Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$772.33 +0.49%
(8/7 12:35) ◀
|
Friday, August 7, 2026 (12:40pm)
January 2026
|
▶ (8/7 12:45)
◀ 8/7 12:40 ▶

Option Volume

Detail
ℹ
Current (08/07 12:40pm) 6,678,792
Calls: 3,434,966 (51%)
Puts: 3,243,826 (49%)
Prior (08/06) 7,140,294
Calls: 3,267,786 (46%)
Puts: 3,872,508 (54%)
Current vs Prior -6.46%
Calls: +5.12% (Calls)
Puts: -16.23% (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 -50.32%
Calls: -47.64%
Puts: -52.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:40pm) $780.92M
Calls: $465.68M (60%)
Puts: $315.24M (40%)
Prior (08/06) $871.95M
Calls: $342.32M (39%)
Puts: $529.63M (61%)
Current vs Prior -10.44%
Calls: +36.03%
Puts: -40.48%
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 -71.04%
Calls: -69.97%
Puts: -72.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:40pm) 0.94
Prior (08/06) 1.19
Current vs Prior -20.31%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -13.46%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 12:40pm) 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 0.31% | 0.66%0.31% | 0.66%0.31% | 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 -52.30% | -25.73%-52.31% | -25.73%-52.31% | -10.59%-9.59% | -2.40%
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 -55.70% | -31.43%-26.63% | -31.31%-63.89% | -25.70%-38.86% | -13.11%
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 -52.30% | -25.73%-52.31% | -25.73%-52.31% | -10.59%-9.59% | -2.40%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.82% | 0.40%
Calls: 0.88% | 0.40%
Puts: 0.77% | 0.39%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -25.45% | -82.14%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -59.43% | -83.36%
Liquidity Excellent
+
Add Card

🤖 AI Insights

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 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
12:40BULLISHNEUTRALBULLISH
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 2,844 of results (avg 2.9%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.3383.42$83.380.1%301.005.8K
$700.00Aug 2173.3873.46$73.420.1%451.006.2K
$720.00Aug 2153.5353.62$53.580.2%161.005.3K
$772.00Aug 145.105.11$5.110.2%5.2K0.513.5K
$730.00Aug 2143.6943.78$43.740.2%960.9520.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Sep 187.217.23$7.220.3%570.301.3K
$727.00Sep 183.463.47$3.470.3%70.151.0K
$752.00Sep 186.796.81$6.800.3%2420.291.8K
$725.00Sep 183.303.31$3.310.3%3.8K0.1422.5K
$724.00Sep 183.223.23$3.230.3%420.14953

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 981 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$784.00Aug 100.050.06$0.0616.7%5.7K0.021.6K
$789.00Aug 110.050.06$0.0616.7%4790.02787
$795.00Aug 120.050.06$0.0616.7%1.3K0.011.0K
$796.00Aug 120.050.06$0.0616.7%400.017
$799.00Aug 130.050.06$0.0616.7%6940.0134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$753.00Aug 100.050.06$0.0616.7%1.6K0.021.5K
$754.00Aug 100.050.06$0.0616.7%1.3K0.022.6K
$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. 1,350 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.56148.58$147.072.1%--1.0032
$640.00Aug 7130.56133.93$132.252.5%--1.0017
$645.00Aug 7125.56128.93$127.252.6%201.0023
$650.00Aug 7120.56123.58$122.072.5%--1.0031
$655.00Aug 7115.56118.58$117.072.6%21.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Aug 75.665.80$5.732.4%1.3K1.0027
$779.00Aug 76.616.89$6.754.1%5911.008
$780.00Aug 77.617.87$7.743.4%8821.0049
$781.00Aug 78.629.32$8.977.8%1111.001
$782.00Aug 79.629.91$9.773.0%1241.001

Most actively traded options today. High liquidity = easy entry/exit. 2,887 active (total vol 6.6M, top 501.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 70.620.63$0.631.6%501.1K0.399.7K
$774.00Aug 70.300.31$0.313.2%427.6K0.239.3K
$775.00Aug 70.140.15$0.156.7%427.0K0.1229.9K
$772.00Aug 71.131.14$1.130.9%355.8K0.5611.3K
$771.00Aug 71.811.83$1.821.1%180.3K0.707.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 70.800.81$0.811.2%333.7K0.456.2K
$770.00Aug 70.290.30$0.303.3%325.0K0.1912.9K
$771.00Aug 70.480.49$0.492.0%303.6K0.307.0K
$773.00Aug 71.291.30$1.300.8%256.9K0.614.6K
$769.00Aug 70.170.18$0.185.6%203.2K0.128.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 367 strikes (avg 343.8%, max 1281.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18229.6%16.6%1281.5%1.3K13.6K
$895.00Aug 7Sep 18221.9%16.4%1251.1%2.0K6.9K
$890.00Aug 7Sep 18214.2%15.9%1250.1%63.5K
$885.00Aug 7Sep 18206.3%15.6%1224.1%--10.1K
$880.00Aug 7Sep 18198.4%15.2%1201.0%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18325.6%31.4%937.9%125129.0K
$625.00Aug 7Sep 18314.4%30.7%924.2%27133.5K
$630.00Aug 7Sep 18303.3%30.0%910.9%4912.8K
$635.00Aug 7Sep 18292.3%29.3%897.9%3111.5K
$640.00Aug 7Sep 18281.4%28.6%883.0%2715.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 893 found (best R:R 49.00, avg 3.22)

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$0.15$4.85$0.1532.33$810.15
$830.00$835.00Sep 18$0.15$4.85$0.1532.33$830.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$690.00$685.00Sep 11$0.10$4.90$0.1049.00$689.90
$757.00$756.00Aug 17$0.10$0.90$0.109.00$756.90
$753.00$752.00Aug 21$0.10$0.90$0.109.00$752.90
$745.00$744.00Aug 28$0.10$0.90$0.109.00$744.90
$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. 1,327 found (best R:R 207.33, avg 3.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$635.00$660.00Sep 4$24.88$24.88$0.12207.33$659.88
$640.00$670.00Aug 28$29.83$29.83$0.17175.47$669.83
$670.00$685.00Aug 11$14.89$14.89$0.11135.36$684.89
$724.00$740.00Aug 18$15.82$15.82$0.1887.89$739.82
$625.00$640.00Aug 7$14.82$14.82$0.1882.33$639.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$825.00$798.00Aug 12$26.79$26.79$0.21127.57$798.21
$850.00$802.00Sep 4$47.59$47.59$0.41116.07$802.41
$860.00$809.00Sep 18$50.41$50.41$0.5985.44$809.59
$820.00$800.00Aug 21$19.56$19.56$0.4444.45$800.44
$802.00$796.00Aug 11$5.86$5.86$0.1441.86$796.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 189 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$783.00Aug 7Aug 10$0.0629.0%8.0%
$710.00Aug 7Aug 10$0.07133.5%31.8%
$760.00Aug 7Aug 10$0.0733.5%10.4%
$782.00Aug 7Aug 10$0.0826.7%7.9%
$635.00Aug 14Aug 21$0.0946.0%35.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$755.00Aug 7Aug 10$0.0545.3%11.9%
$756.00Aug 7Aug 10$0.0643.0%11.5%
$757.00Aug 7Aug 10$0.0740.6%11.2%
$782.00Aug 7Aug 10$0.0726.7%7.9%
$686.00Aug 7Aug 21$0.09183.3%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,346 found (cheapest 0.25% of stock, avg 5.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 7$1.13$0.81$1.94$770.06$773.940.25%
$773.00Aug 7$0.63$1.30$1.93$771.07$774.930.25%
$771.00Aug 7$1.82$0.49$2.31$768.69$773.310.30%
$774.00Aug 7$0.31$1.98$2.29$771.71$776.290.30%
$770.00Aug 7$2.62$0.30$2.92$767.08$772.920.38%
$775.00Aug 7$0.15$2.82$2.97$772.03$777.970.38%
$769.00Aug 7$3.51$0.18$3.69$765.31$772.690.48%
$776.00Aug 7$0.07$3.73$3.80$772.20$779.800.49%
$768.00Aug 7$4.44$0.11$4.55$763.45$772.550.59%
$772.00Aug 10$2.47$2.10$4.57$767.43$776.570.59%

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
$776.00$768.00Aug 7$0.07$0.11$0.18$767.82$776.18
$775.00$768.00Aug 7$0.15$0.11$0.26$767.74$775.26
$776.00$769.00Aug 7$0.07$0.18$0.25$768.75$776.25
$775.00$769.00Aug 7$0.15$0.18$0.33$768.67$775.33
$774.00$768.00Aug 7$0.31$0.11$0.42$767.58$774.42
$776.00$770.00Aug 7$0.07$0.30$0.37$769.63$776.37
$774.00$769.00Aug 7$0.31$0.18$0.49$768.51$774.49
$775.00$770.00Aug 7$0.15$0.30$0.45$769.55$775.45
$776.00$771.00Aug 7$0.07$0.49$0.56$770.44$776.56
$774.00$770.00Aug 7$0.31$0.30$0.61$769.39$774.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 53.55, avg credit $2.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690709/715Sep 11$5.89$0.1153.55$684.11$714.89
685/690693/709Sep 11$15.52$0.4832.33$674.48$708.52
685/690715/724Sep 11$8.60$0.4021.50$681.40$723.60
756/757758/760Aug 19$1.81$0.199.53$755.19$759.81
754/755758/760Aug 19$1.80$0.209.00$753.20$759.80
755/756758/760Aug 19$1.80$0.209.00$754.20$759.80
755/756762/763Aug 20$0.90$0.109.00$755.10$762.90
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
755/756757/760Aug 20$2.67$0.338.09$753.33$759.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 341 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$635.00$645.00$655.00Aug 14$0.08$9.92124.00
$815.00$820.00$825.00Aug 31$0.05$4.9599.00
$825.00$830.00$835.00Sep 18$0.06$4.9482.33
$810.00$815.00$820.00Aug 28$0.07$4.9370.43
$810.00$815.00$820.00Aug 31$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$766.00$767.00$768.00Aug 10$0.05$0.9519.00
$770.00$771.00$772.00Aug 11$0.05$0.9519.00
$775.00$776.00$777.00Aug 11$0.05$0.9519.00
$768.00$769.00$770.00Aug 12$0.05$0.9519.00
$772.00$773.00$774.00Aug 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
$670.00$640.001:2Aug 19-$0.03$29.97
$695.00$670.001:2Aug 19-$0.02$24.98
$670.00$650.001:2Aug 18-$0.02$19.98
$820.00$800.001:2Aug 21-$8.73$11.27
$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. 417 found (best yield 1.91%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$14.760.490.1%1.91%2.00%1.2K1.0K
$774.00Sep 18$14.170.470.2%1.83%2.05%1.2K1.4K
$775.00Sep 18$13.600.470.3%1.76%2.11%1.5K9.4K
$773.00Sep 11$13.220.500.1%1.71%1.80%203269
$776.00Sep 18$13.040.460.5%1.69%2.16%9431.5K
$774.00Sep 11$12.630.480.2%1.64%1.85%256253
$777.00Sep 18$12.500.450.6%1.62%2.22%1.1K1.9K
$775.00Sep 11$12.060.470.3%1.56%1.91%812823
$778.00Sep 18$11.970.440.7%1.55%2.28%1.1K2.0K
$773.00Sep 4$11.540.500.1%1.49%1.58%500342

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 3,434,966
Total Puts 3,243,826
Put/Call Ratio 0.94
Net Difference 191,140

Prior's Put/Call Breakdown

Total Calls 3,267,786
Total Puts 3,872,508
Put/Call Ratio 1.19
Net Difference -604,722

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