Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$772.99 +0.58%
(8/7 12:15) ◀
|
Friday, August 7, 2026 (12:20pm)
January 2026
|
▶ (8/7 12:25)
◀ 8/7 12:20 ▶

Option Volume

Detail
ℹ
Current (08/07 12:20pm) 5,832,527
Calls: 3,052,816 (52%)
Puts: 2,779,711 (48%)
Prior (08/06) 6,639,007
Calls: 3,013,926 (45%)
Puts: 3,625,081 (55%)
Current vs Prior -12.15%
Calls: +1.29% (Calls)
Puts: -23.32% (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 -56.62%
Calls: -53.47%
Puts: -59.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:20pm) $716.07M
Calls: $482.69M (67%)
Puts: $233.38M (33%)
Prior (08/06) $900.13M
Calls: $262.70M (29%)
Puts: $637.43M (71%)
Current vs Prior -20.45%
Calls: +83.74%
Puts: -63.39%
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 -73.45%
Calls: -68.87%
Puts: -79.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:20pm) 0.91
Prior (08/06) 1.20
Current vs Prior -24.30%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -16.57%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 12:20pm) 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% | 0.65%0.32% | 0.65%0.32% | 1.27%1.42% | 3.72%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -51.76% | -26.24%-51.77% | -26.24%-51.77% | -11.38%-9.99% | -1.80%
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 -55.19% | -31.90%-25.79% | -31.78%-63.48% | -26.36%-39.13% | -12.58%
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 -51.76% | -26.24%-51.77% | -26.24%-51.77% | -11.38%-9.99% | -1.80%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.87% | 0.76%
Calls: 0.65% | 1.06%
Puts: 1.09% | 0.45%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -20.91% | -66.07%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -56.96% | -68.39%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($482.69M). P/C ratio dropping 24% - 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 NEUTRAL
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 BEARISH
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
12:20BULLISHNEUTRALBULLISH
12:15BULLISHNEUTRALBULLISH
12:10BULLISHNEUTRALBULLISH
12:05BULLISHNEUTRALBULLISH
12:00BULLISHNEUTRALBULLISH
11:55BULLISHNEUTRALBULLISH
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 2,851 of results (avg 2.8%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2184.0084.09$84.050.1%301.005.8K
$700.00Aug 2174.0574.13$74.090.1%451.006.2K
$720.00Aug 2154.2054.28$54.240.1%161.005.3K
$735.00Aug 2139.4639.54$39.500.2%180.9411.5K
$730.00Aug 2144.3444.43$44.390.2%960.9520.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.00Sep 185.775.78$5.780.2%1880.252.4K
$745.00Sep 185.455.46$5.460.2%3760.2314.7K
$770.00Aug 143.193.20$3.200.3%6.4K0.405.0K
$772.00Aug 123.093.10$3.100.3%1.9K0.46715
$770.00Aug 132.802.81$2.810.4%6500.39734

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 980 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 70.050.06$0.0616.7%160.8K0.059.1K
$785.00Aug 100.050.06$0.0616.7%4.7K0.023.8K
$790.00Aug 110.050.06$0.0616.7%1.3K0.023.1K
$796.00Aug 120.050.06$0.0616.7%400.017
$797.00Aug 120.050.06$0.0616.7%40.0143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Aug 70.050.06$0.0616.7%116.9K0.0412.8K
$754.00Aug 100.050.06$0.0616.7%1.2K0.022.6K
$744.00Aug 110.050.06$0.0616.7%760.01401
$745.00Aug 110.050.06$0.0616.7%1820.01829
$746.00Aug 110.050.06$0.0616.7%6180.01505

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,334 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7146.59149.39$147.991.9%--1.0032
$640.00Aug 7131.59134.39$132.992.1%--1.0017
$645.00Aug 7126.59129.39$127.992.2%201.0023
$650.00Aug 7121.59124.39$122.992.3%--1.0031
$655.00Aug 7116.59119.39$117.992.4%21.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Aug 75.996.09$6.041.7%5531.008
$780.00Aug 76.987.15$7.072.4%7731.0049
$781.00Aug 77.998.20$8.092.6%841.001
$782.00Aug 78.979.16$9.072.1%1081.001
$783.00Aug 79.9810.21$10.102.3%991.00200

Most actively traded options today. High liquidity = easy entry/exit. 2,828 active (total vol 5.8M, top 439.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 70.900.91$0.911.1%439.8K0.499.7K
$774.00Aug 70.470.48$0.482.1%378.4K0.329.3K
$775.00Aug 70.220.23$0.234.3%375.0K0.1829.9K
$772.00Aug 71.531.54$1.540.6%302.4K0.6611.3K
$771.00Aug 72.292.31$2.300.9%162.7K0.787.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 70.180.19$0.195.3%263.6K0.1412.9K
$772.00Aug 70.530.54$0.541.9%252.1K0.346.2K
$771.00Aug 70.300.31$0.313.2%227.4K0.227.0K
$773.00Aug 70.910.92$0.921.1%216.1K0.514.6K
$768.00Aug 70.070.08$0.0812.5%176.1K0.0612.9K

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 321.3%, max 1221.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18218.6%16.5%1221.1%1.3K13.6K
$895.00Aug 7Sep 18211.2%16.3%1193.2%2.0K6.9K
$890.00Aug 7Sep 18203.7%16.1%1168.4%53.5K
$885.00Aug 7Sep 18196.2%15.7%1146.7%--10.1K
$880.00Aug 7Sep 18188.7%15.4%1126.8%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18312.5%31.4%896.1%120129.0K
$625.00Aug 7Sep 18301.8%30.7%882.8%27133.5K
$630.00Aug 7Sep 18291.2%30.0%870.0%4112.8K
$635.00Aug 7Sep 18280.7%29.3%857.5%3111.5K
$640.00Aug 7Sep 18270.2%28.7%843.0%2715.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 899 found (best R:R 49.00, avg 3.25)

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
$754.00$753.00Aug 20$0.10$0.90$0.109.00$753.90
$752.00$751.00Aug 21$0.10$0.90$0.109.00$751.90
$754.00$753.00Aug 21$0.10$0.90$0.109.00$753.90
$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. 1,286 found (best R:R 262.64, avg 3.10)

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$29.86$29.86$0.14213.29$669.86
$635.00$660.00Sep 4$24.79$24.79$0.21118.05$659.79
$724.00$740.00Aug 18$15.80$15.80$0.2079.00$739.80
$710.00$743.00Aug 19$32.57$32.57$0.4375.74$742.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$860.00$809.00Sep 18$50.72$50.72$0.28181.14$809.28
$850.00$802.00Sep 4$47.56$47.56$0.44108.09$802.44
$790.00$787.00Aug 14$2.81$2.81$0.1914.79$787.19
$802.00$785.00Aug 19$15.77$15.77$1.2312.82$786.23
$792.00$790.00Aug 7$1.85$1.85$0.1512.33$790.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 217 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$745.00Aug 7Aug 10$0.0559.9%16.6%
$756.00Aug 7Aug 10$0.0642.5%11.6%
$784.00Aug 7Aug 10$0.0628.6%8.4%
$630.00Aug 10Aug 11$0.0666.1%57.6%
$731.00Aug 7Aug 10$0.0787.5%23.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$755.00Aug 7Aug 10$0.0544.7%12.2%
$756.00Aug 7Aug 10$0.0542.5%11.6%
$757.00Aug 7Aug 10$0.0640.2%11.3%
$758.00Aug 7Aug 10$0.0738.0%10.9%
$789.00Aug 7Aug 10$0.0735.2%10.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,330 found (cheapest 0.24% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Aug 7$0.91$0.92$1.83$771.17$774.830.24%
$774.00Aug 7$0.48$1.48$1.96$772.04$775.960.25%
$772.00Aug 7$1.54$0.54$2.08$769.92$774.080.27%
$775.00Aug 7$0.23$2.23$2.46$772.54$777.460.32%
$771.00Aug 7$2.30$0.31$2.61$768.39$773.610.34%
$776.00Aug 7$0.11$3.11$3.22$772.78$779.220.42%
$770.00Aug 7$3.18$0.19$3.37$766.63$773.370.44%
$777.00Aug 7$0.06$4.11$4.17$772.83$781.170.54%
$769.00Aug 7$4.12$0.12$4.24$764.76$773.240.55%
$773.00Aug 10$2.25$2.21$4.46$768.54$777.460.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.02% of stock, avg 1.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$768.00Aug 7$0.11$0.08$0.19$767.81$776.19
$777.00$769.00Aug 7$0.06$0.12$0.18$768.82$777.18
$777.00$768.00Aug 7$0.06$0.08$0.14$767.86$777.14
$776.00$769.00Aug 7$0.11$0.12$0.23$768.77$776.23
$777.00$770.00Aug 7$0.06$0.19$0.25$769.75$777.25
$775.00$768.00Aug 7$0.23$0.08$0.31$767.69$775.31
$776.00$770.00Aug 7$0.11$0.19$0.30$769.70$776.30
$775.00$770.00Aug 7$0.23$0.19$0.42$769.58$775.42
$775.00$769.00Aug 7$0.23$0.12$0.35$768.65$775.35
$776.00$771.00Aug 7$0.11$0.31$0.42$770.58$776.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 9.53, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
755/756758/760Aug 19$1.81$0.199.53$754.19$759.81
756/757758/760Aug 19$1.81$0.199.53$755.19$759.81
756/757762/763Aug 20$0.89$0.118.09$756.11$762.89
757/758760/762Aug 20$1.78$0.228.09$756.22$761.78
758/759760/762Aug 20$1.78$0.228.09$757.22$761.78
759/760765/766Aug 20$0.89$0.118.09$759.11$765.89
754/755757/760Aug 20$2.65$0.357.57$752.35$759.65
755/756757/760Aug 20$2.65$0.357.57$753.35$759.65
753/754757/760Aug 20$2.64$0.367.33$751.36$759.64
754/755762/763Aug 20$0.88$0.127.33$754.12$762.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 342 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$0.06$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
$670.00$675.00$680.00Aug 7$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$793.00$795.00$797.00Sep 18$0.07$1.9327.57
$784.00$785.00$786.00Aug 7$0.05$0.9519.00
$787.00$788.00$789.00Aug 7$0.05$0.9519.00
$777.00$778.00$779.00Aug 10$0.05$0.9519.00
$768.00$769.00$770.00Aug 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. 1,343 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
$815.00$835.001:2Aug 20-$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-$6.98$13.02
$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. 428 found (best yield 1.97%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$15.190.500.0%1.97%1.97%1.2K1.0K
$774.00Sep 18$14.600.480.1%1.89%2.02%1.2K1.4K
$775.00Sep 18$14.020.470.3%1.81%2.07%1.4K9.4K
$773.00Sep 11$13.500.510.0%1.75%1.75%202269
$776.00Sep 18$13.450.470.4%1.74%2.13%8851.5K
$774.00Sep 11$13.050.490.1%1.69%1.82%256253
$777.00Sep 18$12.900.460.5%1.67%2.19%1.1K1.9K
$775.00Sep 11$12.470.480.3%1.61%1.87%802823
$778.00Sep 18$12.360.450.7%1.60%2.25%1.1K2.0K
$773.00Sep 4$11.950.510.0%1.55%1.55%399342

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 3,052,816
Total Puts 2,779,711
Put/Call Ratio 0.91
Net Difference 273,105

Prior's Put/Call Breakdown

Total Calls 3,013,926
Total Puts 3,625,081
Put/Call Ratio 1.20
Net Difference -611,155

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