Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$773.50 +0.64%
(8/7 11:45) ◀
|
Friday, August 7, 2026 (11:50am)
January 2026
|
▶ (8/7 11:55)
◀ 8/7 11:50 ▶

Option Volume

Detail
ℹ
Current (08/07 11:50am) 5,214,836
Calls: 2,752,451 (53%)
Puts: 2,462,385 (47%)
Prior (08/06) 5,596,467
Calls: 2,634,443 (47%)
Puts: 2,962,024 (53%)
Current vs Prior -6.82%
Calls: +4.48% (Calls)
Puts: -16.87% (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 -61.21%
Calls: -58.05%
Puts: -64.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:50am) $695.39M
Calls: $511.24M (74%)
Puts: $184.15M (26%)
Prior (08/06) $674.17M
Calls: $278.18M (41%)
Puts: $395.98M (59%)
Current vs Prior +3.15%
Calls: +83.78%
Puts: -53.49%
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 -74.21%
Calls: -67.03%
Puts: -83.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:50am) 0.89
Prior (08/06) 1.12
Current vs Prior -20.43%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -18.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 11:50am) 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 0.32% | 0.66%0.32% | 0.66%0.32% | 1.28%1.43% | 3.70%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -51.40% | -25.41%-51.40% | -25.41%-51.40% | -10.72%-9.56% | -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 -54.86% | -31.13%-25.23% | -31.01%-63.20% | -25.81%-38.84% | -12.97%
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 -51.40% | -25.41%-51.40% | -25.41%-51.40% | -10.72%-9.56% | -2.24%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.81% | 0.79%
Calls: 0.79% | 0.77%
Puts: 0.83% | 0.80%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -26.36% | -64.73%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -59.93% | -67.14%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($511.24M). 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
11:50BULLISHBULLISHBULLISH
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 2,855 of results (avg 2.8%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2184.5384.62$84.580.1%301.005.8K
$700.00Aug 2174.5874.66$74.620.1%451.006.2K
$720.00Aug 2154.7254.81$54.770.2%141.005.3K
$730.00Aug 2144.8644.95$44.910.2%960.9520.3K
$735.00Aug 2139.9640.05$40.000.2%180.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 1812.6612.69$12.680.2%1.0K0.50825
$772.00Aug 143.793.80$3.800.3%8.0K0.443.0K
$774.00Sep 1813.0713.11$13.090.3%8380.511.7K
$773.00Aug 112.612.62$2.620.4%2.1K0.48567
$767.00Sep 1810.4210.46$10.440.4%4130.421.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 976 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$787.00Aug 100.050.06$0.0616.7%2690.02791
$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%100.0141
$802.00Aug 130.050.06$0.0616.7%4080.01124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Aug 70.050.06$0.0616.7%112.0K0.0412.8K
$754.00Aug 100.050.06$0.0616.7%1.1K0.022.6K
$755.00Aug 100.050.06$0.0616.7%3.2K0.0210.6K
$744.00Aug 110.050.06$0.0616.7%710.01401
$745.00Aug 110.050.06$0.0616.7%1820.01829

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,322 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7147.13149.94$148.541.9%--1.0032
$640.00Aug 7132.13134.93$133.532.1%--1.0017
$645.00Aug 7127.13129.95$128.542.2%201.0023
$650.00Aug 7122.13124.94$123.542.3%--1.0031
$655.00Aug 7117.13119.94$118.542.4%21.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Sep 475.0078.21$76.604.2%21.00--
$870.00Aug 1295.0597.87$96.462.9%61.00--
$793.00Aug 719.3720.36$19.875.0%151.00--
$794.00Aug 720.2421.51$20.886.1%31.00--
$796.00Aug 722.3723.31$22.844.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,767 active (total vol 5.2M, top 394.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 71.261.27$1.270.8%394.1K0.599.7K
$775.00Aug 70.370.38$0.382.6%332.4K0.2729.9K
$774.00Aug 70.730.74$0.741.4%318.7K0.439.3K
$772.00Aug 71.941.97$1.961.5%291.0K0.7311.3K
$771.00Aug 72.762.79$2.781.1%158.4K0.837.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 70.140.15$0.156.7%247.2K0.1112.9K
$771.00Aug 70.240.25$0.254.0%207.7K0.177.0K
$772.00Aug 70.420.43$0.432.3%202.8K0.276.2K
$769.00Aug 70.090.10$0.1010.0%162.1K0.078.9K
$768.00Aug 70.060.07$0.0714.3%156.4K0.0512.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 362 strikes (avg 296.2%, max 1144.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18204.8%16.5%1144.0%1.3K13.6K
$895.00Aug 7Sep 18197.9%16.2%1118.1%2.0K6.9K
$890.00Aug 7Sep 18190.9%16.0%1094.9%53.5K
$885.00Aug 7Sep 18183.8%15.7%1074.2%--10.1K
$880.00Aug 7Sep 18176.7%15.3%1055.4%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18295.2%31.4%841.1%120129.0K
$625.00Aug 7Sep 18285.2%30.7%828.4%26133.5K
$630.00Aug 7Sep 18275.2%30.0%816.2%4112.8K
$635.00Aug 7Sep 18265.3%29.3%804.3%3111.5K
$640.00Aug 7Sep 18255.4%28.7%790.6%2415.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 862 found (best R:R 49.00, avg 3.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$815.00$820.00Aug 28$0.10$4.90$0.1049.00$815.10
$830.00$835.00Sep 11$0.11$4.89$0.1144.45$830.11
$835.00$840.00Sep 18$0.12$4.88$0.1240.67$835.12
$815.00$820.00Aug 31$0.13$4.87$0.1337.46$815.13
$825.00$830.00Sep 11$0.14$4.86$0.1434.71$825.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$771.00$770.00Aug 7$0.10$0.90$0.109.00$770.90
$767.00$766.00Aug 10$0.10$0.90$0.109.00$766.90
$758.00$757.00Aug 17$0.10$0.90$0.109.00$757.90
$757.00$756.00Aug 19$0.10$0.90$0.109.00$756.90
$754.00$753.00Aug 20$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. 1,301 found (best R:R 262.64, avg 3.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$729.00Aug 17$28.89$28.89$0.11262.64$728.89
$640.00$670.00Aug 28$29.84$29.84$0.16186.50$669.84
$635.00$660.00Sep 4$24.80$24.80$0.20124.00$659.80
$724.00$740.00Aug 18$15.82$15.82$0.1887.89$739.82
$710.00$743.00Aug 19$32.59$32.59$0.4179.49$742.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$802.00Sep 4$47.61$47.61$0.39122.08$802.39
$820.00$800.00Aug 21$19.80$19.80$0.2099.00$800.20
$795.00$785.00Aug 11$9.76$9.76$0.2440.67$785.24
$802.00$796.00Aug 11$5.83$5.83$0.1734.29$796.17
$795.00$785.00Aug 12$9.70$9.70$0.3032.33$785.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 204 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$670.00Aug 7Aug 10$0.06197.4%47.4%
$711.00Aug 7Aug 10$0.06120.5%31.7%
$727.00Aug 7Aug 10$0.0690.9%24.1%
$785.00Aug 7Aug 10$0.0627.7%8.6%
$786.00Aug 7Aug 10$0.0626.4%8.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$756.00Aug 7Aug 10$0.0541.3%11.9%
$757.00Aug 7Aug 10$0.0639.1%11.6%
$758.00Aug 7Aug 10$0.0737.0%11.2%
$759.00Aug 7Aug 10$0.0737.1%10.8%
$686.00Aug 7Aug 21$0.08167.1%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,320 found (cheapest 0.25% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$774.00Aug 7$0.74$1.21$1.95$772.05$775.950.25%
$773.00Aug 7$1.27$0.74$2.01$770.99$775.010.26%
$775.00Aug 7$0.38$1.85$2.23$772.77$777.230.29%
$772.00Aug 7$1.96$0.43$2.39$769.61$774.390.31%
$776.00Aug 7$0.19$2.66$2.85$773.15$778.850.37%
$771.00Aug 7$2.78$0.25$3.03$767.97$774.030.39%
$777.00Aug 7$0.09$3.56$3.65$773.35$780.650.47%
$770.00Aug 7$3.68$0.15$3.83$766.17$773.830.50%
$778.00Aug 7$0.05$4.53$4.58$773.42$782.580.59%
$774.00Aug 10$2.07$2.49$4.56$769.44$778.560.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.02% of stock, avg 1.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$769.00Aug 7$0.09$0.10$0.19$768.81$777.19
$777.00$770.00Aug 7$0.09$0.15$0.24$769.76$777.24
$776.00$770.00Aug 7$0.19$0.15$0.34$769.66$776.34
$776.00$769.00Aug 7$0.19$0.10$0.29$768.71$776.29
$777.00$771.00Aug 7$0.09$0.25$0.34$770.66$777.34
$775.00$769.00Aug 7$0.38$0.10$0.48$768.52$775.48
$776.00$771.00Aug 7$0.19$0.25$0.44$770.56$776.44
$775.00$770.00Aug 7$0.38$0.15$0.53$769.47$775.53
$777.00$772.00Aug 7$0.09$0.43$0.52$771.48$777.52
$775.00$771.00Aug 7$0.38$0.25$0.63$770.37$775.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 10.11, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
755/756758/760Aug 19$1.82$0.1810.11$754.18$759.82
756/757758/760Aug 19$1.81$0.199.53$755.19$759.81
756/757762/763Aug 20$0.90$0.109.00$756.10$762.90
755/756762/763Aug 20$0.89$0.118.09$755.11$762.89
762/763765/766Aug 20$0.89$0.118.09$762.11$765.89
753/754762/763Aug 20$0.88$0.127.33$753.12$762.88
754/755762/763Aug 20$0.88$0.127.33$754.12$762.88
755/756757/760Aug 20$2.62$0.386.89$753.38$759.62
753/754757/760Aug 20$2.61$0.396.69$751.39$759.61
754/755757/760Aug 20$2.61$0.396.69$752.39$759.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 303 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
$810.00$815.00$820.00Aug 28$0.08$4.9261.50
$810.00$815.00$820.00Aug 31$0.08$4.9261.50
$825.00$830.00$835.00Sep 18$0.08$4.9261.50
$761.00$763.00$765.00Aug 19$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$792.00$794.00$796.00Sep 11$0.06$1.9432.33
$794.00$796.00$798.00Aug 7$0.08$1.9224.00
$777.00$778.00$779.00Aug 10$0.05$0.9519.00
$769.00$770.00$771.00Aug 11$0.05$0.9519.00
$770.00$771.00$772.00Aug 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. 1,339 found (best net $--, 1,333 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$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
$820.00$800.001:2Aug 21-$6.87$13.13
$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. 426 found (best yield 1.93%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Sep 18$14.900.490.1%1.93%1.99%1.1K1.4K
$775.00Sep 18$14.320.480.2%1.85%2.05%1.3K9.4K
$776.00Sep 18$13.740.480.3%1.78%2.10%8461.5K
$774.00Sep 11$13.350.500.1%1.73%1.79%256253
$777.00Sep 18$13.190.470.5%1.71%2.16%1.1K1.9K
$775.00Sep 11$12.760.490.2%1.65%1.84%794823
$778.00Sep 18$12.640.450.6%1.63%2.22%1.1K2.0K
$776.00Sep 11$12.190.470.3%1.58%1.90%24252
$779.00Sep 18$12.130.440.7%1.57%2.28%111.3K
$774.00Sep 4$11.670.500.1%1.51%1.57%415897

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 2,752,451
Total Puts 2,462,385
Put/Call Ratio 0.89
Net Difference 290,066

Prior's Put/Call Breakdown

Total Calls 2,634,443
Total Puts 2,962,024
Put/Call Ratio 1.12
Net Difference -327,581

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