Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$771.68 +0.41%
(8/7 09:45) ◀
|
Friday, August 7, 2026 (9:50am)
January 2026
|
▶ (8/7 09:55)
◀ 8/7 09:50 ▶

Option Volume

Detail
ℹ
Current (08/07 9:50am) 878,116
Calls: 518,222 (59%)
Puts: 359,894 (41%)
Prior (08/06) 1,077,151
Calls: 522,169 (48%)
Puts: 554,982 (52%)
Current vs Prior -18.48%
Calls: -0.76% (Calls)
Puts: -35.15% (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 -93.47%
Calls: -92.10%
Puts: -94.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:50am) $134.47M
Calls: $91.11M (68%)
Puts: $43.36M (32%)
Prior (08/06) $152.43M
Calls: $95.27M (62%)
Puts: $57.16M (38%)
Current vs Prior -11.78%
Calls: -4.37%
Puts: -24.14%
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 -95.01%
Calls: -94.12%
Puts: -96.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:50am) 0.69
Prior (08/06) 1.06
Current vs Prior -34.66%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -36.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:50am) 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 0.48% | 0.75%0.48% | 0.75%0.48% | 1.35%1.49% | 3.74%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -27.12% | -15.39%-27.12% | -15.39%-27.12% | -6.36%-5.91% | -1.19%
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 -32.31% | -21.88%+12.13% | -21.74%-44.82% | -22.19%-36.37% | -12.03%
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 -27.12% | -15.39%-27.12% | -15.39%-27.12% | -6.36%-5.91% | -1.19%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.54% | 0.86%
Calls: 0.51% | 1.00%
Puts: 0.57% | 0.72%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -50.91% | -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 -73.29% | -64.23%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($91.11M). Bullish P/C ratio of 0.69. P/C ratio dropping 35% - 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 BULLISH
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
09:50BULLISHBULLISHBULLISH
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 2,737 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.6982.78$82.740.1%291.005.8K
$700.00Aug 2172.7472.83$72.790.1%281.006.2K
$720.00Aug 2152.9052.99$52.950.2%41.005.3K
$730.00Aug 2143.0743.16$43.110.2%900.9520.3K
$735.00Aug 2138.2138.30$38.250.2%40.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Aug 122.742.75$2.750.4%1560.401.4K
$771.00Aug 102.292.30$2.300.4%3.2K0.471.7K
$771.00Aug 144.384.40$4.390.5%6870.481.6K
$767.00Aug 122.092.10$2.090.5%570.32838
$746.00Sep 185.945.97$5.960.5%160.252.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 953 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Aug 70.050.06$0.0616.7%5.3K0.035.0K
$787.00Aug 100.050.06$0.0616.7%150.02791
$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
$760.00Aug 70.050.06$0.0616.7%11.1K0.0230.4K
$748.00Aug 100.050.06$0.0616.7%550.011.7K
$749.00Aug 100.050.06$0.0616.7%310.011.1K
$736.00Aug 110.050.06$0.0616.7%170.01455
$737.00Aug 110.050.06$0.0616.7%50.01544

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,224 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.26148.00$146.631.9%--1.0032
$640.00Aug 7130.18133.06$131.622.2%--1.0017
$645.00Aug 7125.22128.03$126.632.2%--1.0023
$650.00Aug 7120.24123.04$121.642.3%--1.0031
$665.00Aug 7105.22108.04$106.632.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Aug 1146.9050.16$48.536.7%21.00--
$825.00Aug 1251.7955.16$53.476.3%21.00--
$835.00Aug 1261.8165.16$63.495.3%21.00--
$792.00Aug 720.2320.94$20.593.4%20.99--
$793.00Aug 721.2321.90$21.573.1%130.99--

Most actively traded options today. High liquidity = easy entry/exit. 1,936 active (total vol 872.6K, top 64.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 71.401.41$1.400.7%64.1K0.4711.3K
$773.00Aug 70.960.97$0.971.0%56.3K0.369.7K
$775.00Aug 70.400.41$0.412.4%53.8K0.1929.9K
$771.00Aug 71.951.96$1.960.5%47.1K0.567.3K
$774.00Aug 70.640.65$0.651.5%31.9K0.279.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 71.291.30$1.300.8%33.5K0.447.0K
$770.00Aug 70.940.95$0.951.1%29.7K0.3412.9K
$768.00Aug 70.490.50$0.502.0%19.4K0.2012.9K
$769.00Aug 70.680.69$0.691.4%17.7K0.278.9K
$772.00Aug 71.741.75$1.750.6%14.6K0.546.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 351 strikes (avg 234.1%, max 934.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18172.6%16.7%934.2%2613.6K
$895.00Aug 7Sep 18166.8%16.3%922.1%--6.9K
$890.00Aug 7Sep 18161.0%15.9%910.7%53.5K
$885.00Aug 7Sep 18155.1%15.7%891.2%--10.1K
$880.00Aug 7Sep 18149.2%15.3%873.7%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18242.4%31.2%676.5%25129.0K
$625.00Aug 7Sep 18234.0%30.5%666.2%11133.5K
$630.00Aug 7Sep 18225.7%29.9%656.0%112.8K
$635.00Aug 7Sep 18217.5%29.2%644.5%--11.5K
$640.00Aug 7Sep 18209.3%28.5%633.5%415.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 884 found (best R:R 115.67, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$815.00$820.00Aug 31$0.11$4.89$0.1144.45$815.11
$810.00$815.00Aug 28$0.14$4.86$0.1434.71$810.14
$825.00$830.00Sep 11$0.14$4.86$0.1434.71$825.14
$830.00$835.00Sep 18$0.15$4.85$0.1532.33$830.15
$810.00$815.00Aug 31$0.17$4.83$0.1728.41$810.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$724.00$710.00Aug 20$0.12$13.88$0.12115.67$723.88
$690.00$685.00Sep 11$0.10$4.90$0.1049.00$689.90
$748.00$746.00Aug 19$0.12$1.88$0.1215.67$747.88
$747.00$745.00Aug 20$0.13$1.87$0.1314.38$746.87
$750.00$747.00Aug 20$0.22$2.78$0.2212.64$749.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,302 found (best R:R 152.85, avg 2.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$670.00Aug 10$39.74$39.74$0.26152.85$669.74
$635.00$660.00Sep 4$24.79$24.79$0.21118.05$659.79
$700.00$730.00Aug 17$29.70$29.70$0.3099.00$729.70
$700.00$743.00Aug 19$42.50$42.50$0.5085.00$742.50
$700.00$710.00Aug 11$9.86$9.86$0.1470.43$709.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$825.00$782.00Aug 12$42.48$42.48$0.5281.69$782.52
$800.00$792.00Aug 21$7.63$7.63$0.3720.62$792.37
$790.00$785.00Aug 14$4.75$4.75$0.2519.00$785.25
$800.00$798.00Aug 31$1.87$1.87$0.1314.38$798.13
$789.00$785.00Aug 13$3.71$3.71$0.2912.79$785.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 213 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$733.00Aug 7Aug 10$0.0563.3%21.1%
$785.00Aug 7Aug 10$0.0628.2%9.8%
$670.00Aug 7Aug 10$0.08161.1%46.0%
$753.00Aug 7Aug 10$0.0838.4%12.9%
$784.00Aug 7Aug 10$0.0826.4%9.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Aug 7Aug 10$0.0541.4%14.2%
$751.00Aug 7Aug 10$0.0539.7%13.6%
$788.00Aug 17Aug 18$0.0510.7%10.7%
$752.00Aug 7Aug 10$0.0637.9%13.3%
$753.00Aug 7Aug 10$0.0638.4%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,219 found (cheapest 0.41% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 7$1.40$1.75$3.15$768.85$775.150.41%
$771.00Aug 7$1.96$1.30$3.26$767.74$774.260.42%
$773.00Aug 7$0.97$2.30$3.27$769.73$776.270.42%
$770.00Aug 7$2.61$0.95$3.56$766.44$773.560.46%
$774.00Aug 7$0.65$2.98$3.63$770.37$777.630.47%
$769.00Aug 7$3.35$0.69$4.04$764.96$773.040.52%
$775.00Aug 7$0.41$3.75$4.16$770.84$779.160.54%
$768.00Aug 7$4.15$0.50$4.65$763.35$772.650.60%
$776.00Aug 7$0.27$4.60$4.87$771.13$780.870.63%
$772.00Aug 10$2.46$2.76$5.22$766.78$777.220.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.08% of stock, avg 1.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$767.00Aug 7$0.27$0.37$0.64$766.36$776.64
$775.00$767.00Aug 7$0.41$0.37$0.78$766.22$775.78
$776.00$768.00Aug 7$0.27$0.50$0.77$767.23$776.77
$775.00$768.00Aug 7$0.41$0.50$0.91$767.09$775.91
$776.00$769.00Aug 7$0.27$0.69$0.96$768.04$776.96
$774.00$767.00Aug 7$0.65$0.37$1.02$765.98$775.02
$775.00$769.00Aug 7$0.41$0.69$1.10$767.90$776.10
$774.00$768.00Aug 7$0.65$0.50$1.15$766.85$775.15
$776.00$770.00Aug 7$0.27$0.95$1.22$768.78$777.22
$773.00$767.00Aug 7$0.97$0.37$1.34$765.66$774.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 22.26, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690715/725Sep 11$9.57$0.4322.26$680.43$724.57
685/690709/715Sep 11$5.74$0.2622.08$684.26$714.74
746/748749/754Aug 19$4.75$0.2519.00$743.25$753.75
745/747760/762Aug 20$1.87$0.1314.38$745.13$761.87
754/755760/762Aug 20$1.87$0.1314.38$753.13$761.87
752/753760/762Aug 20$1.85$0.1512.33$751.15$761.85
753/754760/762Aug 20$1.85$0.1512.33$752.15$761.85
750/751760/762Aug 20$1.84$0.1611.50$749.16$761.84
745/747750/760Aug 20$8.89$1.118.01$738.11$758.89
746/748755/760Aug 19$4.33$0.676.46$743.67$759.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 334 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$625.00$630.00Aug 21$0.06$4.9482.33
$810.00$815.00$820.00Aug 31$0.06$4.9482.33
$825.00$830.00$835.00Sep 11$0.06$4.9482.33
$825.00$830.00$835.00Sep 18$0.06$4.9482.33
$720.00$725.00$730.00Aug 12$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$765.00$766.00$767.00Aug 10$0.05$0.9519.00
$765.00$766.00$767.00Aug 11$0.05$0.9519.00
$780.00$781.00$782.00Aug 11$0.05$0.9519.00
$766.00$767.00$768.00Aug 12$0.05$0.9519.00
$771.00$772.00$773.00Aug 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. 1,307 found (best net $--, 1,304 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
$895.00$915.001:2Aug 13-$0.01$19.99
$870.00$890.001:2Sep 11-$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-$0.03$13.97
$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. 428 found (best yield 1.95%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$15.060.490.0%1.95%1.99%1561.9K
$773.00Sep 18$14.470.480.2%1.88%2.05%721.0K
$774.00Sep 18$13.900.470.3%1.80%2.10%531.4K
$772.00Sep 11$13.530.500.0%1.75%1.79%82148
$775.00Sep 18$13.330.470.4%1.73%2.16%949.4K
$773.00Sep 11$12.950.490.2%1.68%1.85%12269
$776.00Sep 18$12.780.460.6%1.66%2.22%521.5K
$774.00Sep 11$12.360.470.3%1.60%1.90%6253
$777.00Sep 18$12.250.450.7%1.59%2.28%1011.9K
$772.00Sep 4$11.860.500.0%1.54%1.58%134745

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 518,222
Total Puts 359,894
Put/Call Ratio 0.69
Net Difference 158,328

Prior's Put/Call Breakdown

Total Calls 522,169
Total Puts 554,982
Put/Call Ratio 1.06
Net Difference -32,813

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