Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$772.73 +0.54%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (11:05am)
January 2026
|
▶ (8/7 11:10)
◀ 8/7 11:05 ▶

Option Volume

Detail
ℹ
Current (08/07 11:05am) 3,879,649
Calls: 2,080,086 (54%)
Puts: 1,799,563 (46%)
Prior (08/06) 3,934,416
Calls: 1,943,089 (49%)
Puts: 1,991,327 (51%)
Current vs Prior -1.39%
Calls: +7.05% (Calls)
Puts: -9.63% (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 -71.14%
Calls: -68.29%
Puts: -73.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:05am) $505.76M
Calls: $354.04M (70%)
Puts: $151.72M (30%)
Prior (08/06) $460.36M
Calls: $226.07M (49%)
Puts: $234.29M (51%)
Current vs Prior +9.86%
Calls: +56.60%
Puts: -35.24%
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 -81.25%
Calls: -77.17%
Puts: -86.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:05am) 0.87
Prior (08/06) 1.02
Current vs Prior -15.58%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -20.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 11:05am) 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 0.38% | 0.69%0.38% | 0.69%0.38% | 1.30%1.44% | 3.71%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -42.91% | -21.52%-42.91% | -21.51%-42.91% | -9.46%-8.65% | -1.97%
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 -46.98% | -27.54%-12.17% | -27.41%-56.78% | -24.76%-38.22% | -12.73%
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 -42.91% | -21.52%-42.91% | -21.51%-42.91% | -9.46%-8.65% | -1.97%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.70% | 0.91%
Calls: 0.63% | 1.41%
Puts: 0.76% | 0.40%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -36.36% | -59.38%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -65.37% | -62.15%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($354.04M). 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
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
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 2,777 of results (avg 2.9%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.7383.82$83.780.1%291.005.8K
$700.00Aug 2173.7773.86$73.820.1%381.006.2K
$720.00Aug 2153.9354.02$53.980.2%111.005.3K
$730.00Aug 2144.0844.17$44.130.2%950.9520.3K
$735.00Aug 2139.2039.29$39.250.2%180.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$749.00Sep 186.156.17$6.160.3%3300.262.1K
$771.00Aug 122.922.93$2.930.3%1.7K0.43905
$769.00Aug 132.662.67$2.670.4%1.6K0.37989
$715.00Sep 182.582.59$2.590.4%730.1127.5K
$774.00Aug 145.145.16$5.150.4%4300.541.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 982 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Aug 70.050.06$0.0616.7%58.3K0.046.2K
$787.00Aug 100.050.06$0.0616.7%820.02791
$792.00Aug 110.050.06$0.0616.7%90.0294
$797.00Aug 120.050.06$0.0616.7%40.0143
$798.00Aug 120.050.06$0.0616.7%10.0141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Aug 70.050.06$0.0616.7%27.7K0.038.7K
$751.00Aug 100.050.06$0.0616.7%7760.011.1K
$752.00Aug 100.050.06$0.0616.7%1.5K0.02956
$741.00Aug 110.050.06$0.0616.7%540.01462
$742.00Aug 110.050.06$0.0616.7%6420.01989

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,277 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7146.31149.13$147.721.9%--1.0032
$640.00Aug 7131.31134.13$132.722.1%--1.0017
$645.00Aug 7126.31129.13$127.722.2%--1.0023
$650.00Aug 7121.31124.13$122.722.3%--1.0031
$665.00Aug 7106.31109.13$107.722.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Aug 1295.8698.70$97.282.9%61.00--
$793.00Aug 720.1321.54$20.846.8%151.00--
$794.00Aug 720.9522.54$21.747.3%31.00--
$796.00Aug 723.1424.54$23.845.9%21.00--
$798.00Aug 725.0726.47$25.775.4%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,590 active (total vol 3.9M, top 293.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 71.021.03$1.021.0%293.0K0.469.7K
$772.00Aug 71.591.60$1.600.6%258.5K0.5911.3K
$775.00Aug 70.330.34$0.342.9%241.7K0.2129.9K
$774.00Aug 70.600.61$0.611.6%183.0K0.339.3K
$771.00Aug 72.282.30$2.290.9%146.8K0.717.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 70.360.37$0.372.7%207.5K0.2012.9K
$771.00Aug 70.560.57$0.561.8%173.8K0.297.0K
$769.00Aug 70.230.24$0.244.2%137.9K0.148.9K
$768.00Aug 70.160.17$0.175.9%132.2K0.1012.9K
$772.00Aug 70.860.87$0.871.1%126.8K0.416.2K

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 265.5%, max 1053.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18191.0%16.6%1053.2%1.3K13.6K
$895.00Aug 7Sep 18184.6%16.4%1028.7%2.0K6.9K
$890.00Aug 7Sep 18178.1%16.1%1007.3%53.5K
$885.00Aug 7Sep 18171.5%15.5%1005.4%--10.1K
$880.00Aug 7Sep 18164.9%15.2%986.1%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18272.1%31.3%768.9%120129.0K
$625.00Aug 7Sep 18262.8%30.7%757.3%16133.5K
$630.00Aug 7Sep 18253.6%30.0%746.1%2112.8K
$635.00Aug 7Sep 18244.4%29.3%735.2%3011.5K
$640.00Aug 7Sep 18235.3%28.6%722.7%415.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 884 found (best R:R 40.67, avg 3.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$815.00$820.00Aug 31$0.12$4.88$0.1240.67$815.12
$835.00$840.00Sep 18$0.12$4.88$0.1240.67$835.12
$825.00$830.00Sep 11$0.14$4.86$0.1434.71$825.14
$810.00$815.00Aug 28$0.16$4.84$0.1630.25$810.16
$830.00$835.00Sep 18$0.16$4.84$0.1630.25$830.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$766.00$765.00Aug 10$0.10$0.90$0.109.00$765.90
$757.00$756.00Aug 17$0.10$0.90$0.109.00$756.90
$753.00$752.00Aug 20$0.10$0.90$0.109.00$752.90
$744.00$743.00Aug 28$0.10$0.90$0.109.00$743.90
$746.00$745.00Aug 28$0.10$0.90$0.109.00$745.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,289 found (best R:R 317.75, avg 3.39)

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$24.88$24.88$0.12207.33$679.88
$700.00$743.00Aug 19$42.72$42.72$0.28152.57$742.72
$635.00$660.00Sep 4$24.83$24.83$0.17146.06$659.83
$724.00$742.00Aug 18$17.66$17.66$0.3451.94$741.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$860.00$809.00Sep 18$50.84$50.84$0.16317.75$809.16
$825.00$798.00Aug 12$26.86$26.86$0.14191.86$798.14
$795.00$785.00Aug 11$9.89$9.89$0.1189.91$785.11
$795.00$784.00Aug 12$10.71$10.71$0.2936.93$784.29
$789.00$785.00Aug 13$3.84$3.84$0.1624.00$785.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 206 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$729.00Aug 7Aug 10$0.0679.3%22.6%
$730.00Aug 7Aug 10$0.0677.6%23.3%
$731.00Aug 7Aug 10$0.0675.9%22.8%
$755.00Aug 7Aug 10$0.0638.5%12.2%
$761.00Aug 7Aug 10$0.0629.9%10.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$753.00Aug 7Aug 10$0.0542.4%13.1%
$754.00Aug 7Aug 10$0.0640.5%12.8%
$755.00Aug 7Aug 10$0.0638.5%12.2%
$756.00Aug 7Aug 10$0.0836.6%12.1%
$686.00Aug 7Aug 21$0.09153.4%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,273 found (cheapest 0.30% of stock, avg 5.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Aug 7$1.02$1.31$2.33$770.67$775.330.30%
$772.00Aug 7$1.60$0.87$2.47$769.53$774.470.32%
$774.00Aug 7$0.61$1.88$2.49$771.51$776.490.32%
$771.00Aug 7$2.29$0.56$2.85$768.15$773.850.37%
$775.00Aug 7$0.34$2.62$2.96$772.04$777.960.38%
$770.00Aug 7$3.09$0.37$3.46$766.54$773.460.45%
$776.00Aug 7$0.19$3.46$3.65$772.35$779.650.47%
$769.00Aug 7$3.97$0.24$4.21$764.79$773.210.54%
$777.00Aug 7$0.11$4.38$4.49$772.51$781.490.58%
$773.00Aug 10$2.30$2.51$4.81$768.19$777.810.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.04% of stock, avg 1.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$768.00Aug 7$0.11$0.17$0.28$767.72$777.28
$776.00$768.00Aug 7$0.19$0.17$0.36$767.64$776.36
$777.00$769.00Aug 7$0.11$0.24$0.35$768.65$777.35
$776.00$769.00Aug 7$0.19$0.24$0.43$768.57$776.43
$777.00$770.00Aug 7$0.11$0.37$0.48$769.52$777.48
$775.00$768.00Aug 7$0.34$0.17$0.51$767.49$775.51
$776.00$770.00Aug 7$0.19$0.37$0.56$769.44$776.56
$775.00$769.00Aug 7$0.34$0.24$0.58$768.42$775.58
$775.00$770.00Aug 7$0.34$0.37$0.71$769.29$775.71
$777.00$771.00Aug 7$0.11$0.56$0.67$770.33$777.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 15.67, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
736/737738/740Sep 11$1.88$0.1215.67$735.12$739.88
761/762763/765Aug 20$1.80$0.209.00$760.20$764.80
752/753762/763Aug 20$0.89$0.118.09$752.11$762.89
760/761763/765Aug 20$1.78$0.228.09$759.22$764.78
759/760763/765Aug 20$1.77$0.237.70$758.23$764.77
759/760761/763Aug 19$1.75$0.257.00$758.25$762.75
758/759763/765Aug 20$1.75$0.257.00$757.25$764.75
758/759761/763Aug 19$1.74$0.266.69$757.26$762.74
756/757763/765Aug 20$1.74$0.266.69$755.26$764.74
757/758763/765Aug 20$1.74$0.266.69$756.26$764.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 320 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$815.00$820.00$825.00Aug 31$0.05$4.9599.00
$825.00$830.00$835.00Sep 11$0.05$4.9599.00
$640.00$645.00$650.00Aug 21$0.06$4.9482.33
$825.00$830.00$835.00Sep 18$0.06$4.9482.33
$810.00$815.00$820.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$793.00$795.00$797.00Sep 18$0.08$1.9224.00
$768.00$769.00$770.00Aug 11$0.05$0.9519.00
$767.00$768.00$769.00Aug 12$0.05$0.9519.00
$769.00$770.00$771.00Aug 12$0.05$0.9519.00
$771.00$772.00$773.00Aug 12$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. 1,341 found (best net $--, 1,338 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
$875.00$895.001:2Aug 17-$0.02$19.98
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
$795.00$784.001:2Aug 12-$0.95$10.05
$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. 426 found (best yield 1.95%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$15.030.490.0%1.95%1.98%9941.0K
$774.00Sep 18$14.440.480.2%1.87%2.03%9221.4K
$775.00Sep 18$13.870.470.3%1.79%2.09%1.1K9.4K
$773.00Sep 11$13.500.500.0%1.75%1.78%115269
$776.00Sep 18$13.300.470.4%1.72%2.14%7821.5K
$774.00Sep 11$12.910.490.2%1.67%1.84%225253
$777.00Sep 18$12.750.460.6%1.65%2.20%7441.9K
$775.00Sep 11$12.330.470.3%1.60%1.89%765823
$778.00Sep 18$12.220.450.7%1.58%2.26%7302.0K
$773.00Sep 4$11.820.500.0%1.53%1.56%279342

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 2,080,086
Total Puts 1,799,563
Put/Call Ratio 0.87
Net Difference 280,523

Prior's Put/Call Breakdown

Total Calls 1,943,089
Total Puts 1,991,327
Put/Call Ratio 1.02
Net Difference -48,238

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