Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$770.43 +0.24%
(8/7 10:05) ◀
|
Friday, August 7, 2026 (10:10am)
January 2026
|
▶ (8/7 10:15)
◀ 8/7 10:10 ▶

Option Volume

Detail
ℹ
Current (08/07 10:10am) 1,680,378
Calls: 912,503 (54%)
Puts: 767,875 (46%)
Prior (08/06) 1,735,771
Calls: 889,838 (51%)
Puts: 845,933 (49%)
Current vs Prior -3.19%
Calls: +2.55% (Calls)
Puts: -9.23% (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 -87.50%
Calls: -86.09%
Puts: -88.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:10am) $224.36M
Calls: $117.01M (52%)
Puts: $107.35M (48%)
Prior (08/06) $231.21M
Calls: $143.67M (62%)
Puts: $87.54M (38%)
Current vs Prior -2.96%
Calls: -18.56%
Puts: +22.63%
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 -91.68%
Calls: -92.45%
Puts: -90.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:10am) 0.84
Prior (08/06) 0.95
Current vs Prior -11.48%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -22.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:10am) 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 0.46% | 0.72%0.46% | 0.72%0.46% | 1.29%1.43% | 3.71%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -30.54% | -17.90%-30.54% | -17.90%-30.54% | -10.09%-9.28% | -1.99%
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 -35.49% | -24.20%+6.86% | -24.06%-47.41% | -25.29%-38.65% | -12.74%
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 -30.54% | -17.90%-30.54% | -17.90%-30.54% | -10.09%-9.28% | -1.99%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.86% | 0.90%
Calls: 1.16% | 1.08%
Puts: 0.56% | 0.71%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -21.82% | -59.82%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -57.46% | -62.57%
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 NEUTRAL
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
10:10BULLISHBULLISHBULLISH
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 2,713 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2181.4181.50$81.460.1%291.005.8K
$700.00Aug 2171.4671.55$71.510.1%361.006.2K
$720.00Aug 2151.6351.74$51.690.2%111.005.3K
$730.00Aug 2141.8141.92$41.870.3%910.9420.3K
$735.00Aug 2136.9637.06$37.010.3%90.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 134.924.94$4.930.4%400.56423
$772.00Aug 72.372.38$2.380.4%35.7K0.676.2K
$753.00Sep 187.447.48$7.460.5%250.312.2K
$771.00Aug 71.791.80$1.800.6%78.5K0.567.0K
$751.00Sep 187.007.04$7.020.6%120.30521

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 949 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Aug 100.050.06$0.0616.7%1.6K0.023.8K
$788.00Aug 110.050.06$0.0616.7%210.02649
$789.00Aug 110.050.06$0.0616.7%3720.02787
$793.00Aug 120.050.06$0.0616.7%1980.0234
$794.00Aug 120.050.06$0.0616.7%20.0118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Aug 70.050.06$0.0616.7%9.1K0.038.3K
$747.00Aug 100.050.06$0.0616.7%530.011.5K
$748.00Aug 100.050.06$0.0616.7%870.011.7K
$736.00Aug 110.050.06$0.0616.7%230.01455
$737.00Aug 110.050.06$0.0616.7%520.01544

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,242 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7144.11146.83$145.471.9%--1.0032
$640.00Aug 7129.11131.84$130.482.1%--1.0017
$645.00Aug 7124.11126.84$125.482.2%--1.0023
$650.00Aug 7119.02121.84$120.432.3%--1.0031
$625.00Aug 10144.03147.19$145.612.2%221.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Aug 78.338.65$8.493.8%681.008
$780.00Aug 79.489.66$9.571.9%1321.0049
$781.00Aug 710.4810.73$10.612.4%401.001
$782.00Aug 711.4711.65$11.561.6%261.001
$783.00Aug 712.4712.65$12.561.4%41.00200

Most actively traded options today. High liquidity = easy entry/exit. 2,213 active (total vol 1.7M, top 125.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 70.780.79$0.791.3%125.0K0.3311.3K
$773.00Aug 70.480.49$0.492.0%100.8K0.249.7K
$775.00Aug 70.170.18$0.185.6%96.0K0.1029.9K
$771.00Aug 71.191.20$1.190.8%87.6K0.447.3K
$774.00Aug 70.290.30$0.303.3%57.6K0.169.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 71.321.33$1.330.8%87.3K0.4512.9K
$771.00Aug 71.791.80$1.800.6%78.5K0.567.0K
$769.00Aug 70.960.97$0.971.0%51.5K0.368.9K
$768.00Aug 70.690.70$0.701.4%46.1K0.2812.9K
$767.00Aug 70.500.51$0.512.0%36.4K0.2112.8K

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 238.7%, max 962.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18178.9%16.8%962.4%4313.6K
$895.00Aug 7Sep 18173.0%16.3%960.9%16.9K
$890.00Aug 7Sep 18167.0%16.1%937.9%53.5K
$885.00Aug 7Sep 18161.0%15.8%918.1%--10.1K
$880.00Aug 7Sep 18154.9%15.2%916.3%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18247.3%31.0%696.9%95129.0K
$625.00Aug 7Sep 18238.7%30.4%686.3%12133.5K
$630.00Aug 7Sep 18230.2%29.7%675.9%1112.8K
$635.00Aug 7Sep 18221.8%29.0%664.1%--11.5K
$640.00Aug 7Sep 18213.4%28.3%652.7%415.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 926 found (best R:R 49.00, avg 3.23)

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
$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
$749.00$747.00Aug 20$0.15$1.85$0.1512.33$748.85
$751.00$750.00Aug 20$0.10$0.90$0.109.00$750.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,268 found (best R:R 289.00, avg 2.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$729.00Aug 17$28.90$28.90$0.10289.00$728.90
$630.00$670.00Aug 10$39.84$39.84$0.16249.00$669.84
$635.00$655.00Aug 14$19.88$19.88$0.12165.67$654.88
$635.00$660.00Sep 4$24.78$24.78$0.22112.64$659.78
$675.00$685.00Aug 28$9.84$9.84$0.1661.50$684.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$825.00$782.00Aug 12$42.73$42.73$0.27158.26$782.27
$835.00$825.00Aug 12$9.75$9.75$0.2539.00$825.25
$785.00$782.00Aug 11$2.89$2.89$0.1126.27$782.11
$789.00$785.00Aug 13$3.82$3.82$0.1821.22$785.18
$803.00$801.00Sep 11$1.86$1.86$0.1413.29$801.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 231 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$735.00Aug 7Aug 10$0.0560.1%19.6%
$784.00Aug 7Aug 10$0.0527.5%9.6%
$783.00Aug 7Aug 10$0.0625.7%9.2%
$630.00Aug 10Aug 11$0.0764.2%56.1%
$722.00Aug 7Aug 10$0.0880.7%24.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$749.00Aug 7Aug 10$0.0542.3%14.1%
$750.00Aug 7Aug 10$0.0640.5%13.8%
$751.00Aug 7Aug 10$0.0638.7%13.2%
$797.00Aug 31Sep 4$0.0611.4%12.0%
$752.00Aug 7Aug 10$0.0836.9%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,235 found (cheapest 0.39% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$771.00Aug 7$1.19$1.80$2.99$768.01$773.990.39%
$770.00Aug 7$1.73$1.33$3.06$766.94$773.060.40%
$772.00Aug 7$0.79$2.38$3.17$768.83$775.170.41%
$769.00Aug 7$2.37$0.97$3.34$765.66$772.340.43%
$773.00Aug 7$0.49$3.08$3.57$769.43$776.570.46%
$768.00Aug 7$3.11$0.70$3.81$764.19$771.810.49%
$774.00Aug 7$0.30$3.88$4.18$769.82$778.180.54%
$767.00Aug 7$3.92$0.51$4.43$762.57$771.430.58%
$775.00Aug 7$0.18$4.76$4.94$770.06$779.940.64%
$770.00Aug 10$2.78$2.33$5.11$764.89$775.110.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.07% of stock, avg 1.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$766.00Aug 7$0.18$0.37$0.55$765.45$775.55
$774.00$766.00Aug 7$0.30$0.37$0.67$765.33$774.67
$775.00$767.00Aug 7$0.18$0.51$0.69$766.31$775.69
$773.00$766.00Aug 7$0.49$0.37$0.86$765.14$773.86
$774.00$767.00Aug 7$0.30$0.51$0.81$766.19$774.81
$775.00$768.00Aug 7$0.18$0.70$0.88$767.12$775.88
$773.00$767.00Aug 7$0.49$0.51$1.00$766.00$774.00
$774.00$768.00Aug 7$0.30$0.70$1.00$767.00$775.00
$772.00$766.00Aug 7$0.79$0.37$1.16$764.84$773.16
$773.00$768.00Aug 7$0.49$0.70$1.19$766.81$774.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 41.86, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690709/715Sep 11$5.86$0.1441.86$684.14$714.86
685/690715/725Sep 11$9.46$0.5417.52$680.54$724.46
685/690725/730Sep 11$4.71$0.2916.24$685.29$729.71
746/748749/754Aug 19$4.61$0.3911.82$743.39$753.61
755/757760/762Aug 20$1.84$0.1611.50$755.16$761.84
759/760765/766Aug 19$0.90$0.109.00$759.10$765.90
755/757768/770Aug 20$1.80$0.209.00$755.20$769.80
758/759765/766Aug 19$0.89$0.118.09$758.11$765.89
746/748755/760Aug 19$4.33$0.676.46$743.67$759.33
752/753755/760Aug 19$4.32$0.686.35$748.68$759.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 319 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$815.00$820.00Aug 31$0.06$4.9482.33
$825.00$830.00$835.00Sep 18$0.06$4.9482.33
$685.00$690.00$695.00Sep 4$0.07$4.9370.43
$685.00$690.00$695.00Aug 14$0.14$4.8634.71
$758.00$760.00$762.00Aug 18$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$781.00$782.00$783.00Aug 7$0.05$0.9519.00
$773.00$774.00$775.00Aug 10$0.05$0.9519.00
$775.00$776.00$777.00Aug 10$0.05$0.9519.00
$775.00$776.00$777.00Aug 12$0.05$0.9519.00
$766.00$767.00$768.00Aug 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. 1,315 found (best net $--, 1,312 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
$875.00$895.001:2Aug 17-$0.02$19.98
$880.00$900.001:2Aug 18-$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. 417 found (best yield 1.92%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$771.00Sep 18$14.800.490.1%1.92%1.99%187930
$772.00Sep 18$14.210.480.2%1.84%2.05%1871.9K
$773.00Sep 18$13.630.470.3%1.77%2.10%2141.0K
$771.00Sep 11$13.250.500.1%1.72%1.79%16344
$774.00Sep 18$13.070.460.5%1.70%2.16%1561.4K
$772.00Sep 11$12.670.480.2%1.64%1.85%241148
$775.00Sep 18$12.530.450.6%1.63%2.22%3059.4K
$773.00Sep 11$12.100.470.3%1.57%1.90%14269
$776.00Sep 18$11.990.440.7%1.56%2.28%2531.5K
$771.00Sep 4$11.560.500.1%1.50%1.57%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 912,503
Total Puts 767,875
Put/Call Ratio 0.84
Net Difference 144,628

Prior's Put/Call Breakdown

Total Calls 889,838
Total Puts 845,933
Put/Call Ratio 0.95
Net Difference 43,905

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