Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$771.94 +0.44%
(8/7 09:50) ◀
|
Friday, August 7, 2026 (9:55am)
January 2026
|
▶ (8/7 10:00)
◀ 8/7 09:55 ▶

Option Volume

Detail
ℹ
Current (08/07 9:55am) 966,920
Calls: 615,775 (64%)
Puts: 351,145 (36%)
Prior (08/06) 1,269,932
Calls: 637,350 (50%)
Puts: 632,582 (50%)
Current vs Prior -23.86%
Calls: -3.39% (Calls)
Puts: -44.49% (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 -92.81%
Calls: -90.61%
Puts: -94.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:55am) $150.31M
Calls: $112.15M (75%)
Puts: $38.16M (25%)
Prior (08/06) $176.81M
Calls: $102.31M (58%)
Puts: $74.50M (42%)
Current vs Prior -14.99%
Calls: +9.62%
Puts: -48.78%
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 -94.43%
Calls: -92.77%
Puts: -96.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:55am) 0.57
Prior (08/06) 0.99
Current vs Prior -42.55%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -47.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:55am) 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 0.55% | 0.81%0.55% | 0.81%0.55% | 1.41%1.55% | 3.80%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -15.95% | -7.93%-15.95% | -7.93%-15.95% | -1.71%-1.67% | +0.28%
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 -21.93% | -14.99%+29.31% | -14.85%-36.36% | -18.32%-33.50% | -10.72%
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 -15.95% | -7.93%-15.95% | -7.93%-15.95% | -1.71%-1.67% | +0.28%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.46% | 1.12%
Calls: 0.49% | 1.30%
Puts: 0.44% | 0.94%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -58.18% | -50.00%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -77.24% | -53.42%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($112.15M). Bullish P/C ratio of 0.57. P/C ratio dropping 43% - 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
09:55BULLISHBULLISHBULLISH
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 2,704 of results (avg 3.0%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.9383.03$82.980.1%291.005.8K
$700.00Aug 2172.9873.07$73.030.1%291.006.2K
$720.00Aug 2153.1453.24$53.190.2%51.005.3K
$730.00Aug 2143.3143.40$43.360.2%900.9520.3K
$735.00Aug 2138.4438.53$38.490.2%70.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 72.242.25$2.250.4%5.8K0.586.2K
$775.00Sep 1814.2514.32$14.290.5%2870.535.1K
$731.00Sep 183.903.92$3.910.5%130.171.7K
$746.00Sep 185.845.87$5.860.5%200.252.9K
$730.00Sep 183.803.82$3.810.5%3500.1635.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 958 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Aug 70.050.06$0.0616.7%5.7K0.035.0K
$787.00Aug 100.050.06$0.0616.7%300.02791
$791.00Aug 110.050.06$0.0616.7%--0.02257
$792.00Aug 110.050.06$0.0616.7%80.0294
$798.00Aug 120.050.06$0.0616.7%10.0141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 70.050.06$0.0616.7%13.2K0.0230.4K
$748.00Aug 100.050.06$0.0616.7%810.011.7K
$749.00Aug 100.050.06$0.0616.7%310.011.1K
$738.00Aug 110.050.06$0.0616.7%210.01602
$739.00Aug 110.050.06$0.0616.7%430.01393

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,236 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.55148.33$146.941.9%--1.0032
$640.00Aug 7130.55133.32$131.942.1%--1.0017
$645.00Aug 7125.55128.36$126.962.2%--1.0023
$650.00Aug 7120.55123.35$121.952.3%--1.0031
$665.00Aug 7105.55108.34$106.952.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Aug 1146.7849.47$48.135.6%21.00--
$825.00Aug 1251.7854.46$53.125.0%21.00--
$835.00Aug 1261.7864.48$63.134.3%21.00--
$792.00Aug 719.9420.90$20.424.7%20.99--
$793.00Aug 720.9421.90$21.424.5%130.99--

Most actively traded options today. High liquidity = easy entry/exit. 2,048 active (total vol 960.0K, top 79.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 71.441.45$1.440.7%79.4K0.4911.3K
$773.00Aug 70.980.99$0.991.0%69.6K0.399.7K
$775.00Aug 70.400.41$0.412.4%62.5K0.2029.9K
$771.00Aug 72.022.03$2.030.5%53.6K0.607.3K
$774.00Aug 70.630.64$0.641.6%39.0K0.299.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Aug 70.400.41$0.412.4%22.6K0.1812.9K
$769.00Aug 70.560.57$0.561.8%20.8K0.238.9K
$767.00Aug 70.290.30$0.303.3%16.6K0.1312.8K
$765.00Aug 70.160.17$0.175.9%16.5K0.0717.3K
$766.00Aug 70.210.22$0.224.5%16.3K0.1010.2K

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 236.7%, max 942.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18173.5%16.6%942.3%2613.6K
$895.00Aug 7Sep 18167.7%16.4%919.5%--6.9K
$890.00Aug 7Sep 18161.8%15.9%918.6%53.5K
$885.00Aug 7Sep 18155.9%15.6%899.0%--10.1K
$880.00Aug 7Sep 18150.0%15.3%881.5%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18244.7%31.3%682.6%75129.0K
$625.00Aug 7Sep 18236.3%30.5%674.3%11133.5K
$630.00Aug 7Sep 18228.0%29.9%663.1%112.8K
$635.00Aug 7Sep 18219.7%29.2%652.3%--11.5K
$640.00Aug 7Sep 18211.4%28.5%641.2%415.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 854 found (best R:R 126.27, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$815.00$820.00Aug 31$0.11$4.89$0.1144.45$815.11
$835.00$840.00Sep 18$0.11$4.89$0.1144.45$835.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$724.00$710.00Aug 20$0.11$13.89$0.11126.27$723.89
$690.00$685.00Sep 11$0.10$4.90$0.1049.00$689.90
$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$0.11$1.89$0.1117.18$746.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,228 found (best R:R 156.89, avg 2.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$730.00Aug 17$29.81$29.81$0.19156.89$729.81
$635.00$660.00Sep 4$24.79$24.79$0.21118.05$659.79
$700.00$743.00Aug 19$42.32$42.32$0.6862.24$742.32
$724.00$742.00Aug 18$17.71$17.71$0.2961.07$741.71
$718.00$724.00Aug 18$5.88$5.88$0.1249.00$723.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$825.00$782.00Aug 12$42.44$42.44$0.5675.79$782.56
$800.00$792.00Aug 21$7.63$7.63$0.3720.62$792.37
$790.00$788.00Aug 18$1.89$1.89$0.1117.18$788.11
$785.00$782.00Aug 11$2.83$2.83$0.1716.65$782.17
$789.00$785.00Aug 13$3.75$3.75$0.2515.00$785.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 229 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$785.00Aug 7Aug 10$0.0627.8%9.6%
$720.00Aug 7Aug 10$0.0784.5%26.4%
$784.00Aug 7Aug 10$0.0826.0%9.4%
$742.00Aug 7Aug 10$0.0950.3%17.4%
$750.00Aug 7Aug 10$0.0942.3%14.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Aug 7Aug 10$0.0542.3%14.3%
$751.00Aug 7Aug 10$0.0540.5%13.8%
$752.00Aug 7Aug 10$0.0638.8%13.5%
$753.00Aug 7Aug 10$0.0639.3%13.1%
$781.00Aug 7Aug 10$0.0623.1%8.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,226 found (cheapest 0.44% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Aug 7$0.64$2.72$3.36$770.64$777.360.44%
$772.00Aug 7$1.44$2.25$3.69$768.31$775.690.48%
$771.00Aug 7$2.03$1.72$3.75$767.25$774.750.49%
$773.00Aug 7$0.99$2.88$3.87$769.13$776.870.50%
$775.00Aug 7$0.41$3.49$3.90$771.10$778.900.51%
$769.00Aug 7$3.49$0.56$4.05$764.95$773.050.52%
$770.00Aug 7$2.71$1.29$4.00$766.00$774.000.52%
$776.00Aug 7$0.26$4.33$4.59$771.41$780.590.59%
$768.00Aug 7$4.33$0.41$4.74$763.26$772.740.61%
$774.00Aug 10$1.62$3.67$5.29$768.71$779.290.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.07% of stock, avg 1.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$767.00Aug 7$0.26$0.30$0.56$766.44$776.56
$775.00$767.00Aug 7$0.41$0.30$0.71$766.29$775.71
$776.00$768.00Aug 7$0.26$0.41$0.67$767.33$776.67
$775.00$768.00Aug 7$0.41$0.41$0.82$767.18$775.82
$776.00$769.00Aug 7$0.26$0.56$0.82$768.18$776.82
$774.00$767.00Aug 7$0.64$0.30$0.94$766.06$774.94
$775.00$769.00Aug 7$0.41$0.56$0.97$768.03$775.97
$774.00$768.00Aug 7$0.64$0.41$1.05$766.95$775.05
$774.00$769.00Aug 7$0.64$0.56$1.20$767.80$775.20
$773.00$767.00Aug 7$0.99$0.30$1.29$765.71$774.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 26.27, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
758/760762/765Aug 20$2.89$0.1126.27$757.11$764.89
685/690715/725Sep 11$9.55$0.4521.22$680.45$724.55
736/737738/740Sep 11$1.87$0.1314.38$735.13$739.87
761/764765/768Aug 20$2.78$0.2212.64$761.22$767.78
746/748749/754Aug 19$4.60$0.4011.50$743.40$753.60
760/761762/765Aug 20$2.74$0.2610.54$758.26$764.74
685/690725/730Sep 11$4.49$0.518.80$685.51$729.49
747/749762/765Aug 20$2.68$0.328.38$746.32$764.68
759/760765/766Aug 19$0.89$0.118.09$759.11$765.89
760/761765/766Aug 19$0.89$0.118.09$760.11$765.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 317 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
$815.00$820.00$825.00Aug 31$0.05$4.9599.00
$825.00$830.00$835.00Sep 11$0.05$4.9599.00
$665.00$670.00$675.00Sep 4$0.06$4.9482.33
$825.00$830.00$835.00Sep 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$770.00$771.00$772.00Aug 11$0.05$0.9519.00
$780.00$781.00$782.00Aug 11$0.05$0.9519.00
$770.00$771.00$772.00Aug 14$0.05$0.9519.00
$770.00$771.00$772.00Aug 18$0.05$0.9519.00
$776.00$777.00$778.00Aug 18$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. 1,312 found (best net $--, 1,307 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$880.00$900.001:2Aug 18$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-$0.01$29.99
$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. 432 found (best yield 1.97%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$15.190.500.0%1.97%1.98%1611.9K
$773.00Sep 18$14.580.480.1%1.89%2.03%941.0K
$774.00Sep 18$14.000.470.3%1.81%2.08%531.4K
$772.00Sep 11$13.640.510.0%1.77%1.77%162148
$775.00Sep 18$13.450.470.4%1.74%2.14%999.4K
$773.00Sep 11$13.040.490.1%1.69%1.83%12269
$776.00Sep 18$12.880.460.5%1.67%2.19%521.5K
$774.00Sep 11$12.460.480.3%1.61%1.88%198253
$777.00Sep 18$12.340.450.7%1.60%2.25%2551.9K
$772.00Sep 4$11.960.510.0%1.55%1.56%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 615,775
Total Puts 351,145
Put/Call Ratio 0.57
Net Difference 264,630

Prior's Put/Call Breakdown

Total Calls 637,350
Total Puts 632,582
Put/Call Ratio 0.99
Net Difference 4,768

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