Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$771.96 +0.44%
(8/7 10:35) ◀
|
Friday, August 7, 2026 (10:40am)
January 2026
|
▶ (8/7 10:45)
◀ 8/7 10:40 ▶

Option Volume

Detail
ℹ
Current (08/07 10:40am) 3,211,637
Calls: 1,702,082 (53%)
Puts: 1,509,555 (47%)
Prior (08/06) 3,009,862
Calls: 1,523,193 (51%)
Puts: 1,486,669 (49%)
Current vs Prior +6.70%
Calls: +11.74% (Calls)
Puts: +1.54% (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 -76.11%
Calls: -74.06%
Puts: -78.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:40am) $428.96M
Calls: $271.47M (63%)
Puts: $157.49M (37%)
Prior (08/06) $373.90M
Calls: $163.77M (44%)
Puts: $210.13M (56%)
Current vs Prior +14.73%
Calls: +65.77%
Puts: -25.05%
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 -84.09%
Calls: -82.49%
Puts: -86.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:40am) 0.89
Prior (08/06) 0.98
Current vs Prior -9.13%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -18.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:40am) 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 0.44% | 0.73%0.44% | 0.73%0.44% | 1.30%1.44% | 3.73%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -34.02% | -17.62%-34.02% | -17.63%-34.02% | -9.55%-8.72% | -1.64%
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 -38.72% | -23.94%+1.52% | -23.81%-50.04% | -24.84%-38.27% | -12.43%
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 -34.02% | -17.62%-34.02% | -17.63%-34.02% | -9.55%-8.72% | -1.64%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.22% | 1.21%
Calls: 1.03% | 1.62%
Puts: 1.41% | 0.79%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior +10.91% | -45.98%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -39.65% | -49.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($271.47M). 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 BEARISH
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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 2,796 of results (avg 3.0%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.9483.05$83.000.1%291.005.8K
$700.00Aug 2172.9973.09$73.040.1%381.006.2K
$720.00Aug 2153.1553.25$53.200.2%111.005.3K
$730.00Aug 2143.3143.42$43.370.3%950.9520.3K
$735.00Aug 2138.4338.55$38.490.3%120.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$725.00Sep 183.333.34$3.340.3%1600.1422.5K
$765.00Aug 142.122.13$2.130.5%2.4K0.287.1K
$754.00Sep 187.327.36$7.340.5%260.311.3K
$775.00Sep 1814.1914.27$14.230.6%8010.535.1K
$778.00Sep 1815.6215.71$15.670.6%--0.56382

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 973 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Aug 70.050.06$0.0616.7%43.1K0.046.2K
$786.00Aug 100.050.06$0.0616.7%9080.021.0K
$791.00Aug 110.050.06$0.0616.7%140.02257
$797.00Aug 120.050.06$0.0616.7%10.0143
$801.00Aug 130.050.06$0.0616.7%520.0113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$751.00Aug 100.050.06$0.0616.7%7640.021.1K
$739.00Aug 110.050.06$0.0616.7%1430.01393
$740.00Aug 110.050.06$0.0616.7%660.011.1K
$741.00Aug 110.050.06$0.0616.7%490.01462
$742.00Aug 110.050.06$0.0616.7%6420.01989

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,274 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.51148.32$146.921.9%--1.0032
$640.00Aug 7130.51133.32$131.922.1%--1.0017
$645.00Aug 7125.51128.32$126.922.2%--1.0023
$650.00Aug 7120.53123.32$121.932.3%--1.0031
$665.00Aug 7105.51108.32$106.922.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Aug 1296.6999.55$98.122.9%61.00--
$792.00Aug 720.0120.28$20.151.3%21.00--
$793.00Aug 721.0121.27$21.141.2%151.00--
$796.00Aug 724.0024.31$24.161.3%21.00--
$798.00Aug 726.0026.27$26.141.0%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,492 active (total vol 3.2M, top 217.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 71.351.36$1.360.7%217.6K0.4811.3K
$773.00Aug 70.890.90$0.901.1%217.5K0.379.7K
$775.00Aug 70.310.32$0.323.1%197.0K0.1729.9K
$774.00Aug 70.550.56$0.561.8%140.1K0.269.3K
$771.00Aug 71.931.95$1.941.0%137.3K0.597.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 70.690.70$0.701.4%173.0K0.3112.9K
$771.00Aug 71.001.01$1.001.0%139.5K0.417.0K
$769.00Aug 70.470.48$0.482.1%124.7K0.238.9K
$768.00Aug 70.320.33$0.333.0%119.8K0.1612.9K
$772.00Aug 71.411.43$1.421.4%90.6K0.526.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 361 strikes (avg 252.6%, max 1009.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18184.9%16.7%1009.9%1.3K13.6K
$895.00Aug 7Sep 18178.8%16.5%985.5%2.0K6.9K
$890.00Aug 7Sep 18172.5%16.1%974.6%53.5K
$885.00Aug 7Sep 18166.2%15.6%963.7%--10.1K
$880.00Aug 7Sep 18159.9%15.3%945.1%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18260.5%31.3%733.3%120129.0K
$625.00Aug 7Sep 18251.6%30.6%722.3%16133.5K
$630.00Aug 7Sep 18242.7%29.9%711.6%2112.8K
$635.00Aug 7Sep 18233.9%29.2%701.1%1911.5K
$640.00Aug 7Sep 18225.1%28.5%689.2%415.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 951 found (best R:R 49.00, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$815.00$820.00Aug 31$0.10$4.90$0.1049.00$815.10
$835.00$840.00Sep 18$0.11$4.89$0.1144.45$835.11
$810.00$815.00Aug 28$0.14$4.86$0.1434.71$810.14
$825.00$830.00Sep 11$0.14$4.86$0.1434.71$825.14
$830.00$835.00Sep 18$0.14$4.86$0.1434.71$830.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$749.00$747.00Aug 20$0.13$1.87$0.1314.38$748.87
$768.00$767.00Aug 7$0.10$0.90$0.109.00$767.90
$763.00$762.00Aug 11$0.10$0.90$0.109.00$762.90
$756.00$755.00Aug 17$0.10$0.90$0.109.00$755.90
$756.00$755.00Aug 18$0.10$0.90$0.109.00$755.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,302 found (best R:R 234.29, avg 2.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$670.00Aug 11$39.83$39.83$0.17234.29$669.83
$700.00$743.00Aug 19$42.53$42.53$0.4790.49$742.53
$700.00$729.00Aug 17$28.68$28.68$0.3289.62$728.68
$635.00$660.00Sep 4$24.68$24.68$0.3277.13$659.68
$724.00$742.00Aug 18$17.61$17.61$0.3945.15$741.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$860.00$809.00Sep 18$50.30$50.30$0.7071.86$809.70
$790.00$788.00Aug 18$1.88$1.88$0.1215.67$788.12
$781.00$780.00Aug 10$0.89$0.89$0.118.09$780.11
$795.00$794.00Aug 31$0.89$0.89$0.118.09$794.11
$801.00$800.00Sep 4$0.89$0.89$0.118.09$800.11

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
$740.00Aug 7Aug 10$0.0556.8%18.5%
$785.00Aug 7Aug 10$0.0528.0%9.3%
$738.00Aug 7Aug 10$0.0660.1%18.8%
$739.00Aug 7Aug 10$0.0658.4%18.3%
$733.00Aug 7Aug 10$0.0768.4%21.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$752.00Aug 7Aug 10$0.0541.1%13.2%
$753.00Aug 7Aug 10$0.0639.3%12.9%
$754.00Aug 7Aug 10$0.0737.4%12.6%
$755.00Aug 7Aug 10$0.0835.5%12.2%
$780.00Aug 7Aug 10$0.0819.8%8.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,271 found (cheapest 0.36% of stock, avg 5.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 7$1.36$1.42$2.78$769.22$774.780.36%
$773.00Aug 7$0.90$1.96$2.86$770.14$775.860.37%
$771.00Aug 7$1.94$1.00$2.94$768.06$773.940.38%
$774.00Aug 7$0.56$2.62$3.18$770.82$777.180.41%
$770.00Aug 7$2.64$0.70$3.34$766.66$773.340.43%
$775.00Aug 7$0.32$3.38$3.70$771.30$778.700.48%
$769.00Aug 7$3.42$0.48$3.90$765.10$772.900.51%
$776.00Aug 7$0.18$4.24$4.42$771.58$780.420.57%
$768.00Aug 7$4.27$0.33$4.60$763.40$772.600.60%
$772.00Aug 10$2.51$2.53$5.04$766.96$777.040.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.05% of stock, avg 1.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$767.00Aug 7$0.18$0.23$0.41$766.59$776.41
$775.00$767.00Aug 7$0.32$0.23$0.55$766.45$775.55
$776.00$768.00Aug 7$0.18$0.33$0.51$767.49$776.51
$775.00$768.00Aug 7$0.32$0.33$0.65$767.35$775.65
$776.00$769.00Aug 7$0.18$0.48$0.66$768.34$776.66
$774.00$767.00Aug 7$0.56$0.23$0.79$766.21$774.79
$775.00$769.00Aug 7$0.32$0.48$0.80$768.20$775.80
$776.00$770.00Aug 7$0.18$0.70$0.88$769.12$776.88
$774.00$768.00Aug 7$0.56$0.33$0.89$767.11$774.89
$774.00$769.00Aug 7$0.56$0.48$1.04$767.96$775.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 9.53, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
759/760766/768Aug 20$1.81$0.199.53$758.19$767.81
755/756762/763Aug 20$0.90$0.109.00$755.10$762.90
756/757770/771Aug 20$0.90$0.109.00$756.10$770.90
757/758765/766Aug 20$0.90$0.109.00$757.10$765.90
758/759766/768Aug 20$1.79$0.218.52$757.21$767.79
755/756770/771Aug 20$0.89$0.118.09$755.11$770.89
756/757765/766Aug 20$0.89$0.118.09$756.11$765.89
757/758766/768Aug 20$1.78$0.228.09$756.22$767.78
756/757766/768Aug 20$1.77$0.237.70$755.23$767.77
747/749766/768Aug 20$1.76$0.247.33$747.24$767.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 337 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$825.00$830.00$835.00Sep 11$0.05$4.9599.00
$810.00$815.00$820.00Aug 28$0.06$4.9482.33
$670.00$685.00$700.00Aug 11$0.24$14.7661.50
$640.00$645.00$650.00Aug 21$0.08$4.9261.50
$810.00$815.00$820.00Aug 31$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$787.00$788.00$789.00Aug 7$0.05$0.9519.00
$773.00$774.00$775.00Aug 11$0.05$0.9519.00
$771.00$772.00$773.00Aug 12$0.05$0.9519.00
$774.00$775.00$776.00Aug 14$0.05$0.9519.00
$775.00$776.00$777.00Aug 14$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. 1,333 found (best net $--, 1,330 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-$0.01$29.99
$695.00$670.001:2Aug 19-$0.02$24.98
$722.00$710.001:2Aug 20-$0.06$11.94
$640.00$630.001:2Aug 13$0.00$10.00
$640.00$630.001:2Aug 10-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 432 found (best yield 1.96%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$15.150.490.0%1.96%1.97%5301.9K
$773.00Sep 18$14.560.480.1%1.89%2.02%7711.0K
$774.00Sep 18$13.980.470.3%1.81%2.08%6771.4K
$772.00Sep 11$13.600.510.0%1.76%1.77%387148
$775.00Sep 18$13.410.470.4%1.74%2.13%8219.4K
$773.00Sep 11$13.010.490.1%1.69%1.82%35269
$776.00Sep 18$12.860.460.5%1.67%2.19%6801.5K
$774.00Sep 11$12.430.470.3%1.61%1.87%214253
$777.00Sep 18$12.320.450.7%1.60%2.25%7311.9K
$772.00Sep 4$11.900.500.0%1.54%1.55%224745

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 1,702,082
Total Puts 1,509,555
Put/Call Ratio 0.89
Net Difference 192,527

Prior's Put/Call Breakdown

Total Calls 1,523,193
Total Puts 1,486,669
Put/Call Ratio 0.98
Net Difference 36,524

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