Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$770.50 +0.25%
(8/7 10:00) ◀
|
Friday, August 7, 2026 (10:05am)
January 2026
|
▶ (8/7 10:10)
◀ 8/7 10:05 ▶

Option Volume

Detail
ℹ
Current (08/07 10:05am) 1,514,283
Calls: 842,830 (56%)
Puts: 671,453 (44%)
Prior (08/06) 1,585,422
Calls: 810,864 (51%)
Puts: 774,558 (49%)
Current vs Prior -4.49%
Calls: +3.94% (Calls)
Puts: -13.31% (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 -88.74%
Calls: -87.15%
Puts: -90.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:05am) $210.04M
Calls: $113.84M (54%)
Puts: $96.20M (46%)
Prior (08/06) $210.91M
Calls: $128.32M (61%)
Puts: $82.59M (39%)
Current vs Prior -0.41%
Calls: -11.28%
Puts: +16.47%
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 -92.21%
Calls: -92.66%
Puts: -91.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:05am) 0.80
Prior (08/06) 0.96
Current vs Prior -16.60%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -27.00%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:05am) 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% | 0.74%0.48% | 0.74%0.48% | 1.32%1.46% | 3.73%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -27.01% | -15.70%-27.01% | -15.70%-27.01% | -8.39%-7.81% | -1.56%
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 -32.21% | -22.17%+12.29% | -22.03%-44.74% | -23.87%-37.65% | -12.36%
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 -27.01% | -15.70%-27.01% | -15.70%-27.01% | -8.39%-7.81% | -1.56%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.54% | 0.70%
Calls: 0.53% | 0.69%
Puts: 0.55% | 0.71%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -50.91% | -68.75%
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% | -70.89%
Liquidity Excellent
+
Add Card

🤖 AI Insights

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
10:05BULLISHBULLISHBULLISH
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 2,737 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2181.5281.62$81.570.1%291.005.8K
$700.00Aug 2171.5771.67$71.620.1%351.006.2K
$720.00Aug 2151.7451.84$51.790.2%110.955.3K
$730.00Aug 2141.9242.02$41.970.2%910.9420.3K
$735.00Aug 2137.0637.16$37.110.3%90.9311.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Aug 142.022.03$2.030.5%4240.2710.6K
$776.00Aug 75.605.63$5.620.5%7510.92931
$753.00Sep 187.467.50$7.480.5%180.312.2K
$775.00Sep 1814.8714.95$14.910.5%5930.555.1K
$771.00Aug 71.821.83$1.830.5%69.4K0.557.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 959 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Aug 70.050.06$0.0616.7%18.1K0.036.2K
$785.00Aug 100.050.06$0.0616.7%1.6K0.023.8K
$789.00Aug 110.050.06$0.0616.7%3720.02787
$790.00Aug 110.050.06$0.0616.7%1530.023.1K
$794.00Aug 120.050.06$0.0616.7%20.0118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Aug 70.050.06$0.0616.7%3.3K0.0214.6K
$746.00Aug 100.050.06$0.0616.7%570.011.3K
$747.00Aug 100.050.06$0.0616.7%530.011.5K
$736.00Aug 110.050.06$0.0616.7%230.01455
$737.00Aug 110.050.06$0.0616.7%120.01544

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,239 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7144.12146.91$145.511.9%--1.0032
$640.00Aug 7129.19131.89$130.542.1%--1.0017
$645.00Aug 7124.10126.92$125.512.2%--1.0023
$650.00Aug 7119.11121.92$120.522.3%--1.0031
$625.00Aug 10144.15147.23$145.692.1%221.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Aug 78.458.61$8.531.9%481.008
$780.00Aug 79.479.65$9.561.9%1101.0049
$781.00Aug 710.4510.65$10.551.9%401.001
$782.00Aug 711.4511.65$11.551.7%261.001
$783.00Aug 712.4612.64$12.551.4%41.00200

Most actively traded options today. High liquidity = easy entry/exit. 2,167 active (total vol 1.5M, top 115.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 70.900.91$0.911.1%115.5K0.3511.3K
$773.00Aug 70.570.58$0.571.8%93.5K0.259.7K
$775.00Aug 70.200.21$0.214.8%89.5K0.1129.9K
$771.00Aug 71.331.34$1.340.7%76.6K0.457.3K
$774.00Aug 70.350.36$0.362.8%53.7K0.179.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 71.361.37$1.370.7%70.8K0.4512.9K
$771.00Aug 71.821.83$1.830.5%69.4K0.557.0K
$769.00Aug 71.011.02$1.021.0%40.2K0.368.9K
$768.00Aug 70.740.75$0.751.3%40.0K0.2812.9K
$772.00Aug 72.382.40$2.390.8%33.4K0.656.2K

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 236.1%, max 956.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18177.9%16.8%956.8%4313.6K
$895.00Aug 7Sep 18172.0%16.5%943.7%--6.9K
$890.00Aug 7Sep 18166.1%16.1%932.6%53.5K
$885.00Aug 7Sep 18160.1%15.8%912.8%--10.1K
$880.00Aug 7Sep 18154.0%15.5%895.3%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18246.0%31.1%690.3%75129.0K
$625.00Aug 7Sep 18237.5%30.5%679.9%12133.5K
$630.00Aug 7Sep 18229.0%29.8%669.7%112.8K
$635.00Aug 7Sep 18220.6%29.1%658.1%--11.5K
$640.00Aug 7Sep 18212.2%28.4%646.8%415.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 930 found (best R:R 49.00, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$810.00$815.00Aug 28$0.11$4.89$0.1144.45$810.11
$825.00$830.00Sep 11$0.11$4.89$0.1144.45$825.11
$830.00$835.00Sep 18$0.13$4.87$0.1337.46$830.13
$810.00$815.00Aug 31$0.14$4.86$0.1434.71$810.14
$796.00$800.00Aug 20$0.13$3.87$0.1329.77$796.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.11$1.89$0.1117.18$744.89
$747.00$745.00Aug 20$0.12$1.88$0.1215.67$746.88
$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. 1,304 found (best R:R 249.00, avg 2.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$685.00$710.00Aug 10$24.83$24.83$0.17146.06$709.83
$635.00$660.00Sep 4$24.78$24.78$0.22112.64$659.78
$715.00$725.00Aug 11$9.85$9.85$0.1565.67$724.85
$700.00$743.00Aug 19$42.34$42.34$0.6664.15$742.34
$724.00$735.00Aug 13$10.81$10.81$0.1956.89$734.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$820.00$795.00Aug 11$24.90$24.90$0.10249.00$795.10
$825.00$782.00Aug 12$42.39$42.39$0.6169.49$782.61
$785.00$782.00Aug 11$2.88$2.88$0.1224.00$782.12
$789.00$785.00Aug 13$3.82$3.82$0.1821.22$785.18
$800.00$792.00Aug 21$7.28$7.28$0.7210.11$792.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 221 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$784.00Aug 7Aug 10$0.0527.3%9.5%
$711.00Aug 7Aug 10$0.0697.6%30.1%
$735.00Aug 7Aug 10$0.0659.8%19.6%
$740.00Aug 7Aug 10$0.0651.9%17.7%
$782.00Aug 7Aug 10$0.0725.4%8.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$748.00Aug 7Aug 10$0.0543.9%14.7%
$749.00Aug 7Aug 10$0.0542.1%14.1%
$750.00Aug 7Aug 10$0.0640.3%13.8%
$751.00Aug 7Aug 10$0.0738.5%13.5%
$752.00Aug 7Aug 10$0.0836.7%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,232 found (cheapest 0.41% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$771.00Aug 7$1.34$1.83$3.17$767.83$774.170.41%
$770.00Aug 7$1.88$1.37$3.25$766.75$773.250.42%
$772.00Aug 7$0.91$2.39$3.30$768.70$775.300.43%
$769.00Aug 7$2.53$1.02$3.55$765.45$772.550.46%
$773.00Aug 7$0.57$3.07$3.64$769.36$776.640.47%
$768.00Aug 7$3.26$0.75$4.01$763.99$772.010.52%
$774.00Aug 7$0.36$3.85$4.21$769.79$778.210.55%
$767.00Aug 7$4.06$0.55$4.61$762.39$771.610.60%
$775.00Aug 7$0.21$4.71$4.92$770.08$779.920.64%
$771.00Aug 10$2.37$2.82$5.19$765.81$776.190.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.08% of stock, avg 1.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$766.00Aug 7$0.21$0.41$0.62$765.38$775.62
$774.00$766.00Aug 7$0.36$0.41$0.77$765.23$774.77
$775.00$767.00Aug 7$0.21$0.55$0.76$766.24$775.76
$774.00$767.00Aug 7$0.36$0.55$0.91$766.09$774.91
$775.00$768.00Aug 7$0.21$0.75$0.96$767.04$775.96
$773.00$766.00Aug 7$0.57$0.41$0.98$765.02$773.98
$774.00$768.00Aug 7$0.36$0.75$1.11$766.89$775.11
$773.00$767.00Aug 7$0.57$0.55$1.12$765.88$774.12
$775.00$769.00Aug 7$0.21$1.02$1.23$767.77$776.23
$772.00$766.00Aug 7$0.91$0.41$1.32$764.68$773.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 41.86, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690709/715Sep 11$5.86$0.1441.86$684.14$714.86
685/690715/725Sep 11$9.47$0.5317.87$680.53$724.47
735/736738/740Sep 11$1.88$0.1215.67$734.12$739.88
736/737738/740Sep 11$1.87$0.1314.38$735.13$739.87
755/757760/762Aug 20$1.84$0.1611.50$755.16$761.84
746/748749/754Aug 19$4.59$0.4111.20$743.41$753.59
760/761765/766Aug 19$0.89$0.118.09$760.11$765.89
755/757768/770Aug 20$1.75$0.257.00$755.25$769.75
759/760765/766Aug 19$0.87$0.136.69$759.13$765.87
758/759765/766Aug 19$0.86$0.146.14$758.14$765.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 345 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$625.00$630.00Sep 18$0.05$4.9599.00
$810.00$815.00$820.00Aug 31$0.06$4.9482.33
$685.00$690.00$695.00Sep 4$0.06$4.9482.33
$630.00$635.00$640.00Sep 18$0.06$4.9482.33
$825.00$830.00$835.00Sep 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$774.00$775.00$776.00Aug 7$0.05$0.9519.00
$774.00$775.00$776.00Aug 10$0.05$0.9519.00
$781.00$782.00$783.00Aug 10$0.05$0.9519.00
$766.00$767.00$768.00Aug 11$0.05$0.9519.00
$772.00$773.00$774.00Aug 11$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. 1,314 found (best net $--, 1,311 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
$895.00$915.001:2Aug 13-$0.01$19.99
$870.00$890.001:2Sep 11-$0.01$19.99
$875.00$895.001:2Aug 17-$0.02$19.98
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. 421 found (best yield 1.94%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$771.00Sep 18$14.920.490.1%1.94%2.00%185930
$772.00Sep 18$14.340.480.2%1.86%2.06%1721.9K
$773.00Sep 18$13.760.470.3%1.79%2.11%2131.0K
$771.00Sep 11$13.380.500.1%1.74%1.80%15344
$774.00Sep 18$13.190.460.5%1.71%2.17%1561.4K
$772.00Sep 11$12.790.480.2%1.66%1.85%241148
$775.00Sep 18$12.640.450.6%1.64%2.22%2049.4K
$773.00Sep 11$12.220.470.3%1.59%1.91%14269
$776.00Sep 18$12.110.440.7%1.57%2.29%1531.5K
$771.00Sep 4$11.690.500.1%1.52%1.58%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 842,830
Total Puts 671,453
Put/Call Ratio 0.80
Net Difference 171,377

Prior's Put/Call Breakdown

Total Calls 810,864
Total Puts 774,558
Put/Call Ratio 0.96
Net Difference 36,306

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