Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$771.88 +0.43%
(8/7 12:30) ◀
|
Friday, August 7, 2026 (12:35pm)
January 2026
|
▶ (8/7 12:40)
◀ 8/7 12:35 ▶

Option Volume

Detail
ℹ
Current (08/07 12:35pm) 6,537,166
Calls: 3,359,363 (51%)
Puts: 3,177,803 (49%)
Prior (08/06) 7,023,365
Calls: 3,206,564 (46%)
Puts: 3,816,801 (54%)
Current vs Prior -6.92%
Calls: +4.77% (Calls)
Puts: -16.74% (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 -51.38%
Calls: -48.80%
Puts: -53.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:35pm) $765.95M
Calls: $419.33M (55%)
Puts: $346.62M (45%)
Prior (08/06) $907.68M
Calls: $315.62M (35%)
Puts: $592.05M (65%)
Current vs Prior -15.61%
Calls: +32.86%
Puts: -41.45%
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 -71.60%
Calls: -72.96%
Puts: -69.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:35pm) 0.95
Prior (08/06) 1.19
Current vs Prior -20.53%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -13.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 12:35pm) 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% | 0.65%0.34% | 0.65%0.34% | 1.29%1.44% | 3.72%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -49.13% | -25.84%-49.14% | -25.84%-49.14% | -10.35%-9.12% | -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 -52.76% | -31.53%-21.76% | -31.41%-61.49% | -25.50%-38.54% | -12.57%
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 -49.13% | -25.84%-49.14% | -25.84%-49.14% | -10.35%-9.12% | -1.80%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.80% | 1.16%
Calls: 0.65% | 1.44%
Puts: 0.96% | 0.88%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -27.27% | -48.21%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -60.42% | -51.75%
Liquidity Excellent
+
Add Card

🤖 AI Insights

P/C ratio dropping 21% - 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 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
12:35BULLISHNEUTRALBULLISH
12:30BULLISHNEUTRALBULLISH
12:25BULLISHNEUTRALBULLISH
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 2,858 of results (avg 2.9%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2182.9082.99$82.950.1%301.005.8K
$700.00Aug 2172.9573.04$73.000.1%451.006.2K
$720.00Aug 2153.1153.20$53.160.2%161.005.3K
$730.00Aug 2143.2743.36$43.320.2%960.9520.3K
$735.00Aug 2138.4038.49$38.450.2%180.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 123.623.63$3.630.3%2.1K0.51715
$765.00Sep 1810.3210.36$10.340.4%1.1K0.426.5K
$754.00Sep 187.337.36$7.350.4%570.311.3K
$753.00Sep 187.117.14$7.130.4%1710.302.2K
$766.00Aug 142.332.34$2.340.4%1.1K0.31754

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 977 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Aug 70.050.06$0.0616.7%170.2K0.0510.6K
$788.00Aug 110.050.06$0.0616.7%1330.02649
$794.00Aug 120.050.06$0.0616.7%100.0118
$795.00Aug 120.050.06$0.0616.7%1.3K0.011.0K
$799.00Aug 130.050.06$0.0616.7%6940.0134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$752.00Aug 100.050.06$0.0616.7%1.8K0.02956
$753.00Aug 100.050.06$0.0616.7%1.6K0.021.5K
$742.00Aug 110.050.06$0.0616.7%6420.01989
$743.00Aug 110.050.06$0.0616.7%1350.01394
$744.00Aug 110.050.06$0.0616.7%760.01401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,349 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.16148.30$146.732.1%--1.0032
$640.00Aug 7130.16133.29$131.732.4%--1.0017
$645.00Aug 7125.16128.30$126.732.5%201.0023
$650.00Aug 7120.16123.30$121.732.6%--1.0031
$655.00Aug 7115.16118.30$116.732.7%21.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Sep 476.7279.83$78.284.0%21.00--
$870.00Aug 1296.6999.83$98.263.2%61.00--
$792.00Aug 719.9920.88$20.434.4%41.00--
$793.00Aug 720.9921.97$21.484.6%161.00--
$794.00Aug 721.7222.97$22.355.6%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,878 active (total vol 6.5M, top 488.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 70.500.51$0.512.0%488.9K0.329.7K
$774.00Aug 70.240.25$0.254.0%420.2K0.199.3K
$775.00Aug 70.100.11$0.119.1%415.9K0.1029.9K
$772.00Aug 70.930.94$0.941.1%341.8K0.4811.3K
$771.00Aug 71.541.55$1.550.6%175.9K0.647.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 71.031.04$1.041.0%324.4K0.526.2K
$770.00Aug 70.390.40$0.402.5%315.3K0.2412.9K
$771.00Aug 70.650.66$0.661.5%289.5K0.367.0K
$773.00Aug 71.591.61$1.601.3%252.9K0.684.6K
$769.00Aug 70.240.25$0.254.0%199.0K0.168.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 369 strikes (avg 337.5%, max 1269.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18228.3%16.7%1269.1%1.3K13.6K
$895.00Aug 7Sep 18220.7%16.5%1239.0%2.0K6.9K
$890.00Aug 7Sep 18213.0%15.9%1237.7%63.5K
$885.00Aug 7Sep 18205.2%15.6%1212.0%--10.1K
$880.00Aug 7Sep 18197.4%15.3%1189.1%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18321.8%31.3%928.3%125129.0K
$625.00Aug 7Sep 18310.8%30.6%914.7%27133.5K
$630.00Aug 7Sep 18299.8%29.9%901.5%4912.8K
$635.00Aug 7Sep 18288.9%29.3%886.2%3111.5K
$640.00Aug 7Sep 18278.0%28.6%871.6%2715.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 869 found (best R:R 44.45, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$815.00$820.00Aug 31$0.11$4.89$0.1144.45$815.11
$835.00$840.00Sep 18$0.11$4.89$0.1144.45$835.11
$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$0.14$4.86$0.1434.71$830.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$769.00$768.00Aug 7$0.10$0.90$0.109.00$768.90
$754.00$753.00Aug 19$0.10$0.90$0.109.00$753.90
$755.00$754.00Aug 19$0.10$0.90$0.109.00$754.90
$752.00$751.00Aug 21$0.10$0.90$0.109.00$751.90
$753.00$752.00Aug 21$0.10$0.90$0.109.00$752.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,291 found (best R:R 175.47, avg 3.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$670.00Aug 28$29.83$29.83$0.17175.47$669.83
$685.00$700.00Aug 11$14.87$14.87$0.13114.38$699.87
$700.00$729.00Aug 17$28.74$28.74$0.26110.54$728.74
$724.00$740.00Aug 18$15.76$15.76$0.2465.67$739.76
$635.00$660.00Sep 4$24.60$24.60$0.4061.50$659.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$802.00Sep 4$47.71$47.71$0.29164.52$802.29
$835.00$825.00Aug 12$9.89$9.89$0.1189.91$825.11
$860.00$809.00Sep 18$50.29$50.29$0.7170.83$809.71
$820.00$800.00Aug 21$19.69$19.69$0.3163.52$800.31
$802.00$785.00Aug 19$16.20$16.20$0.8020.25$785.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 204 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$783.00Aug 7Aug 10$0.0529.8%8.2%
$782.00Aug 7Aug 10$0.0727.5%8.0%
$719.00Aug 7Aug 14$0.08113.1%21.7%
$760.00Aug 7Aug 10$0.0832.1%10.1%
$718.00Aug 7Aug 13$0.09115.1%22.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$754.00Aug 7Aug 10$0.0546.2%12.2%
$755.00Aug 7Aug 10$0.0543.9%11.6%
$756.00Aug 7Aug 10$0.0741.6%11.5%
$757.00Aug 7Aug 10$0.0839.2%11.1%
$686.00Aug 7Aug 21$0.09180.8%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,345 found (cheapest 0.26% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 7$0.94$1.04$1.98$770.02$773.980.26%
$773.00Aug 7$0.51$1.60$2.11$770.89$775.110.27%
$771.00Aug 7$1.55$0.66$2.21$768.79$773.210.29%
$774.00Aug 7$0.25$2.34$2.59$771.41$776.590.34%
$770.00Aug 7$2.30$0.40$2.70$767.30$772.700.35%
$775.00Aug 7$0.11$3.22$3.33$771.67$778.330.43%
$769.00Aug 7$3.15$0.25$3.40$765.60$772.400.44%
$768.00Aug 7$4.05$0.15$4.20$763.80$772.200.54%
$776.00Aug 7$0.06$4.11$4.17$771.83$780.170.54%
$772.00Aug 10$2.21$2.28$4.49$767.51$776.490.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.02% of stock, avg 1.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$776.00$767.00Aug 7$0.06$0.10$0.16$766.84$776.16
$775.00$768.00Aug 7$0.11$0.15$0.26$767.74$775.26
$775.00$767.00Aug 7$0.11$0.10$0.21$766.79$775.21
$776.00$768.00Aug 7$0.06$0.15$0.21$767.79$776.21
$776.00$769.00Aug 7$0.06$0.25$0.31$768.69$776.31
$774.00$768.00Aug 7$0.25$0.15$0.40$767.60$774.40
$774.00$767.00Aug 7$0.25$0.10$0.35$766.65$774.35
$775.00$769.00Aug 7$0.11$0.25$0.36$768.64$775.36
$774.00$769.00Aug 7$0.25$0.25$0.50$768.50$774.50
$776.00$770.00Aug 7$0.06$0.40$0.46$769.54$776.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 10.11, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
753/754755/758Aug 19$2.73$0.2710.11$751.27$757.73
759/760765/766Aug 20$0.90$0.109.00$759.10$765.90
760/761765/766Aug 20$0.90$0.109.00$760.10$765.90
756/757758/760Aug 19$1.79$0.218.52$755.21$759.79
755/756758/760Aug 19$1.78$0.228.09$754.22$759.78
753/754762/763Aug 20$0.89$0.118.09$753.11$762.89
754/755762/763Aug 20$0.89$0.118.09$754.11$762.89
753/754758/760Aug 19$1.76$0.247.33$752.24$759.76
754/755758/760Aug 19$1.76$0.247.33$753.24$759.76
758/759760/762Aug 20$1.75$0.257.00$757.25$761.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 331 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$815.00$820.00$825.00Aug 28$0.05$4.9599.00
$810.00$815.00$820.00Aug 31$0.06$4.9482.33
$730.00$735.00$740.00Aug 17$0.07$4.9370.43
$825.00$830.00$835.00Sep 18$0.07$4.9370.43
$670.00$685.00$700.00Aug 11$0.25$14.7559.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$768.00$769.00$770.00Aug 7$0.05$0.9519.00
$782.00$783.00$784.00Aug 10$0.05$0.9519.00
$767.00$768.00$769.00Aug 11$0.05$0.9519.00
$773.00$774.00$775.00Aug 11$0.05$0.9519.00
$769.00$770.00$771.00Aug 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 $--, 1,336 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
$670.00$640.001:2Aug 19-$0.03$29.97
$695.00$670.001:2Aug 19-$0.02$24.98
$820.00$800.001:2Aug 21-$8.79$11.21
$640.00$630.001:2Aug 10-$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 1.96%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$772.00Sep 18$15.110.500.0%1.96%1.97%9741.9K
$773.00Sep 18$14.510.480.1%1.88%2.02%1.2K1.0K
$774.00Sep 18$13.940.470.3%1.81%2.08%1.2K1.4K
$772.00Sep 11$13.570.510.0%1.76%1.77%399148
$775.00Sep 18$13.370.470.4%1.73%2.14%1.5K9.4K
$773.00Sep 11$12.980.490.1%1.68%1.83%202269
$776.00Sep 18$12.820.460.5%1.66%2.19%8881.5K
$774.00Sep 11$12.400.480.3%1.61%1.88%256253
$777.00Sep 18$12.280.450.7%1.59%2.25%1.1K1.9K
$772.00Sep 4$11.890.510.0%1.54%1.56%289745

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 3,359,363
Total Puts 3,177,803
Put/Call Ratio 0.95
Net Difference 181,560

Prior's Put/Call Breakdown

Total Calls 3,206,564
Total Puts 3,816,801
Put/Call Ratio 1.19
Net Difference -610,237

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