Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$770.96 +0.31%
(8/7 09:55) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 10:05)
◀ 8/7 10:00 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 1,316,438
Calls: 750,675 (57%)
Puts: 565,763 (43%)
Prior (08/06) 1,427,297
Calls: 720,893 (51%)
Puts: 706,404 (49%)
Current vs Prior -7.77%
Calls: +4.13% (Calls)
Puts: -19.91% (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 -90.21%
Calls: -88.56%
Puts: -91.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $186.70M
Calls: $111.83M (60%)
Puts: $74.87M (40%)
Prior (08/06) $194.30M
Calls: $115.70M (60%)
Puts: $78.60M (40%)
Current vs Prior -3.91%
Calls: -3.34%
Puts: -4.75%
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 -93.08%
Calls: -92.79%
Puts: -93.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 0.75
Prior (08/06) 0.98
Current vs Prior -23.09%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -30.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:00am) 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 0.49% | 0.74%0.49% | 0.74%0.49% | 1.33%1.47% | 3.74%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -26.27% | -16.63%-26.27% | -16.64%-26.27% | -7.72%-6.96% | -1.24%
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 -31.52% | -23.03%+13.43% | -22.90%-44.18% | -23.31%-37.08% | -12.07%
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 -26.27% | -16.63%-26.27% | -16.64%-26.27% | -7.72%-6.96% | -1.24%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.55% | 1.51%
Calls: 0.47% | 2.24%
Puts: 0.63% | 0.78%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -50.00% | -32.59%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -72.79% | -37.20%
Liquidity Excellent
+
Add Card

🤖 AI Insights

P/C ratio dropping 23% - 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
10:00BULLISHBULLISHBULLISH
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 2,729 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2181.9682.08$82.020.1%291.005.8K
$700.00Aug 2172.0172.13$72.070.2%321.006.2K
$720.00Aug 2152.1852.30$52.240.2%111.005.3K
$730.00Aug 2142.3542.48$42.420.3%910.9520.3K
$735.00Aug 2137.4937.61$37.550.3%90.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Aug 143.013.02$3.010.3%2830.37509
$753.00Sep 187.367.39$7.380.4%180.312.2K
$752.00Sep 187.147.17$7.150.4%70.301.8K
$750.00Sep 186.736.76$6.750.4%1.1K0.2822.5K
$749.00Sep 186.536.56$6.550.5%20.282.1K

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
$785.00Aug 100.050.06$0.0616.7%5930.023.8K
$786.00Aug 100.050.06$0.0616.7%1740.021.0K
$789.00Aug 110.050.06$0.0616.7%3720.02787
$790.00Aug 110.050.06$0.0616.7%1530.023.1K
$795.00Aug 120.050.06$0.0616.7%7400.011.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Aug 70.050.06$0.0616.7%6.5K0.028.3K
$747.00Aug 100.050.06$0.0616.7%310.011.5K
$748.00Aug 100.050.06$0.0616.7%810.011.7K
$749.00Aug 100.050.06$0.0616.7%450.011.1K
$737.00Aug 110.050.06$0.0616.7%120.01544

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,237 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7144.55147.43$145.992.0%--1.0032
$640.00Aug 7129.50132.43$130.972.2%--1.0017
$645.00Aug 7124.60127.43$126.022.2%--1.0023
$650.00Aug 7119.59122.37$120.982.3%--1.0031
$665.00Aug 7104.59107.44$106.022.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$792.00Aug 720.8521.57$21.213.4%21.00--
$793.00Aug 721.8322.55$22.193.2%131.00--
$820.00Aug 1147.2750.51$48.896.6%21.00--
$825.00Aug 1252.4255.78$54.106.2%21.00--
$835.00Aug 1262.6165.44$64.034.4%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,120 active (total vol 1.3M, top 101.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 71.071.08$1.080.9%101.1K0.4011.3K
$773.00Aug 70.700.71$0.711.4%84.9K0.309.7K
$775.00Aug 70.270.28$0.283.6%78.1K0.1429.9K
$771.00Aug 71.551.56$1.560.6%65.8K0.507.3K
$774.00Aug 70.440.45$0.452.2%47.9K0.219.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Aug 71.591.60$1.600.6%55.5K0.507.0K
$770.00Aug 71.171.19$1.181.7%53.2K0.4012.9K
$768.00Aug 70.620.63$0.631.6%32.8K0.2412.9K
$769.00Aug 70.860.87$0.871.1%31.0K0.328.9K
$772.00Aug 72.112.13$2.120.9%29.9K0.606.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 355 strikes (avg 234.9%, max 949.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18176.0%16.8%949.6%2613.6K
$895.00Aug 7Sep 18170.1%16.4%936.3%--6.9K
$890.00Aug 7Sep 18164.2%16.0%925.6%53.5K
$885.00Aug 7Sep 18158.3%15.7%905.9%--10.1K
$880.00Aug 7Sep 18152.3%15.4%888.4%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18245.0%31.1%687.4%75129.0K
$625.00Aug 7Sep 18236.6%30.5%676.9%12133.5K
$630.00Aug 7Sep 18228.2%29.8%666.7%112.8K
$635.00Aug 7Sep 18219.8%29.1%655.0%--11.5K
$640.00Aug 7Sep 18211.5%28.4%643.9%415.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 858 found (best R:R 49.00, avg 3.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$810.00$815.00Aug 31$0.15$4.85$0.1532.33$810.15
$796.00$800.00Aug 20$0.15$3.85$0.1525.67$796.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$690.00$685.00Sep 11$0.10$4.90$0.1049.00$689.90
$745.00$743.00Aug 20$0.11$1.89$0.1117.18$744.89
$748.00$746.00Aug 19$0.13$1.87$0.1314.38$747.87
$747.00$745.00Aug 20$0.13$1.87$0.1314.38$746.87
$749.00$747.00Aug 20$0.14$1.86$0.1413.29$748.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,283 found (best R:R 147.15, avg 2.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$670.00Aug 11$39.73$39.73$0.27147.15$669.73
$635.00$660.00Sep 4$24.79$24.79$0.21118.05$659.79
$700.00$730.00Aug 17$29.72$29.72$0.28106.14$729.72
$724.00$742.00Aug 18$17.78$17.78$0.2280.82$741.78
$700.00$743.00Aug 19$42.39$42.39$0.6169.49$742.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$825.00$782.00Aug 12$42.62$42.62$0.38112.16$782.38
$795.00$785.00Aug 11$9.89$9.89$0.1189.91$785.11
$785.00$782.00Aug 11$2.88$2.88$0.1224.00$782.12
$789.00$785.00Aug 13$3.80$3.80$0.2019.00$785.20
$790.00$785.00Aug 14$4.67$4.67$0.3314.15$785.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 224 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$734.00Aug 7Aug 10$0.0561.8%20.3%
$784.00Aug 7Aug 10$0.0526.2%9.2%
$738.00Aug 7Aug 10$0.0655.5%19.0%
$741.00Aug 7Aug 10$0.0650.8%17.5%
$783.00Aug 7Aug 10$0.0626.1%9.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Aug 7Aug 10$0.0540.9%13.8%
$751.00Aug 7Aug 10$0.0639.1%13.5%
$752.00Aug 7Aug 10$0.0737.4%13.2%
$753.00Aug 7Aug 10$0.0737.8%12.8%
$754.00Aug 7Aug 10$0.0835.9%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,230 found (cheapest 0.41% of stock, avg 5.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$771.00Aug 7$1.56$1.60$3.16$767.84$774.160.41%
$772.00Aug 7$1.08$2.12$3.20$768.80$775.200.42%
$770.00Aug 7$2.15$1.18$3.33$766.67$773.330.43%
$773.00Aug 7$0.71$2.75$3.46$769.54$776.460.45%
$769.00Aug 7$2.83$0.87$3.70$765.30$772.700.48%
$774.00Aug 7$0.45$3.49$3.94$770.06$777.940.51%
$768.00Aug 7$3.60$0.63$4.23$763.77$772.230.55%
$775.00Aug 7$0.28$4.31$4.59$770.41$779.590.60%
$767.00Aug 7$4.43$0.46$4.89$762.11$771.890.63%
$771.00Aug 10$2.55$2.55$5.10$765.90$776.100.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.08% of stock, avg 1.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$766.00Aug 7$0.28$0.34$0.62$765.38$775.62
$774.00$766.00Aug 7$0.45$0.34$0.79$765.21$774.79
$775.00$767.00Aug 7$0.28$0.46$0.74$766.26$775.74
$774.00$767.00Aug 7$0.45$0.46$0.91$766.09$774.91
$775.00$768.00Aug 7$0.28$0.63$0.91$767.09$775.91
$773.00$766.00Aug 7$0.71$0.34$1.05$764.95$774.05
$774.00$768.00Aug 7$0.45$0.63$1.08$766.92$775.08
$773.00$767.00Aug 7$0.71$0.46$1.17$765.83$774.17
$775.00$769.00Aug 7$0.28$0.87$1.15$767.85$776.15
$773.00$768.00Aug 7$0.71$0.63$1.34$766.66$774.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 21.22, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690709/715Sep 11$5.73$0.2721.22$684.27$714.73
685/690715/725Sep 11$9.49$0.5118.61$680.51$724.49
685/690725/730Sep 11$4.66$0.3413.71$685.34$729.66
746/748749/754Aug 19$4.62$0.3812.16$743.38$753.62
755/757760/762Aug 20$1.83$0.1710.76$755.17$761.83
736/737738/740Sep 11$1.83$0.1710.76$735.17$739.83
757/758765/766Aug 19$0.89$0.118.09$757.11$765.89
758/760765/768Aug 20$2.65$0.357.57$757.35$767.65
756/757765/766Aug 19$0.87$0.136.69$756.13$765.87
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. 299 found (best R:R 186.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$670.00$685.00$700.00Aug 11$0.08$14.92186.50
$665.00$670.00$675.00Aug 7$0.06$4.9482.33
$810.00$815.00$820.00Aug 28$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$775.00$776.00$777.00Aug 10$0.05$0.9519.00
$764.00$765.00$766.00Aug 11$0.05$0.9519.00
$768.00$769.00$770.00Aug 11$0.05$0.9519.00
$779.00$780.00$781.00Aug 11$0.05$0.9519.00
$765.00$766.00$767.00Aug 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. 1,319 found (best net $--, 1,316 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
$905.00$925.001:2Sep 4-$0.01$19.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$650.001:2Aug 18-$0.03$29.97
$722.00$710.001:2Aug 20-$0.07$11.93
$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. 430 found (best yield 1.97%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$771.00Sep 18$15.200.500.0%1.97%1.98%159930
$772.00Sep 18$14.610.480.1%1.90%2.03%1641.9K
$773.00Sep 18$14.020.470.3%1.82%2.08%2101.0K
$771.00Sep 11$13.660.510.0%1.77%1.78%14344
$774.00Sep 18$13.450.470.4%1.74%2.14%1551.4K
$772.00Sep 11$13.060.490.1%1.69%1.83%239148
$775.00Sep 18$12.900.460.5%1.67%2.20%1039.4K
$773.00Sep 11$12.480.480.3%1.62%1.88%14269
$776.00Sep 18$12.360.450.7%1.60%2.26%521.5K
$771.00Sep 4$11.970.510.0%1.55%1.56%1131.3K

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 750,675
Total Puts 565,763
Put/Call Ratio 0.75
Net Difference 184,912

Prior's Put/Call Breakdown

Total Calls 720,893
Total Puts 706,404
Put/Call Ratio 0.98
Net Difference 14,489

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