Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$772.09 +0.46%
(8/7 10:40) ◀
|
Friday, August 7, 2026 (10:45am)
January 2026
|
▶ (8/7 10:50)
◀ 8/7 10:45 ▶

Option Volume

Detail
ℹ
Current (08/07 10:45am) 3,355,151
Calls: 1,779,781 (53%)
Puts: 1,575,370 (47%)
Prior (08/06) 3,209,971
Calls: 1,610,173 (50%)
Puts: 1,599,798 (50%)
Current vs Prior +4.52%
Calls: +10.53% (Calls)
Puts: -1.53% (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 -75.04%
Calls: -72.87%
Puts: -77.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:45am) $441.05M
Calls: $285.30M (65%)
Puts: $155.76M (35%)
Prior (08/06) $387.27M
Calls: $177.86M (46%)
Puts: $209.41M (54%)
Current vs Prior +13.89%
Calls: +60.41%
Puts: -25.62%
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 -83.64%
Calls: -81.60%
Puts: -86.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:45am) 0.89
Prior (08/06) 0.99
Current vs Prior -10.91%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -18.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:45am) 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%1.43% | 3.70%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -36.98% | -19.98%-36.97% | -19.98%-36.97% | -10.20%-9.39% | -2.24%
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 -41.46% | -26.12%-3.03% | -25.99%-52.28% | -25.37%-38.73% | -12.96%
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 -36.98% | -19.98%-36.97% | -19.98%-36.97% | -10.20%-9.39% | -2.24%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.91% | 0.36%
Calls: 0.71% | 0.39%
Puts: 1.10% | 0.34%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -17.27% | -83.93%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -54.98% | -85.03%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($285.30M). 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
10:45BULLISHBULLISHBULLISH
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 2,793 of results (avg 2.9%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.1183.21$83.160.1%291.005.8K
$700.00Aug 2173.1573.25$73.200.1%381.006.2K
$720.00Aug 2153.3153.41$53.360.2%111.005.3K
$730.00Aug 2143.4743.57$43.520.2%950.9520.3K
$735.00Aug 2138.5938.69$38.640.3%120.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 102.892.90$2.900.3%4.2K0.57957
$731.00Sep 112.752.76$2.760.4%130.1446
$779.00Aug 107.217.24$7.230.4%640.8840
$778.00Aug 106.356.38$6.370.5%4440.85576
$773.00Aug 124.124.14$4.130.5%1650.55316

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 978 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Aug 70.050.06$0.0616.7%48.5K0.046.2K
$786.00Aug 100.050.06$0.0616.7%9180.021.0K
$790.00Aug 110.050.06$0.0616.7%2150.023.1K
$791.00Aug 110.050.06$0.0616.7%140.02257
$796.00Aug 120.050.06$0.0616.7%160.017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Aug 70.050.06$0.0616.7%16.6K0.036.6K
$751.00Aug 100.050.06$0.0616.7%7720.021.1K
$739.00Aug 110.050.06$0.0616.7%1440.01393
$740.00Aug 110.050.06$0.0616.7%660.011.1K
$741.00Aug 110.050.06$0.0616.7%490.01462

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,276 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.70148.47$147.081.9%--1.0032
$640.00Aug 7130.70133.46$132.082.1%--1.0017
$645.00Aug 7125.70128.47$127.092.2%--1.0023
$650.00Aug 7120.70123.47$122.092.3%--1.0031
$665.00Aug 7105.70108.47$107.092.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Aug 1296.3999.63$98.013.3%61.00--
$792.00Aug 719.8620.32$20.092.3%31.00--
$793.00Aug 720.8421.32$21.082.3%151.00--
$796.00Aug 723.8424.32$24.082.0%21.00--
$798.00Aug 725.7526.32$26.042.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,510 active (total vol 3.3M, top 230.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 70.910.92$0.921.1%230.9K0.389.7K
$772.00Aug 71.391.40$1.400.7%228.4K0.5011.3K
$775.00Aug 70.310.32$0.323.1%205.1K0.1729.9K
$774.00Aug 70.550.56$0.561.8%147.4K0.279.3K
$771.00Aug 71.992.00$2.000.5%139.5K0.617.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 70.610.62$0.621.6%180.3K0.2912.9K
$771.00Aug 70.890.90$0.901.1%151.9K0.397.0K
$769.00Aug 70.410.42$0.422.4%128.2K0.218.9K
$768.00Aug 70.280.29$0.293.4%123.6K0.1512.9K
$772.00Aug 71.291.30$1.300.8%98.9K0.506.2K

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 255.0%, max 1018.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18186.2%16.7%1018.0%1.3K13.6K
$895.00Aug 7Sep 18179.9%16.5%993.6%2.0K6.9K
$890.00Aug 7Sep 18173.7%16.0%982.7%53.5K
$885.00Aug 7Sep 18167.3%15.6%971.6%--10.1K
$880.00Aug 7Sep 18160.9%15.3%952.9%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18262.7%31.2%742.0%120129.0K
$625.00Aug 7Sep 18253.7%30.5%730.7%16133.5K
$630.00Aug 7Sep 18244.7%29.8%719.8%2112.8K
$635.00Aug 7Sep 18235.8%29.2%708.2%1911.5K
$640.00Aug 7Sep 18226.9%28.5%696.0%415.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 907 found (best R:R 49.00, avg 3.20)

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$0.10$4.90$0.1049.00$835.10
$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$0.14$1.86$0.1413.29$748.86
$758.00$757.00Aug 14$0.10$0.90$0.109.00$757.90
$757.00$756.00Aug 17$0.10$0.90$0.109.00$756.90
$755.00$754.00Aug 18$0.10$0.90$0.109.00$754.90
$754.00$753.00Aug 19$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. 1,319 found (best R:R 244.45, avg 2.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$655.00$680.00Aug 14$24.84$24.84$0.16155.25$679.84
$635.00$660.00Sep 4$24.79$24.79$0.21118.05$659.79
$675.00$685.00Aug 28$9.90$9.90$0.1099.00$684.90
$700.00$729.00Aug 17$28.70$28.70$0.3095.67$728.70
$700.00$743.00Aug 19$42.49$42.49$0.5183.31$742.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$825.00$798.00Aug 12$26.89$26.89$0.11244.45$798.11
$860.00$809.00Sep 18$50.30$50.30$0.7071.86$809.70
$802.00$796.00Aug 11$5.79$5.79$0.2127.57$796.21
$788.00$785.00Aug 18$2.73$2.73$0.2710.11$785.27
$803.00$801.00Sep 11$1.79$1.79$0.218.52$801.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 215 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$785.00Aug 7Aug 10$0.0527.9%9.2%
$670.00Aug 7Aug 10$0.06174.8%46.4%
$729.00Aug 7Aug 10$0.0675.7%23.4%
$730.00Aug 7Aug 10$0.0674.1%22.9%
$731.00Aug 7Aug 10$0.0672.4%22.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$752.00Aug 7Aug 10$0.0541.7%13.3%
$753.00Aug 7Aug 10$0.0539.8%12.7%
$793.00Aug 7Aug 10$0.0537.9%12.1%
$754.00Aug 7Aug 10$0.0637.9%12.4%
$755.00Aug 7Aug 10$0.0736.0%12.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,272 found (cheapest 0.35% of stock, avg 5.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 7$1.40$1.30$2.70$769.30$774.700.35%
$773.00Aug 7$0.92$1.81$2.73$770.27$775.730.35%
$771.00Aug 7$2.00$0.90$2.90$768.10$773.900.38%
$774.00Aug 7$0.56$2.46$3.02$770.98$777.020.39%
$770.00Aug 7$2.71$0.62$3.33$766.67$773.330.43%
$775.00Aug 7$0.32$3.22$3.54$771.46$778.540.46%
$769.00Aug 7$3.52$0.42$3.94$765.06$772.940.51%
$776.00Aug 7$0.18$4.07$4.25$771.75$780.250.55%
$768.00Aug 7$4.39$0.29$4.68$763.32$772.680.61%
$772.00Aug 10$2.55$2.40$4.95$767.05$776.950.64%

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$0.20$0.38$766.62$776.38
$776.00$768.00Aug 7$0.18$0.29$0.47$767.53$776.47
$775.00$767.00Aug 7$0.32$0.20$0.52$766.48$775.52
$775.00$768.00Aug 7$0.32$0.29$0.61$767.39$775.61
$776.00$769.00Aug 7$0.18$0.42$0.60$768.40$776.60
$774.00$767.00Aug 7$0.56$0.20$0.76$766.24$774.76
$775.00$769.00Aug 7$0.32$0.42$0.74$768.26$775.74
$776.00$770.00Aug 7$0.18$0.62$0.80$769.20$776.80
$774.00$768.00Aug 7$0.56$0.29$0.85$767.15$774.85
$775.00$770.00Aug 7$0.32$0.62$0.94$769.06$775.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 10.76, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
760/761766/768Aug 20$1.83$0.1710.76$759.17$767.83
758/759766/768Aug 20$1.80$0.209.00$757.20$767.80
759/760766/768Aug 20$1.80$0.209.00$758.20$767.80
753/754770/771Aug 20$0.89$0.118.09$753.11$770.89
754/755770/771Aug 20$0.89$0.118.09$754.11$770.89
756/757762/763Aug 20$0.89$0.118.09$756.11$762.89
757/758762/763Aug 20$0.89$0.118.09$757.11$762.89
759/760761/763Aug 19$1.77$0.237.70$758.23$762.77
747/749766/768Aug 20$1.77$0.237.70$747.23$767.77
756/757766/768Aug 20$1.77$0.237.70$755.23$767.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 318 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$815.00$820.00Aug 28$0.06$4.9482.33
$825.00$830.00$835.00Sep 18$0.07$4.9370.43
$810.00$815.00$820.00Aug 31$0.08$4.9261.50
$625.00$630.00$635.00Sep 18$0.09$4.9154.56
$655.00$660.00$665.00Sep 18$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$781.00$785.00$789.00Aug 13$0.12$3.8832.33
$793.00$795.00$797.00Sep 18$0.06$1.9432.33
$766.00$767.00$768.00Aug 11$0.05$0.9519.00
$774.00$775.00$776.00Aug 11$0.05$0.9519.00
$778.00$779.00$780.00Aug 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. 1,337 found (best net $--, 1,334 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-$0.07$11.93
$640.00$630.001:2Aug 10-$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. 415 found (best yield 1.90%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$14.640.480.1%1.90%2.01%8721.0K
$774.00Sep 18$14.060.470.2%1.82%2.07%7971.4K
$775.00Sep 18$13.500.470.4%1.75%2.13%9119.4K
$773.00Sep 11$13.090.490.1%1.70%1.81%113269
$776.00Sep 18$12.930.460.5%1.67%2.18%6801.5K
$774.00Sep 11$12.510.480.2%1.62%1.87%224253
$777.00Sep 18$12.410.450.6%1.61%2.24%7311.9K
$775.00Sep 11$11.940.470.4%1.55%1.92%544823
$778.00Sep 18$11.870.440.8%1.54%2.30%7242.0K
$773.00Sep 4$11.400.490.1%1.48%1.59%278342

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 1,779,781
Total Puts 1,575,370
Put/Call Ratio 0.89
Net Difference 204,411

Prior's Put/Call Breakdown

Total Calls 1,610,173
Total Puts 1,599,798
Put/Call Ratio 0.99
Net Difference 10,375

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