Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$769.88 +0.17%
(8/7 10:10) ◀
|
Friday, August 7, 2026 (10:15am)
January 2026
|
▶ (8/7 10:20)
◀ 8/7 10:15 ▶

Option Volume

Detail
ℹ
Current (08/07 10:15am) 1,968,521
Calls: 1,032,404 (52%)
Puts: 936,117 (48%)
Prior (08/06) 1,909,854
Calls: 995,660 (52%)
Puts: 914,194 (48%)
Current vs Prior +3.07%
Calls: +3.69% (Calls)
Puts: +2.40% (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 -85.36%
Calls: -84.26%
Puts: -86.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:15am) $258.85M
Calls: $117.69M (45%)
Puts: $141.15M (55%)
Prior (08/06) $254.29M
Calls: $157.28M (62%)
Puts: $97.01M (38%)
Current vs Prior +1.79%
Calls: -25.17%
Puts: +45.50%
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 -90.40%
Calls: -92.41%
Puts: -87.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:15am) 0.91
Prior (08/06) 0.92
Current vs Prior -1.25%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -16.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:15am) 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 0.47% | 0.73%0.47% | 0.73%0.47% | 1.30%1.43% | 3.71%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -29.51% | -17.55%-29.51% | -17.55%-29.51% | -9.76%-9.22% | -2.02%
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 -34.53% | -23.87%+8.44% | -23.74%-46.63% | -25.01%-38.61% | -12.77%
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 -29.51% | -17.55%-29.51% | -17.55%-29.51% | -9.76%-9.22% | -2.02%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.14% | 0.89%
Calls: 0.99% | 0.99%
Puts: 1.28% | 0.78%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior +3.64% | -60.27%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -43.60% | -62.98%
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 BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
10:15BEARISHNEUTRALMIXED
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 2,731 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2180.8780.97$80.920.1%291.005.8K
$700.00Aug 2170.9271.02$70.970.1%361.006.2K
$720.00Aug 2151.1051.20$51.150.2%110.955.3K
$730.00Aug 2141.2941.40$41.350.3%950.9420.3K
$735.00Aug 2136.4436.54$36.490.3%90.9311.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$711.00Sep 182.532.54$2.540.4%1110.102.7K
$705.00Sep 182.222.23$2.230.4%3540.097.1K
$763.00Aug 142.112.12$2.120.5%4920.2810.6K
$771.00Aug 72.082.09$2.090.5%89.6K0.637.0K
$745.00Sep 185.965.99$5.980.5%310.2514.7K

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
$783.00Aug 100.050.06$0.0616.7%1.5K0.021.8K
$787.00Aug 110.050.06$0.0616.7%540.02358
$789.00Aug 110.050.06$0.0616.7%3720.02787
$792.00Aug 120.050.06$0.0616.7%--0.0115
$793.00Aug 120.050.06$0.0616.7%1980.0134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$758.00Aug 70.050.06$0.0616.7%3.4K0.0214.6K
$746.00Aug 100.050.06$0.0616.7%1440.011.3K
$747.00Aug 100.050.06$0.0616.7%540.011.5K
$748.00Aug 100.050.06$0.0616.7%870.011.7K
$736.00Aug 110.050.06$0.0616.7%230.01455

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,246 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7143.31146.62$144.972.3%--1.0032
$640.00Aug 7128.31131.62$129.972.5%--1.0017
$645.00Aug 7123.31126.62$124.972.6%--1.0023
$650.00Aug 7118.31121.62$119.972.8%--1.0031
$665.00Aug 7103.31106.62$104.973.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Aug 720.0820.41$20.241.6%281.0019
$792.00Aug 722.0822.41$22.241.5%21.00--
$793.00Aug 723.0823.41$23.241.4%151.00--
$796.00Aug 726.0726.36$26.221.1%21.00--
$798.00Aug 728.0728.35$28.211.0%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,274 active (total vol 2.0M, top 140.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 70.600.61$0.611.6%140.8K0.2711.3K
$773.00Aug 70.350.36$0.362.8%114.1K0.189.7K
$775.00Aug 70.110.12$0.128.3%109.8K0.0729.9K
$771.00Aug 70.950.96$0.961.0%99.6K0.377.3K
$774.00Aug 70.200.21$0.214.8%67.0K0.129.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 71.551.57$1.561.3%114.0K0.5212.9K
$771.00Aug 72.082.09$2.090.5%89.6K0.637.0K
$769.00Aug 71.141.15$1.150.9%75.1K0.428.9K
$768.00Aug 70.830.84$0.841.2%61.4K0.3212.9K
$767.00Aug 70.600.61$0.611.6%48.0K0.2512.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 358 strikes (avg 240.4%, max 995.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18181.0%16.5%995.8%1.3K13.6K
$895.00Aug 7Sep 18175.1%16.4%968.7%1.0K6.9K
$890.00Aug 7Sep 18169.1%16.2%945.6%53.5K
$885.00Aug 7Sep 18163.0%15.6%943.9%--10.1K
$880.00Aug 7Sep 18156.9%15.3%923.7%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18248.1%31.0%699.8%115129.0K
$625.00Aug 7Sep 18239.5%30.3%690.3%12133.5K
$630.00Aug 7Sep 18230.9%29.7%678.8%1112.8K
$635.00Aug 7Sep 18222.4%29.0%668.0%411.5K
$640.00Aug 7Sep 18213.9%28.3%656.5%415.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 915 found (best R:R 49.00, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$810.00$815.00Aug 28$0.10$4.90$0.1049.00$810.10
$825.00$830.00Sep 11$0.10$4.90$0.1049.00$825.10
$830.00$835.00Sep 18$0.11$4.89$0.1144.45$830.11
$810.00$815.00Aug 31$0.13$4.87$0.1337.46$810.13
$825.00$830.00Sep 18$0.18$4.82$0.1826.78$825.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$690.00$685.00Sep 11$0.10$4.90$0.1049.00$689.90
$743.00$741.00Aug 20$0.10$1.90$0.1019.00$742.90
$748.00$746.00Aug 19$0.13$1.87$0.1314.38$747.87
$749.00$747.00Aug 20$0.15$1.85$0.1512.33$748.85
$754.00$753.00Aug 18$0.10$0.90$0.109.00$753.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,284 found (best R:R 206.14, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$729.00Aug 17$28.86$28.86$0.14206.14$728.86
$635.00$660.00Sep 4$24.78$24.78$0.22112.64$659.78
$675.00$685.00Aug 28$9.89$9.89$0.1189.91$684.89
$700.00$743.00Aug 19$42.36$42.36$0.6466.19$742.36
$724.00$742.00Aug 18$17.61$17.61$0.3945.15$741.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$789.00$785.00Aug 13$3.87$3.87$0.1329.77$785.13
$800.00$792.00Aug 21$7.71$7.71$0.2926.59$792.29
$787.00$786.00Sep 4$0.90$0.90$0.109.00$786.10
$790.00$785.00Aug 14$4.47$4.47$0.538.43$785.53
$788.00$787.00Aug 21$0.88$0.88$0.127.33$787.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 216 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$782.00Aug 7Aug 10$0.0625.3%9.0%
$730.00Aug 7Aug 10$0.0767.5%21.8%
$739.00Aug 7Aug 10$0.0753.1%17.9%
$745.00Aug 7Aug 10$0.0848.6%15.2%
$781.00Aug 7Aug 10$0.0823.5%8.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$749.00Aug 7Aug 10$0.0541.4%13.7%
$750.00Aug 7Aug 10$0.0639.6%13.5%
$792.00Aug 7Aug 10$0.0638.1%12.6%
$751.00Aug 7Aug 10$0.0737.8%13.1%
$752.00Aug 7Aug 10$0.0836.0%12.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,241 found (cheapest 0.39% of stock, avg 5.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Aug 7$1.44$1.56$3.00$767.00$773.000.39%
$771.00Aug 7$0.96$2.09$3.05$767.95$774.050.40%
$769.00Aug 7$2.02$1.15$3.17$765.83$772.170.41%
$772.00Aug 7$0.61$2.73$3.34$768.66$775.340.43%
$768.00Aug 7$2.71$0.84$3.55$764.45$771.550.46%
$773.00Aug 7$0.36$3.49$3.85$769.15$776.850.50%
$767.00Aug 7$3.48$0.61$4.09$762.91$771.090.53%
$774.00Aug 7$0.21$4.34$4.55$769.45$778.550.59%
$766.00Aug 7$4.31$0.44$4.75$761.25$770.750.62%
$770.00Aug 10$2.47$2.56$5.03$764.97$775.030.65%

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
$774.00$765.00Aug 7$0.21$0.32$0.53$764.47$774.53
$774.00$766.00Aug 7$0.21$0.44$0.65$765.35$774.65
$773.00$765.00Aug 7$0.36$0.32$0.68$764.32$773.68
$773.00$766.00Aug 7$0.36$0.44$0.80$765.20$773.80
$774.00$767.00Aug 7$0.21$0.61$0.82$766.18$774.82
$772.00$765.00Aug 7$0.61$0.32$0.93$764.07$772.93
$773.00$767.00Aug 7$0.36$0.61$0.97$766.03$773.97
$772.00$766.00Aug 7$0.61$0.44$1.05$764.95$773.05
$774.00$768.00Aug 7$0.21$0.84$1.05$766.95$775.05
$772.00$767.00Aug 7$0.61$0.61$1.22$765.78$773.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 29.00, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
755/757762/765Aug 20$2.90$0.1029.00$754.10$764.90
685/690709/715Sep 11$5.76$0.2424.00$684.24$714.76
685/690715/725Sep 11$9.49$0.5118.61$680.51$724.49
757/758762/765Aug 20$2.77$0.2312.04$755.23$764.77
758/759762/765Aug 20$2.77$0.2312.04$756.23$764.77
746/748749/754Aug 19$4.59$0.4111.20$743.41$753.59
747/749762/765Aug 20$2.74$0.2610.54$746.26$764.74
754/755762/765Aug 20$2.73$0.2710.11$752.27$764.73
753/754762/765Aug 20$2.72$0.289.71$751.28$764.72
755/757760/762Aug 20$1.81$0.199.53$755.19$761.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 329 found (best R:R 149.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$670.00$685.00$700.00Aug 11$0.10$14.90149.00
$810.00$815.00$820.00Aug 31$0.05$4.9599.00
$685.00$690.00$695.00Aug 28$0.06$4.9482.33
$825.00$830.00$835.00Sep 18$0.07$4.9370.43
$690.00$695.00$700.00Sep 4$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$792.00$794.00$796.00Sep 11$0.07$1.9327.57
$772.00$773.00$774.00Aug 10$0.05$0.9519.00
$774.00$775.00$776.00Aug 10$0.05$0.9519.00
$775.00$776.00$777.00Aug 10$0.05$0.9519.00
$763.00$764.00$765.00Aug 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. 1,315 found (best net $--, 1,313 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$835.00$910.001:2Aug 19$0.00$75.00
$835.00$880.001:2Aug 18-$0.01$44.99
$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-$0.01$29.99
$820.00$795.001:2Aug 11-$0.15$24.85
$722.00$710.001:2Aug 20-$0.08$11.92
$640.00$630.001:2Aug 10-$0.01$9.99
$640.00$630.001:2Aug 13-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 419 found (best yield 1.95%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Sep 18$15.030.490.0%1.95%1.97%38312.4K
$771.00Sep 18$14.430.480.1%1.87%2.02%388930
$772.00Sep 18$13.850.470.3%1.80%2.07%4031.9K
$770.00Sep 11$13.500.500.0%1.75%1.77%19309
$773.00Sep 18$13.280.470.4%1.72%2.13%4651.0K
$771.00Sep 11$12.900.490.1%1.68%1.82%19344
$774.00Sep 18$12.720.460.5%1.65%2.19%4061.4K
$772.00Sep 11$12.320.470.3%1.60%1.88%241148
$775.00Sep 18$12.180.450.7%1.58%2.25%3109.4K
$770.00Sep 4$11.800.500.0%1.53%1.55%961.2K

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 1,032,404
Total Puts 936,117
Put/Call Ratio 0.91
Net Difference 96,287

Prior's Put/Call Breakdown

Total Calls 995,660
Total Puts 914,194
Put/Call Ratio 0.92
Net Difference 81,466

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