.00, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$635.00$660.00Sep 4$24.80$24.80$0.20124.00$659.80
$700.00$743.00Aug 19$42.35$42.35$0.6565.15$742.35
$718.00$724.00Aug 13$5.90$5.90$0.1059.00$723.90
$724.00$742.00Aug 18$17.62$17.62$0.3846.37$741.62
$670.00$675.00Sep 18$4.89$4.89$0.1144.45$674.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$835.00$782.00Aug 12$52.51$52.51$0.49107.16$782.49
$785.00$782.00Aug 11$2.81$2.81$0.1914.79$782.19
$777.00$776.00Aug 7$0.89$0.89$0.118.09$776.11
$803.00$801.00Sep 11$1.78$1.78$0.228.09$801.22
$780.00$779.00Aug 10$0.88$0.88$0.127.33$779.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 217 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$735.00Aug 7Aug 10$0.0560.4%21.0%
$736.00Aug 7Aug 10$0.0558.9%20.5%
$740.00Aug 7Aug 10$0.0552.7%18.4%
$786.00Aug 7Aug 10$0.0529.1%10.0%
$733.00Aug 7Aug 10$0.0663.5%21.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Aug 7Aug 10$0.0541.7%14.3%
$751.00Aug 7Aug 10$0.0540.0%14.1%
$789.00Aug 7Aug 10$0.0532.4%10.8%
$752.00Aug 7Aug 10$0.0640.6%13.5%
$753.00Aug 7Aug 10$0.0638.8%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,205 found (cheapest 0.41% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 7$1.65$1.49$3.14$768.86$775.140.41%
$773.00Aug 7$1.16$1.98$3.14$769.86$776.140.41%
$771.00Aug 7$2.26$1.09$3.35$767.65$774.350.43%
$774.00Aug 7$0.78$2.60$3.38$770.62$777.380.44%
$770.00Aug 7$2.97$0.79$3.76$766.24$773.760.49%
$775.00Aug 7$0.51$3.33$3.84$771.16$778.840.50%
$769.00Aug 7$3.74$0.56$4.30$764.70$773.300.56%
$776.00Aug 7$0.32$4.14$4.46$771.54$780.460.58%
$768.00Aug 7$4.58$0.41$4.99$763.01$772.990.65%
$777.00Aug 7$0.20$5.03$5.23$771.77$782.230.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.06% of stock, avg 1.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$767.00Aug 7$0.20$0.30$0.50$766.50$777.50
$776.00$767.00Aug 7$0.32$0.30$0.62$766.38$776.62
$777.00$768.00Aug 7$0.20$0.41$0.61$767.39$777.61
$776.00$768.00Aug 7$0.32$0.41$0.73$767.27$776.73
$775.00$767.00Aug 7$0.51$0.30$0.81$766.19$775.81
$777.00$769.00Aug 7$0.20$0.56$0.76$768.24$777.76
$776.00$769.00Aug 7$0.32$0.56$0.88$768.12$776.88
$775.00$768.00Aug 7$0.51$0.41$0.92$767.08$775.92
$777.00$770.00Aug 7$0.20$0.79$0.99$769.01$777.99
$774.00$767.00Aug 7$0.78$0.30$1.08$765.92$775.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 20.43, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
755/758765/768Aug 20$2.86$0.1420.43$755.14$767.86
735/736738/740Sep 11$1.89$0.1117.18$734.11$739.89
758/760765/768Aug 20$2.77$0.2312.04$757.23$767.77
746/748749/754Aug 19$4.44$0.567.93$743.56$753.44
747/750765/768Aug 20$2.63$0.377.11$747.37$767.63
746/748755/760Aug 19$4.37$0.636.94$743.63$759.37
753/754755/760Aug 19$4.37$0.636.94$749.63$759.37
745/747760/762Aug 20$1.74$0.266.69$745.26$761.74
754/755760/762Aug 20$1.74$0.266.69$753.26$761.74
760/761765/768Aug 20$2.61$0.396.69$758.39$767.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 352 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
$800.00$805.00$810.00Aug 20$0.06$4.9482.33
$810.00$815.00$820.00Aug 28$0.06$4.9482.33
$830.00$835.00$840.00Sep 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$792.00$794.00$796.00Sep 11$0.06$1.9432.33
$769.00$770.00$771.00Aug 11$0.05$0.9519.00
$771.00$772.00$773.00Aug 11$0.05$0.9519.00
$772.00$773.00$774.00Aug 12$0.05$0.9519.00
$768.00$769.00$770.00Aug 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. 1,297 found (best net $--, 1,295 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-$0.03$29.97
$724.00$710.001:2Aug 20-$0.04$13.96
$640.00$630.001:2Aug 10-$0.01$9.99
$640.00$630.001:2Aug 13-$0.01$9.99
$660.00$650.001:2Aug 13-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 412 found (best yield 1.91%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$14.780.480.1%1.91%2.01%181.0K
$774.00Sep 18$14.190.470.2%1.84%2.07%31.4K
$775.00Sep 18$13.630.470.4%1.77%2.13%939.4K
$773.00Sep 11$13.250.490.1%1.72%1.82%10269
$776.00Sep 18$13.060.460.5%1.69%2.18%521.5K
$774.00Sep 11$12.660.480.2%1.64%1.87%6253
$777.00Sep 18$12.520.450.6%1.62%2.24%11.9K
$775.00Sep 11$12.090.470.4%1.57%1.93%454823
$778.00Sep 18$11.990.440.8%1.55%2.30%32.0K
$773.00Sep 4$11.570.490.1%1.50%1.60%13342

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 396,992
Total Puts 284,989
Put/Call Ratio 0.72
Net Difference 112,003

Prior's Put/Call Breakdown

Total Calls 382,167
Total Puts 457,906
Put/Call Ratio 1.20
Net Difference -75,739

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