Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$772.10 +0.46%
(8/7 13:40) ◀
|
Friday, August 7, 2026 (1:45pm)
January 2026
|
▶ (8/7 13:50)
◀ 8/7 13:45 ▶

Option Volume

Detail
ℹ
Current (08/07 1:45pm) 7,977,878
Calls: 4,066,130 (51%)
Puts: 3,911,748 (49%)
Prior (08/06) 8,450,736
Calls: 3,927,301 (46%)
Puts: 4,523,435 (54%)
Current vs Prior -5.60%
Calls: +3.53% (Calls)
Puts: -13.52% (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 -40.66%
Calls: -38.02%
Puts: -43.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:45pm) $822.89M
Calls: $472.14M (57%)
Puts: $350.76M (43%)
Prior (08/06) $1.02B
Calls: $357.94M (35%)
Puts: $658.08M (65%)
Current vs Prior -19.01%
Calls: +31.90%
Puts: -46.70%
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 -69.49%
Calls: -69.55%
Puts: -69.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:45pm) 0.96
Prior (08/06) 1.15
Current vs Prior -16.48%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -11.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:45pm) 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 0.25% | 0.61%0.25% | 0.61%0.25% | 1.27%1.41% | 3.68%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -62.11% | -30.70%-62.10% | -30.71%-62.10% | -11.91%-10.95% | -2.82%
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 -64.81% | -36.02%-41.70% | -35.91%-71.31% | -26.80%-39.78% | -13.48%
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 -62.11% | -30.70%-62.10% | -30.71%-62.10% | -11.91%-10.95% | -2.82%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.94% | 1.05%
Calls: 1.35% | 0.91%
Puts: 2.52% | 1.19%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior +76.36% | -53.12%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -4.03% | -56.33%
Liquidity Good
+
Add Card

🤖 AI Insights

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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:45BULLISHNEUTRALBULLISH
13:40BULLISHNEUTRALBULLISH
13:35BULLISHNEUTRALBULLISH
13:30BULLISHNEUTRALBULLISH
13:25BULLISHNEUTRALBULLISH
13:20BULLISHNEUTRALBULLISH
13:15BULLISHNEUTRALBULLISH
13:10BULLISHNEUTRALBULLISH
13:05BULLISHNEUTRALBULLISH
13:00BULLISHNEUTRALBULLISH
12:55BULLISHNEUTRALBULLISH
12:50BULLISHNEUTRALBULLISH
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 2,732 of results (avg 3.1%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.1383.22$83.180.1%341.005.8K
$700.00Aug 2173.1873.26$73.220.1%511.006.2K
$720.00Aug 2153.3453.42$53.380.1%1071.005.3K
$730.00Aug 2143.5043.58$43.540.2%960.9520.3K
$735.00Aug 2138.6238.70$38.660.2%220.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 1813.1813.21$13.200.2%1.3K0.51825
$753.00Sep 187.007.02$7.010.3%1920.302.2K
$726.00Sep 183.373.38$3.380.3%480.145.2K
$725.00Sep 183.293.30$3.300.3%4.2K0.1422.5K
$750.00Sep 186.406.42$6.410.3%3.3K0.2722.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 991 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Aug 100.050.06$0.0616.7%9.8K0.031.8K
$788.00Aug 110.050.06$0.0616.7%1440.02649
$793.00Aug 120.050.06$0.0616.7%2080.0234
$794.00Aug 120.050.06$0.0616.7%100.0118
$799.00Aug 130.050.06$0.0616.7%6950.0134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Aug 70.050.06$0.0616.7%232.9K0.0512.9K
$753.00Aug 100.050.06$0.0616.7%2.0K0.021.5K
$754.00Aug 100.050.06$0.0616.7%1.4K0.022.6K
$742.00Aug 110.050.06$0.0616.7%6440.01989
$743.00Aug 110.050.06$0.0616.7%1530.01394

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,375 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.76148.53$147.141.9%--1.0032
$640.00Aug 7130.78133.53$132.162.1%--1.0017
$645.00Aug 7125.76128.54$127.152.2%201.0023
$650.00Aug 7120.78123.53$122.162.3%--1.0031
$655.00Aug 7115.77118.53$117.152.4%21.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Aug 75.765.93$5.852.9%1.4K1.0027
$779.00Aug 76.756.92$6.842.5%6041.008
$780.00Aug 77.757.93$7.842.3%9761.0049
$781.00Aug 78.769.11$8.933.9%1171.001
$782.00Aug 79.7510.21$9.984.6%1301.001

Most actively traded options today. High liquidity = easy entry/exit. 2,980 active (total vol 7.9M, top 626.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 70.310.32$0.323.1%626.3K0.329.7K
$775.00Aug 70.060.07$0.0714.3%509.0K0.0729.9K
$774.00Aug 70.130.14$0.147.1%496.0K0.169.3K
$772.00Aug 70.730.74$0.741.4%451.0K0.5511.3K
$771.00Aug 71.401.43$1.422.1%200.7K0.757.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 70.600.61$0.611.6%460.3K0.456.2K
$770.00Aug 70.130.14$0.147.1%389.5K0.1312.9K
$771.00Aug 70.280.29$0.293.4%384.1K0.257.0K
$773.00Aug 71.171.20$1.192.5%311.7K0.684.6K
$769.00Aug 70.070.08$0.0812.5%265.3K0.078.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 371 strikes (avg 422.2%, max 1552.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18275.2%16.7%1552.9%1.3K13.6K
$895.00Aug 7Sep 18266.0%16.5%1516.7%2.0K6.9K
$890.00Aug 7Sep 18256.7%15.9%1515.4%63.5K
$885.00Aug 7Sep 18247.3%15.6%1484.1%--10.1K
$880.00Aug 7Sep 18237.8%15.3%1456.3%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18389.5%31.4%1142.1%125129.0K
$625.00Aug 7Sep 18376.2%30.7%1125.7%41133.5K
$630.00Aug 7Sep 18362.9%30.0%1109.6%5212.8K
$635.00Aug 7Sep 18349.7%29.3%1094.1%3111.5K
$640.00Aug 7Sep 18336.6%28.6%1076.3%3615.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 863 found (best R:R 49.00, avg 3.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$815.00$820.00Aug 31$0.10$4.90$0.1049.00$815.10
$810.00$815.00Aug 28$0.13$4.87$0.1337.46$810.13
$825.00$830.00Sep 11$0.13$4.87$0.1337.46$825.13
$830.00$835.00Sep 18$0.13$4.87$0.1337.46$830.13
$810.00$815.00Aug 31$0.17$4.83$0.1728.41$810.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$762.00$761.00Aug 12$0.10$0.90$0.109.00$761.90
$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. 1,321 found (best R:R 177.57, avg 3.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$665.00Aug 28$24.86$24.86$0.14177.57$664.86
$635.00$660.00Sep 4$24.79$24.79$0.21118.05$659.79
$670.00$700.00Aug 12$29.63$29.63$0.3780.08$699.63
$724.00$740.00Aug 18$15.80$15.80$0.2079.00$739.80
$710.00$743.00Aug 19$32.55$32.55$0.4572.33$742.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$802.00Sep 4$47.65$47.65$0.35136.14$802.35
$860.00$811.00Sep 18$48.47$48.47$0.5391.45$811.53
$815.00$800.00Aug 21$14.79$14.79$0.2170.43$800.21
$795.00$785.00Aug 12$9.66$9.66$0.3428.41$785.34
$802.00$785.00Aug 19$16.08$16.08$0.9217.48$785.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 206 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$727.00Aug 7Aug 10$0.05117.6%23.7%
$723.00Aug 7Aug 14$0.06127.5%21.0%
$728.00Aug 7Aug 10$0.06115.2%23.2%
$749.00Aug 7Aug 10$0.0663.1%14.2%
$758.00Aug 7Aug 10$0.0645.4%10.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$755.00Aug 7Aug 10$0.0553.9%11.9%
$756.00Aug 7Aug 10$0.0651.1%11.5%
$790.00Aug 7Aug 10$0.0648.4%10.7%
$757.00Aug 7Aug 10$0.0748.2%11.2%
$758.00Aug 7Aug 10$0.0845.4%10.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,371 found (cheapest 0.17% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 7$0.74$0.61$1.35$770.65$773.350.17%
$773.00Aug 7$0.32$1.19$1.51$771.49$774.510.20%
$771.00Aug 7$1.42$0.29$1.71$769.29$772.710.22%
$774.00Aug 7$0.14$2.00$2.14$771.86$776.140.28%
$770.00Aug 7$2.26$0.14$2.40$767.60$772.400.31%
$775.00Aug 7$0.07$2.92$2.99$772.01$777.990.39%
$769.00Aug 7$3.22$0.08$3.30$765.70$772.300.43%
$776.00Aug 7$0.04$3.85$3.89$772.11$779.890.50%
$772.00Aug 10$2.19$2.03$4.22$767.78$776.220.55%
$773.00Aug 10$1.69$2.53$4.22$768.78$777.220.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.02% of stock, avg 1.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$769.00Aug 7$0.07$0.08$0.15$768.85$775.15
$775.00$768.00Aug 7$0.07$0.06$0.13$767.87$775.13
$774.00$769.00Aug 7$0.14$0.08$0.22$768.78$774.22
$774.00$768.00Aug 7$0.14$0.06$0.20$767.80$774.20
$775.00$770.00Aug 7$0.07$0.14$0.21$769.79$775.21
$774.00$770.00Aug 7$0.14$0.14$0.28$769.72$774.28
$773.00$769.00Aug 7$0.32$0.08$0.40$768.60$773.40
$773.00$768.00Aug 7$0.32$0.06$0.38$767.62$773.38
$775.00$771.00Aug 7$0.07$0.29$0.36$770.64$775.36
$773.00$770.00Aug 7$0.32$0.14$0.46$769.54$773.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 9.53, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
753/754762/763Aug 20$0.90$0.109.00$753.10$762.90
754/755762/763Aug 20$0.90$0.109.00$754.10$762.90
761/762766/767Aug 20$0.90$0.109.00$761.10$766.90
758/759760/762Aug 20$1.78$0.228.09$757.22$761.78
760/761765/766Aug 20$0.89$0.118.09$760.11$765.89
755/756757/760Aug 20$2.64$0.367.33$753.36$759.64
758/759765/766Aug 20$0.88$0.127.33$758.12$765.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 392 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$815.00$820.00Aug 28$0.05$4.9599.00
$810.00$815.00$820.00Aug 31$0.07$4.9370.43
$825.00$830.00$835.00Sep 18$0.09$4.9154.56
$670.00$675.00$680.00Aug 7$0.10$4.9049.00
$761.00$763.00$765.00Aug 19$0.05$1.9539.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$792.00$794.00$796.00Sep 11$0.06$1.9432.33
$793.00$795.00$797.00Sep 18$0.08$1.9224.00
$785.00$786.00$787.00Aug 10$0.05$0.9519.00
$775.00$776.00$777.00Aug 12$0.05$0.9519.00
$772.00$773.00$774.00Aug 13$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. 1,349 found (best net $--, 1,343 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
$855.00$880.001:2Aug 20-$0.01$24.99
$895.00$915.001:2Aug 13-$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-$0.01$24.99
$670.00$650.001:2Aug 18-$0.01$19.99
$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. 409 found (best yield 1.89%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$14.570.490.1%1.89%2.00%1.5K1.0K
$774.00Sep 18$13.990.470.2%1.81%2.06%1.5K1.4K
$775.00Sep 18$13.430.470.4%1.74%2.12%1.7K9.4K
$773.00Sep 11$13.030.490.1%1.69%1.80%206269
$776.00Sep 18$12.870.460.5%1.67%2.17%1.1K1.5K
$774.00Sep 11$12.450.480.2%1.61%1.86%267253
$777.00Sep 18$12.330.450.6%1.60%2.23%1.3K1.9K
$775.00Sep 11$11.890.470.4%1.54%1.92%1.0K823
$778.00Sep 18$11.800.440.8%1.53%2.29%1.2K2.0K
$773.00Sep 4$11.360.490.1%1.47%1.59%620342

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 4,066,130
Total Puts 3,911,748
Put/Call Ratio 0.96
Net Difference 154,382

Prior's Put/Call Breakdown

Total Calls 3,927,301
Total Puts 4,523,435
Put/Call Ratio 1.15
Net Difference -596,134

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