Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$772.23 +0.48%
(8/7 10:20) ◀
|
Friday, August 7, 2026 (10:25am)
January 2026
|
▶ (8/7 10:30)
◀ 8/7 10:25 ▶

Option Volume

Detail
ℹ
Current (08/07 10:25am) 2,457,983
Calls: 1,279,617 (52%)
Puts: 1,178,366 (48%)
Prior (08/06) 2,272,858
Calls: 1,197,405 (53%)
Puts: 1,075,453 (47%)
Current vs Prior +8.15%
Calls: +6.87% (Calls)
Puts: +9.57% (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 -81.72%
Calls: -80.50%
Puts: -82.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:25am) $339.13M
Calls: $230.44M (68%)
Puts: $108.69M (32%)
Prior (08/06) $289.34M
Calls: $170.72M (59%)
Puts: $118.62M (41%)
Current vs Prior +17.21%
Calls: +34.98%
Puts: -8.37%
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 -87.42%
Calls: -85.14%
Puts: -90.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:25am) 0.92
Prior (08/06) 0.90
Current vs Prior +2.53%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -15.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:25am) 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 0.42% | 0.71%0.42% | 0.71%0.42% | 1.29%1.44% | 3.69%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -35.61% | -19.12%-35.62% | -19.12%-35.62% | -9.85%-9.08% | -2.49%
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 -40.20% | -25.32%-0.96% | -25.19%-51.26% | -25.08%-38.52% | -13.19%
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 -35.61% | -19.12%-35.62% | -19.12%-35.62% | -9.85%-9.08% | -2.49%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.95% | 0.54%
Calls: 1.33% | 0.38%
Puts: 0.56% | 0.70%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -13.64% | -75.89%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -53.00% | -77.54%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($230.44M). Put-heavy open interest (7,918,615 puts vs 3,188,484 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
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
10:25BULLISHNEUTRALBULLISH
10:20BULLISHNEUTRALBULLISH
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 2,754 of results (avg 3.2%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.2183.31$83.260.1%291.005.8K
$700.00Aug 2173.2573.36$73.310.2%381.006.2K
$720.00Aug 2153.4153.52$53.470.2%111.005.3K
$730.00Aug 2143.5743.68$43.630.3%950.9520.3K
$735.00Aug 2138.7038.81$38.760.3%90.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 102.382.39$2.380.4%7.0K0.502.1K
$768.00Aug 122.102.11$2.110.5%3700.33926
$771.00Aug 101.961.97$1.970.5%11.0K0.431.7K
$700.00Sep 181.891.90$1.900.5%1800.0855.8K
$772.00Sep 1812.7312.80$12.770.5%4920.50835

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
$786.00Aug 100.050.06$0.0616.7%2390.021.0K
$790.00Aug 110.050.06$0.0616.7%1530.023.1K
$795.00Aug 120.050.06$0.0616.7%7580.011.0K
$799.00Aug 130.050.06$0.0616.7%3140.0134
$800.00Aug 130.050.06$0.0616.7%9760.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Aug 70.050.06$0.0616.7%14.5K0.0327.8K
$750.00Aug 100.050.06$0.0616.7%1.5K0.0112.6K
$751.00Aug 100.050.06$0.0616.7%4440.011.1K
$752.00Aug 100.050.06$0.0616.7%1.4K0.02956
$739.00Aug 110.050.06$0.0616.7%440.01393

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,259 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.84148.65$147.251.9%--1.0032
$640.00Aug 7130.84133.58$132.212.1%--1.0017
$645.00Aug 7125.85128.62$127.242.2%--1.0023
$650.00Aug 7120.84123.61$122.232.3%--1.0031
$665.00Aug 7105.84108.62$107.232.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$792.00Aug 719.6921.14$20.427.1%21.00--
$793.00Aug 720.6922.15$21.426.8%151.00--
$796.00Aug 723.6925.13$24.415.9%21.00--
$798.00Aug 725.6927.14$26.425.5%21.00--
$799.00Aug 726.6928.14$27.425.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,369 active (total vol 2.4M, top 177.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 71.491.51$1.501.3%177.2K0.5211.3K
$773.00Aug 71.001.01$1.001.0%144.3K0.419.7K
$775.00Aug 70.370.38$0.382.6%135.0K0.2029.9K
$771.00Aug 72.112.12$2.120.5%123.5K0.637.3K
$774.00Aug 70.620.63$0.631.6%92.0K0.299.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 70.620.63$0.631.6%140.9K0.2812.9K
$771.00Aug 70.890.90$0.901.1%109.2K0.377.0K
$769.00Aug 70.420.43$0.432.3%102.6K0.208.9K
$768.00Aug 70.290.30$0.303.3%93.1K0.1512.9K
$767.00Aug 70.200.21$0.214.8%67.6K0.1112.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 360 strikes (avg 247.5%, max 1014.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18180.5%16.2%1014.8%1.3K13.6K
$895.00Aug 7Sep 18174.4%16.3%973.0%2.0K6.9K
$890.00Aug 7Sep 18168.3%15.9%960.9%53.5K
$885.00Aug 7Sep 18162.1%15.6%940.9%--10.1K
$880.00Aug 7Sep 18155.9%15.2%922.7%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18255.3%31.2%717.6%115129.0K
$625.00Aug 7Sep 18246.6%30.5%708.9%14133.5K
$630.00Aug 7Sep 18237.9%29.8%698.3%1112.8K
$635.00Aug 7Sep 18229.2%29.2%686.0%411.5K
$640.00Aug 7Sep 18220.7%28.5%674.4%415.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 945 found (best R:R 44.45, avg 3.13)

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
$825.00$830.00Sep 11$0.13$4.87$0.1337.46$825.13
$810.00$815.00Aug 28$0.14$4.86$0.1434.71$810.14
$830.00$835.00Sep 18$0.15$4.85$0.1532.33$830.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$749.00$747.00Aug 20$0.12$1.88$0.1215.67$748.88
$760.00$759.00Aug 13$0.10$0.90$0.109.00$759.90
$758.00$757.00Aug 14$0.10$0.90$0.109.00$757.90
$756.00$755.00Aug 18$0.10$0.90$0.109.00$755.90
$753.00$752.00Aug 20$0.10$0.90$0.109.00$752.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,284 found (best R:R 262.64, avg 2.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$729.00Aug 17$28.89$28.89$0.11262.64$728.89
$655.00$680.00Aug 14$24.80$24.80$0.20124.00$679.80
$635.00$660.00Sep 4$24.79$24.79$0.21118.05$659.79
$700.00$710.00Aug 10$9.87$9.87$0.1375.92$709.87
$724.00$742.00Aug 18$17.70$17.70$0.3059.00$741.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$825.00$798.00Aug 12$26.89$26.89$0.11244.45$798.11
$802.00$795.00Aug 11$6.87$6.87$0.1352.85$795.13
$785.00$781.00Aug 13$3.89$3.89$0.1135.36$781.11
$795.00$782.00Aug 12$12.54$12.54$0.4627.26$782.46
$795.00$785.00Aug 11$9.57$9.57$0.4322.26$785.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 200 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$785.00Aug 7Aug 10$0.0526.7%9.1%
$670.00Aug 7Aug 10$0.06170.0%46.4%
$731.00Aug 7Aug 10$0.0670.6%22.5%
$738.00Aug 7Aug 10$0.0659.3%18.9%
$784.00Aug 7Aug 10$0.0724.9%8.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$753.00Aug 7Aug 10$0.0539.1%12.8%
$754.00Aug 7Aug 10$0.0637.2%12.5%
$755.00Aug 7Aug 10$0.0637.6%12.1%
$781.00Aug 7Aug 10$0.0619.3%8.5%
$756.00Aug 7Aug 10$0.0835.7%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,256 found (cheapest 0.36% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 7$1.50$1.27$2.77$769.23$774.770.36%
$773.00Aug 7$1.00$1.78$2.78$770.22$775.780.36%
$771.00Aug 7$2.12$0.90$3.02$767.98$774.020.39%
$774.00Aug 7$0.63$2.41$3.04$770.96$777.040.39%
$770.00Aug 7$2.84$0.63$3.47$766.53$773.470.45%
$775.00Aug 7$0.38$3.16$3.54$771.46$778.540.46%
$769.00Aug 7$3.65$0.43$4.08$764.92$773.080.53%
$776.00Aug 7$0.22$4.00$4.22$771.78$780.220.55%
$768.00Aug 7$4.52$0.30$4.82$763.18$772.820.62%
$777.00Aug 7$0.13$4.90$5.03$771.97$782.030.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.06% of stock, avg 1.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$768.00Aug 7$0.13$0.30$0.43$767.57$777.43
$776.00$768.00Aug 7$0.22$0.30$0.52$767.48$776.52
$777.00$769.00Aug 7$0.13$0.43$0.56$768.44$777.56
$776.00$769.00Aug 7$0.22$0.43$0.65$768.35$776.65
$775.00$768.00Aug 7$0.38$0.30$0.68$767.32$775.68
$775.00$769.00Aug 7$0.38$0.43$0.81$768.19$775.81
$777.00$770.00Aug 7$0.13$0.63$0.76$769.24$777.76
$776.00$770.00Aug 7$0.22$0.63$0.85$769.15$776.85
$774.00$768.00Aug 7$0.63$0.30$0.93$767.07$774.93
$775.00$770.00Aug 7$0.38$0.63$1.01$768.99$776.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 10.90, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
747/749750/760Aug 20$9.16$0.8410.90$739.84$759.16
760/761765/766Aug 19$0.89$0.118.09$760.11$765.89
758/759760/762Aug 20$1.77$0.237.70$757.23$761.77
757/758760/762Aug 20$1.76$0.247.33$756.24$761.76
756/757760/762Aug 20$1.75$0.257.00$755.25$761.75
759/760765/766Aug 19$0.87$0.136.69$759.13$765.87
754/755760/762Aug 20$1.74$0.266.69$753.26$761.74
747/749760/762Aug 20$1.73$0.276.41$747.27$761.73
736/737738/740Sep 11$1.73$0.276.41$735.27$739.73
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. 352 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$720.00$725.00$730.00Aug 12$0.05$4.9599.00
$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
$620.00$625.00$630.00Sep 18$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$770.00$771.00$772.00Aug 10$0.05$0.9519.00
$767.00$768.00$769.00Aug 11$0.05$0.9519.00
$770.00$771.00$772.00Aug 11$0.05$0.9519.00
$775.00$776.00$777.00Aug 12$0.05$0.9519.00
$771.00$772.00$773.00Aug 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. 1,313 found (best net $--, 1,310 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
$870.00$890.001:2Sep 11-$0.01$19.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$650.001:2Aug 18-$0.01$29.99
$695.00$670.001:2Aug 19-$0.02$24.98
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 413 found (best yield 1.90%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$14.670.490.1%1.90%2.00%5171.0K
$774.00Sep 18$14.090.470.2%1.82%2.05%4561.4K
$775.00Sep 18$13.520.470.4%1.75%2.11%6509.4K
$773.00Sep 11$13.130.490.1%1.70%1.80%34269
$776.00Sep 18$12.960.460.5%1.68%2.17%5791.5K
$774.00Sep 11$12.550.480.2%1.63%1.85%208253
$777.00Sep 18$12.410.450.6%1.61%2.22%6601.9K
$775.00Sep 11$11.980.470.4%1.55%1.91%509823
$778.00Sep 18$11.880.440.8%1.54%2.29%6702.0K
$773.00Sep 4$11.450.490.1%1.48%1.58%161342

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 1,279,617
Total Puts 1,178,366
Put/Call Ratio 0.92
Net Difference 101,251

Prior's Put/Call Breakdown

Total Calls 1,197,405
Total Puts 1,075,453
Put/Call Ratio 0.90
Net Difference 121,952

Prior 7-Day Put/Call Summary

Total Calls 45,924,649
Total Puts 48,187,863
Average Put/Call Ratio 1.09
Ratio Trend Rising

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