Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$773.12 +0.59%
(8/7 11:40) ◀
|
Friday, August 7, 2026 (11:45am)
January 2026
|
▶ (8/7 11:50)
◀ 8/7 11:45 ▶

Option Volume

Detail
ℹ
Current (08/07 11:45am) 5,117,710
Calls: 2,698,843 (53%)
Puts: 2,418,867 (47%)
Prior (08/06) 5,399,546
Calls: 2,542,910 (47%)
Puts: 2,856,636 (53%)
Current vs Prior -5.22%
Calls: +6.13% (Calls)
Puts: -15.32% (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 -61.93%
Calls: -58.86%
Puts: -64.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:45am) $664.62M
Calls: $466.91M (70%)
Puts: $197.71M (30%)
Prior (08/06) $710.08M
Calls: $225.53M (32%)
Puts: $484.54M (68%)
Current vs Prior -6.40%
Calls: +107.03%
Puts: -59.20%
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 -75.35%
Calls: -69.89%
Puts: -82.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:45am) 0.90
Prior (08/06) 1.12
Current vs Prior -20.22%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -17.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 11:45am) 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 0.34% | 0.67%0.34% | 0.67%0.34% | 1.28%1.43% | 3.69%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -49.22% | -24.49%-49.22% | -24.50%-49.22% | -10.68%-9.60% | -2.47%
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 -52.83% | -30.28%-21.87% | -30.16%-61.55% | -25.77%-38.86% | -13.17%
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 -49.22% | -24.49%-49.22% | -24.50%-49.22% | -10.68%-9.60% | -2.47%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.79% | 0.39%
Calls: 0.91% | 0.41%
Puts: 0.67% | 0.37%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -28.18% | -82.59%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -60.92% | -83.78%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($466.91M). P/C ratio dropping 20% - sentiment shifting bullish. 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
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHNEUTRALBULLISH
11:30BULLISHNEUTRALBULLISH
11:25BULLISHNEUTRALBULLISH
11:20BULLISHNEUTRALBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
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 2,845 of results (avg 2.9%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2184.1584.24$84.200.1%301.005.8K
$700.00Aug 2174.2074.28$74.240.1%451.006.2K
$720.00Aug 2154.3554.43$54.390.1%131.005.3K
$730.00Aug 2144.4944.57$44.530.2%960.9520.3K
$735.00Aug 2139.6039.68$39.640.2%180.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 143.973.98$3.980.3%8.0K0.463.0K
$770.00Aug 143.193.20$3.200.3%5.3K0.395.0K
$774.00Aug 102.722.73$2.730.4%4.1K0.56981
$771.00Aug 122.692.70$2.700.4%2.0K0.41905
$768.00Aug 142.542.55$2.550.4%6990.332.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 982 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$787.00Aug 100.050.06$0.0616.7%2620.02791
$791.00Aug 110.050.06$0.0616.7%590.02257
$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%100.0141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Aug 70.050.06$0.0616.7%110.5K0.0412.8K
$753.00Aug 100.050.06$0.0616.7%9350.021.5K
$742.00Aug 110.050.06$0.0616.7%6420.01989
$743.00Aug 110.050.06$0.0616.7%1270.01394
$744.00Aug 110.050.06$0.0616.7%710.01401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,319 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7146.76149.54$148.151.9%--1.0032
$640.00Aug 7131.75134.54$133.142.1%--1.0017
$645.00Aug 7126.73129.55$128.142.2%201.0023
$650.00Aug 7121.76124.54$123.152.3%--1.0031
$655.00Aug 7116.76119.55$118.162.4%21.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Sep 475.0078.44$76.724.5%21.00--
$870.00Aug 1294.9998.47$96.733.6%61.00--
$793.00Aug 719.7420.36$20.053.1%151.00--
$794.00Aug 720.1821.51$20.856.4%31.00--
$796.00Aug 722.7323.47$23.103.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,752 active (total vol 5.1M, top 386.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 71.091.10$1.100.9%386.6K0.539.7K
$775.00Aug 70.320.33$0.333.0%326.3K0.2429.9K
$774.00Aug 70.620.63$0.631.6%305.8K0.389.3K
$772.00Aug 71.711.73$1.721.2%289.5K0.6811.3K
$771.00Aug 72.482.50$2.490.8%157.5K0.797.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 70.200.21$0.214.8%244.5K0.1312.9K
$771.00Aug 70.340.35$0.352.9%204.8K0.217.0K
$772.00Aug 70.580.59$0.591.7%197.9K0.326.2K
$769.00Aug 70.120.13$0.137.7%160.5K0.088.9K
$768.00Aug 70.080.09$0.0911.1%152.3K0.0512.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 364 strikes (avg 290.8%, max 1132.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18203.5%16.5%1132.8%1.3K13.6K
$895.00Aug 7Sep 18196.6%16.3%1107.0%2.0K6.9K
$890.00Aug 7Sep 18189.7%16.0%1083.9%53.5K
$885.00Aug 7Sep 18182.7%15.7%1063.5%--10.1K
$880.00Aug 7Sep 18175.6%15.3%1044.9%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18291.9%31.4%829.6%120129.0K
$625.00Aug 7Sep 18282.0%30.7%819.7%26133.5K
$630.00Aug 7Sep 18272.1%30.0%807.5%4112.8K
$635.00Aug 7Sep 18262.3%29.4%793.5%3111.5K
$640.00Aug 7Sep 18252.5%28.7%781.1%2415.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 871 found (best R:R 49.00, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$815.00$820.00Aug 28$0.10$4.90$0.1049.00$815.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$758.00$757.00Aug 17$0.10$0.90$0.109.00$757.90
$756.00$755.00Aug 18$0.10$0.90$0.109.00$755.90
$754.00$753.00Aug 19$0.10$0.90$0.109.00$753.90
$754.00$753.00Aug 20$0.10$0.90$0.109.00$753.90
$743.00$742.00Aug 31$0.10$0.90$0.109.00$742.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,275 found (best R:R 206.14, avg 3.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$729.00Aug 17$28.86$28.86$0.14206.14$728.86
$640.00$670.00Aug 28$29.85$29.85$0.15199.00$669.85
$635.00$660.00Sep 4$24.86$24.86$0.14177.57$659.86
$675.00$685.00Aug 28$9.90$9.90$0.1099.00$684.90
$724.00$735.00Aug 13$10.87$10.87$0.1383.62$734.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$802.00Sep 4$47.48$47.48$0.5291.31$802.52
$835.00$825.00Aug 12$9.80$9.80$0.2049.00$825.20
$860.00$809.00Sep 18$49.98$49.98$1.0249.00$810.02
$795.00$785.00Aug 11$9.39$9.39$0.6115.39$785.61
$795.00$785.00Aug 12$9.37$9.37$0.6314.87$785.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 220 found (avg debit $0.51, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$742.00Aug 7Aug 10$0.0561.8%18.3%
$785.00Aug 7Aug 10$0.0628.2%8.8%
$786.00Aug 7Aug 10$0.0626.8%9.2%
$630.00Aug 10Aug 11$0.0665.9%57.5%
$731.00Aug 7Aug 10$0.0782.1%23.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$754.00Aug 7Aug 10$0.0544.3%12.9%
$755.00Aug 7Aug 10$0.0542.2%12.3%
$795.00Aug 11Aug 12$0.0511.4%11.4%
$756.00Aug 7Aug 10$0.0640.1%12.0%
$757.00Aug 7Aug 10$0.0738.0%11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,318 found (cheapest 0.27% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Aug 7$1.10$0.95$2.05$770.95$775.050.27%
$774.00Aug 7$0.63$1.49$2.12$771.88$776.120.27%
$772.00Aug 7$1.72$0.59$2.31$769.69$774.310.30%
$775.00Aug 7$0.33$2.18$2.51$772.49$777.510.32%
$771.00Aug 7$2.49$0.35$2.84$768.16$773.840.37%
$776.00Aug 7$0.17$3.01$3.18$772.82$779.180.41%
$770.00Aug 7$3.35$0.21$3.56$766.44$773.560.46%
$777.00Aug 7$0.09$3.88$3.97$773.03$780.970.51%
$769.00Aug 7$4.27$0.13$4.40$764.60$773.400.57%
$773.00Aug 10$2.42$2.23$4.65$768.35$777.650.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.03% of stock, avg 1.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$769.00Aug 7$0.09$0.13$0.22$768.78$777.22
$776.00$769.00Aug 7$0.17$0.13$0.30$768.70$776.30
$777.00$770.00Aug 7$0.09$0.21$0.30$769.70$777.30
$776.00$770.00Aug 7$0.17$0.21$0.38$769.62$776.38
$775.00$769.00Aug 7$0.33$0.13$0.46$768.54$775.46
$777.00$771.00Aug 7$0.09$0.35$0.44$770.56$777.44
$775.00$770.00Aug 7$0.33$0.21$0.54$769.46$775.54
$776.00$771.00Aug 7$0.17$0.35$0.52$770.48$776.52
$775.00$771.00Aug 7$0.33$0.35$0.68$770.32$775.68
$777.00$772.00Aug 7$0.09$0.59$0.68$771.32$777.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 17.18, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
753/754756/760Aug 20$3.78$0.2217.18$750.22$759.78
753/754755/758Aug 19$2.76$0.2411.50$751.24$757.76
755/756758/760Aug 19$1.81$0.199.53$754.19$759.81
753/754758/760Aug 19$1.80$0.209.00$752.20$759.80
755/756762/763Aug 20$0.90$0.109.00$755.10$762.90
756/757762/763Aug 20$0.89$0.118.09$756.11$762.89
756/757770/771Aug 20$0.89$0.118.09$756.11$770.89
753/754762/763Aug 20$0.88$0.127.33$753.12$762.88
753/754770/771Aug 20$0.88$0.127.33$753.12$770.88
762/763765/766Aug 20$0.88$0.127.33$762.12$765.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 334 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$830.00$835.00$840.00Sep 18$0.05$4.9599.00
$810.00$815.00$820.00Aug 28$0.06$4.9482.33
$825.00$830.00$835.00Sep 18$0.06$4.9482.33
$630.00$635.00$640.00Sep 18$0.07$4.9370.43
$810.00$815.00$820.00Aug 31$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$766.00$767.00$768.00Aug 10$0.05$0.9519.00
$777.00$778.00$779.00Aug 10$0.05$0.9519.00
$778.00$779.00$780.00Aug 10$0.05$0.9519.00
$772.00$773.00$774.00Aug 12$0.05$0.9519.00
$772.00$773.00$774.00Aug 17$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. 1,345 found (best net $--, 1,340 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
$815.00$835.001:2Aug 20$0.00$20.00
$895.00$915.001:2Aug 13-$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
$820.00$800.001:2Aug 21-$6.92$13.08
$640.00$630.001:2Aug 10-$0.01$9.99
$650.00$640.001:2Aug 17-$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 1.90%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Sep 18$14.660.490.1%1.90%2.01%1.1K1.4K
$775.00Sep 18$14.080.470.2%1.82%2.06%1.3K9.4K
$776.00Sep 18$13.510.470.4%1.75%2.12%7961.5K
$774.00Sep 11$13.110.490.1%1.70%1.81%255253
$777.00Sep 18$12.960.460.5%1.68%2.18%9681.9K
$775.00Sep 11$12.530.480.2%1.62%1.86%794823
$778.00Sep 18$12.420.450.6%1.61%2.24%9562.0K
$776.00Sep 11$11.970.470.4%1.55%1.92%24252
$779.00Sep 18$11.890.440.8%1.54%2.30%111.3K
$774.00Sep 4$11.440.490.1%1.48%1.59%413897

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 2,698,843
Total Puts 2,418,867
Put/Call Ratio 0.90
Net Difference 279,976

Prior's Put/Call Breakdown

Total Calls 2,542,910
Total Puts 2,856,636
Put/Call Ratio 1.12
Net Difference -313,726

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