Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$772.67 +0.53%
(8/7 12:40) ◀
|
Friday, August 7, 2026 (12:45pm)
January 2026
|
▶ (8/7 12:50)
◀ 8/7 12:45 ▶

Option Volume

Detail
ℹ
Current (08/07 12:45pm) 6,810,919
Calls: 3,504,705 (51%)
Puts: 3,306,214 (49%)
Prior (08/06) 7,267,549
Calls: 3,329,591 (46%)
Puts: 3,937,958 (54%)
Current vs Prior -6.28%
Calls: +5.26% (Calls)
Puts: -16.04% (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 -49.34%
Calls: -46.58%
Puts: -51.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:45pm) $798.58M
Calls: $507.79M (64%)
Puts: $290.79M (36%)
Prior (08/06) $940.11M
Calls: $319.74M (34%)
Puts: $620.36M (66%)
Current vs Prior -15.05%
Calls: +58.81%
Puts: -53.13%
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 -70.39%
Calls: -67.25%
Puts: -74.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:45pm) 0.94
Prior (08/06) 1.18
Current vs Prior -20.24%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -13.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 12:45pm) 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% | 0.65%0.31% | 0.65%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 -53.31% | -26.21%-53.31% | -26.21%-53.31% | -10.71%-9.55% | -2.27%
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 -56.63% | -31.87%-28.17% | -31.75%-64.65% | -25.80%-38.83% | -13.00%
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 -53.31% | -26.21%-53.31% | -26.21%-53.31% | -10.71%-9.55% | -2.27%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.84% | 0.99%
Calls: 0.76% | 1.14%
Puts: 0.93% | 0.84%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -23.64% | -55.80%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -58.45% | -58.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($507.79M). 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
12:45BULLISHNEUTRALBULLISH
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 2,831 of results (avg 2.9%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.6783.75$83.710.1%341.005.8K
$700.00Aug 2173.7273.80$73.760.1%451.006.2K
$720.00Aug 2153.8753.95$53.910.1%161.005.3K
$730.00Aug 2144.0244.10$44.060.2%960.9520.3K
$735.00Aug 2139.1439.22$39.180.2%190.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Sep 187.127.14$7.130.3%570.301.3K
$753.00Sep 186.916.93$6.920.3%1710.292.2K
$727.00Sep 183.423.43$3.430.3%70.141.0K
$751.00Sep 186.516.53$6.520.3%370.28521
$750.00Sep 186.326.34$6.330.3%3.3K0.2722.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 977 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$784.00Aug 100.050.06$0.0616.7%5.7K0.031.6K
$789.00Aug 110.050.06$0.0616.7%4800.02787
$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
$767.00Aug 70.050.06$0.0616.7%135.6K0.0412.8K
$753.00Aug 100.050.06$0.0616.7%1.7K0.021.5K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,354 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.85149.30$147.572.3%--1.0032
$640.00Aug 7130.85134.25$132.552.6%--1.0017
$645.00Aug 7125.85129.25$127.552.7%201.0023
$650.00Aug 7120.85123.93$122.392.5%--1.0031
$655.00Aug 7115.85118.93$117.392.6%21.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Aug 76.306.48$6.392.8%5931.008
$780.00Aug 77.297.47$7.382.4%9051.0049
$781.00Aug 78.308.53$8.412.7%1121.001
$782.00Aug 79.299.53$9.412.6%1241.001
$783.00Aug 710.2911.68$10.9912.6%1361.00200

Most actively traded options today. High liquidity = easy entry/exit. 2,900 active (total vol 6.8M, top 516.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 70.740.75$0.751.3%516.4K0.439.7K
$774.00Aug 70.360.37$0.372.7%435.7K0.269.3K
$775.00Aug 70.160.17$0.175.9%435.4K0.1429.9K
$772.00Aug 71.301.31$1.310.8%365.6K0.6011.3K
$771.00Aug 72.032.05$2.041.0%183.5K0.747.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 70.630.64$0.641.6%344.0K0.406.2K
$770.00Aug 70.210.22$0.224.5%331.6K0.1612.9K
$771.00Aug 70.360.37$0.372.7%310.6K0.267.0K
$773.00Aug 71.061.07$1.070.9%261.9K0.574.6K
$769.00Aug 70.120.13$0.137.7%206.9K0.108.9K

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 349.4%, max 1297.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18231.9%16.6%1297.5%1.3K13.6K
$895.00Aug 7Sep 18224.1%16.4%1267.7%2.0K6.9K
$890.00Aug 7Sep 18216.2%15.8%1265.7%63.5K
$885.00Aug 7Sep 18208.3%15.5%1239.4%--10.1K
$880.00Aug 7Sep 18200.3%15.2%1216.0%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18329.9%31.4%950.4%125129.0K
$625.00Aug 7Sep 18318.6%30.7%936.5%27133.5K
$630.00Aug 7Sep 18307.4%30.0%923.0%4912.8K
$635.00Aug 7Sep 18296.3%29.3%909.9%3111.5K
$640.00Aug 7Sep 18285.2%28.7%894.9%2715.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 940 found (best R:R 44.45, avg 3.16)

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$0.14$4.86$0.1434.71$825.14
$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
$757.00$756.00Aug 18$0.10$0.90$0.109.00$756.90
$755.00$754.00Aug 19$0.10$0.90$0.109.00$754.90
$753.00$752.00Aug 21$0.10$0.90$0.109.00$752.90
$746.00$745.00Aug 28$0.10$0.90$0.109.00$745.90
$747.00$746.00Aug 28$0.10$0.90$0.109.00$746.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,308 found (best R:R 95.67, avg 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$729.00Aug 17$28.70$28.70$0.3095.67$728.70
$670.00$685.00Aug 11$14.81$14.81$0.1977.95$684.81
$670.00$685.00Sep 11$14.79$14.79$0.2170.43$684.79
$710.00$743.00Aug 19$32.49$32.49$0.5163.71$742.49
$724.00$735.00Aug 13$10.82$10.82$0.1860.11$734.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$802.00Sep 4$47.46$47.46$0.5487.89$802.54
$820.00$815.00Aug 21$4.87$4.87$0.1337.46$815.13
$860.00$809.00Sep 18$49.66$49.66$1.3437.06$810.34
$802.00$796.00Aug 11$5.80$5.80$0.2029.00$796.20
$815.00$800.00Aug 21$14.44$14.44$0.5625.79$800.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 182 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$783.00Aug 7Aug 10$0.0628.8%8.0%
$782.00Aug 7Aug 10$0.0926.4%7.9%
$730.00Aug 7Aug 10$0.1093.9%23.5%
$764.00Aug 7Aug 10$0.1026.4%9.3%
$719.00Aug 7Aug 14$0.11116.8%21.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$755.00Aug 7Aug 10$0.0546.5%12.0%
$756.00Aug 7Aug 10$0.0644.1%11.7%
$781.00Aug 7Aug 10$0.0623.8%7.8%
$757.00Aug 7Aug 10$0.0741.7%11.3%
$802.00Aug 11Aug 19$0.0714.2%10.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,351 found (cheapest 0.24% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Aug 7$0.75$1.07$1.82$771.18$774.820.24%
$772.00Aug 7$1.31$0.64$1.95$770.05$773.950.25%
$774.00Aug 7$0.37$1.69$2.06$771.94$776.060.27%
$771.00Aug 7$2.04$0.37$2.41$768.59$773.410.31%
$775.00Aug 7$0.17$2.50$2.67$772.33$777.670.35%
$770.00Aug 7$2.88$0.22$3.10$766.90$773.100.40%
$776.00Aug 7$0.08$3.41$3.49$772.51$779.490.45%
$769.00Aug 7$3.80$0.13$3.93$765.07$772.930.51%
$777.00Aug 7$0.04$4.40$4.44$772.56$781.440.57%
$773.00Aug 10$2.09$2.39$4.48$768.52$777.480.58%

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$0.08$0.08$0.16$767.84$776.16
$775.00$768.00Aug 7$0.17$0.08$0.25$767.75$775.25
$776.00$769.00Aug 7$0.08$0.13$0.21$768.79$776.21
$775.00$769.00Aug 7$0.17$0.13$0.30$768.70$775.30
$776.00$770.00Aug 7$0.08$0.22$0.30$769.70$776.30
$775.00$770.00Aug 7$0.17$0.22$0.39$769.61$775.39
$774.00$769.00Aug 7$0.37$0.13$0.50$768.50$774.50
$774.00$768.00Aug 7$0.37$0.08$0.45$767.55$774.45
$776.00$771.00Aug 7$0.08$0.37$0.45$770.55$776.45
$775.00$771.00Aug 7$0.17$0.37$0.54$770.46$775.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 10.11, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
756/757758/760Aug 19$1.82$0.1810.11$755.18$759.82
755/756758/760Aug 19$1.81$0.199.53$754.19$759.81
754/755758/760Aug 19$1.80$0.209.00$753.20$759.80
755/756757/760Aug 20$2.66$0.347.82$753.34$759.66
754/755757/760Aug 20$2.65$0.357.57$752.35$759.65
758/759765/766Aug 20$0.88$0.127.33$758.12$765.88
758/759760/762Aug 20$1.75$0.257.00$757.25$761.75
757/758760/762Aug 20$1.74$0.266.69$756.26$761.74
757/758765/766Aug 20$0.87$0.136.69$757.13$765.87
756/757760/762Aug 20$1.73$0.276.41$755.27$761.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 339 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$825.00$830.00$835.00Sep 11$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
$680.00$685.00$690.00Aug 14$0.08$4.9261.50
$810.00$815.00$820.00Aug 31$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$768.00$769.00$770.00Aug 12$0.05$0.9519.00
$770.00$771.00$772.00Aug 12$0.05$0.9519.00
$775.00$776.00$777.00Aug 13$0.05$0.9519.00
$780.00$781.00$782.00Aug 13$0.05$0.9519.00
$770.00$771.00$772.00Aug 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. 1,338 found (best net $--, 1,333 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
$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
$640.00$630.001:2Aug 10-$0.01$9.99
$660.00$650.001:2Aug 13-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 422 found (best yield 1.93%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$14.950.490.0%1.93%1.98%1.3K1.0K
$774.00Sep 18$14.360.480.2%1.86%2.03%1.3K1.4K
$775.00Sep 18$13.790.480.3%1.78%2.09%1.6K9.4K
$773.00Sep 11$13.410.500.0%1.74%1.78%203269
$776.00Sep 18$13.220.470.4%1.71%2.14%9981.5K
$774.00Sep 11$12.820.490.2%1.66%1.83%256253
$777.00Sep 18$12.670.450.6%1.64%2.20%1.3K1.9K
$775.00Sep 11$12.250.470.3%1.59%1.89%812823
$778.00Sep 18$12.140.440.7%1.57%2.26%1.2K2.0K
$773.00Sep 4$11.740.500.0%1.52%1.56%551342

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 3,504,705
Total Puts 3,306,214
Put/Call Ratio 0.94
Net Difference 198,491

Prior's Put/Call Breakdown

Total Calls 3,329,591
Total Puts 3,937,958
Put/Call Ratio 1.18
Net Difference -608,367

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