Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$772.30 +0.49%
(8/7 13:45) ◀
|
Friday, August 7, 2026 (1:50pm)
January 2026
|
▶ (8/7 13:55)
◀ 8/7 13:50 ▶

Option Volume

Detail
ℹ
Current (08/07 1:50pm) 8,059,541
Calls: 4,113,209 (51%)
Puts: 3,946,332 (49%)
Prior (08/06) 8,536,781
Calls: 3,964,839 (46%)
Puts: 4,571,942 (54%)
Current vs Prior -5.59%
Calls: +3.74% (Calls)
Puts: -13.68% (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 -40.05%
Calls: -37.30%
Puts: -42.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:50pm) $833.58M
Calls: $498.23M (60%)
Puts: $335.35M (40%)
Prior (08/06) $1.02B
Calls: $357.10M (35%)
Puts: $661.49M (65%)
Current vs Prior -18.16%
Calls: +39.52%
Puts: -49.30%
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 -69.09%
Calls: -67.87%
Puts: -70.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:50pm) 0.96
Prior (08/06) 1.15
Current vs Prior -16.80%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -12.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:50pm) 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 0.24% | 0.61%0.24% | 0.61%0.24% | 1.26%1.40% | 3.68%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -63.10% | -31.01%-63.10% | -31.01%-63.10% | -12.11%-11.06% | -2.88%
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 -65.73% | -36.31%-43.24% | -36.19%-72.06% | -26.96%-39.85% | -13.53%
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 -63.10% | -31.01%-63.10% | -31.01%-63.10% | -12.11%-11.06% | -2.88%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.07% | 0.85%
Calls: 1.19% | 0.87%
Puts: 0.96% | 0.83%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior -2.73% | -62.05%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -47.07% | -64.65%
Liquidity Excellent
+
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
13:50BULLISHNEUTRALBULLISH
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 2,815 of results (avg 3.0%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.3483.42$83.380.1%341.005.8K
$700.00Aug 2173.3873.47$73.430.1%511.006.2K
$720.00Aug 2153.5453.63$53.590.2%1071.005.3K
$730.00Aug 2143.7043.78$43.740.2%960.9520.3K
$735.00Aug 2138.8138.90$38.860.2%220.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$754.00Sep 187.167.18$7.170.3%630.301.3K
$772.00Sep 1812.6512.69$12.670.3%1.7K0.50835
$749.00Sep 186.176.19$6.180.3%3890.262.1K
$771.00Sep 1812.2512.29$12.270.3%1.5K0.491.2K
$722.00Sep 183.053.06$3.060.3%230.13803

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 990 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%1640.02649
$793.00Aug 120.050.06$0.0616.7%2080.0234
$798.00Aug 130.050.06$0.0616.7%2510.014
$800.00Aug 130.050.06$0.0616.7%1.6K0.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$744.00Aug 110.050.06$0.0616.7%760.01401

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.94148.73$147.331.9%--1.0032
$640.00Aug 7130.93133.73$132.332.1%--1.0017
$645.00Aug 7125.93128.73$127.332.2%201.0023
$650.00Aug 7120.94123.73$122.342.3%--1.0031
$655.00Aug 7115.93118.73$117.332.4%21.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Aug 76.596.91$6.754.7%6041.008
$780.00Aug 77.607.89$7.743.7%9761.0049
$781.00Aug 78.589.07$8.825.6%1181.001
$782.00Aug 79.5910.03$9.814.5%1301.001
$783.00Aug 710.5910.96$10.783.4%2011.00200

Most actively traded options today. High liquidity = easy entry/exit. 2,986 active (total vol 8.0M, top 634.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 70.360.37$0.372.7%634.8K0.349.7K
$775.00Aug 70.080.09$0.0911.1%518.7K0.0929.9K
$774.00Aug 70.150.16$0.166.3%501.6K0.179.3K
$772.00Aug 70.830.84$0.841.2%456.8K0.5811.3K
$771.00Aug 71.551.57$1.561.3%202.3K0.777.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 70.500.51$0.512.0%467.7K0.426.2K
$770.00Aug 70.110.12$0.128.3%394.1K0.1212.9K
$771.00Aug 70.220.23$0.234.3%387.7K0.237.0K
$773.00Aug 71.031.04$1.041.0%315.0K0.664.6K
$769.00Aug 70.060.07$0.0714.3%266.7K0.078.9K

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 430.6%, max 1581.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18279.7%16.6%1581.2%1.3K13.6K
$895.00Aug 7Sep 18270.3%16.4%1544.2%2.0K6.9K
$890.00Aug 7Sep 18260.8%15.9%1543.0%63.5K
$885.00Aug 7Sep 18251.3%15.6%1511.3%--10.1K
$880.00Aug 7Sep 18241.6%15.3%1483.2%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18396.4%31.4%1163.2%125129.0K
$625.00Aug 7Sep 18382.8%30.7%1146.5%41133.5K
$630.00Aug 7Sep 18369.3%30.0%1130.2%5212.8K
$635.00Aug 7Sep 18355.9%29.3%1114.4%3111.5K
$640.00Aug 7Sep 18342.6%28.6%1096.4%3615.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 855 found (best R:R 49.00, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$815.00$820.00Aug 31$0.10$4.90$0.1049.00$815.10
$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
$810.00$815.00Aug 31$0.17$4.83$0.1728.41$810.17
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
$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
$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. 1,247 found (best R:R 191.31, avg 3.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$665.00Aug 28$24.87$24.87$0.13191.31$664.87
$711.00$729.00Aug 17$17.90$17.90$0.10179.00$728.90
$670.00$700.00Aug 12$29.82$29.82$0.18165.67$699.82
$635.00$660.00Sep 4$24.79$24.79$0.21118.05$659.79
$724.00$740.00Aug 18$15.79$15.79$0.2175.19$739.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$860.00$811.00Sep 18$48.50$48.50$0.5097.00$811.50
$850.00$802.00Sep 4$46.83$46.83$1.1740.03$803.17
$815.00$800.00Aug 21$14.63$14.63$0.3739.54$800.37
$807.00$803.00Sep 11$3.88$3.88$0.1232.33$803.12
$802.00$785.00Aug 19$15.99$15.99$1.0115.83$786.01

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 209 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$680.00Aug 7Aug 10$0.06238.4%42.9%
$747.00Aug 7Aug 10$0.0669.6%15.3%
$782.00Aug 7Aug 10$0.0632.5%7.6%
$727.00Aug 7Aug 10$0.07119.9%23.8%
$728.00Aug 7Aug 10$0.07117.4%23.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$755.00Aug 7Aug 10$0.0555.1%12.0%
$756.00Aug 7Aug 10$0.0652.3%11.6%
$795.00Aug 10Aug 11$0.0612.4%11.4%
$757.00Aug 7Aug 10$0.0749.4%11.2%
$758.00Aug 7Aug 10$0.0846.5%10.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,372 found (cheapest 0.17% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 7$0.84$0.51$1.35$770.65$773.350.17%
$773.00Aug 7$0.37$1.04$1.41$771.59$774.410.18%
$771.00Aug 7$1.56$0.23$1.79$769.21$772.790.23%
$774.00Aug 7$0.16$1.83$1.99$772.01$775.990.26%
$770.00Aug 7$2.45$0.12$2.57$767.43$772.570.33%
$775.00Aug 7$0.09$2.77$2.86$772.14$777.860.37%
$769.00Aug 7$3.36$0.07$3.43$765.57$772.430.44%
$776.00Aug 7$0.05$3.74$3.79$772.21$779.790.49%
$773.00Aug 10$1.77$2.41$4.18$768.82$777.180.54%
$772.00Aug 10$2.29$1.92$4.21$767.79$776.210.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.02% of stock, avg 1.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$769.00Aug 7$0.09$0.07$0.16$768.84$775.16
$774.00$769.00Aug 7$0.16$0.07$0.23$768.77$774.23
$775.00$770.00Aug 7$0.09$0.12$0.21$769.79$775.21
$774.00$770.00Aug 7$0.16$0.12$0.28$769.72$774.28
$775.00$771.00Aug 7$0.09$0.23$0.32$770.68$775.32
$774.00$771.00Aug 7$0.16$0.23$0.39$770.61$774.39
$773.00$770.00Aug 7$0.37$0.12$0.49$769.51$773.49
$773.00$769.00Aug 7$0.37$0.07$0.44$768.56$773.44
$773.00$771.00Aug 7$0.37$0.23$0.60$770.40$773.60
$775.00$772.00Aug 7$0.09$0.51$0.60$771.40$775.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 28.09, avg credit $2.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690693/709Sep 11$15.45$0.5528.09$674.55$708.45
685/690715/724Sep 11$8.61$0.3922.08$681.39$723.61
756/757758/760Aug 19$1.80$0.209.00$755.20$759.80
754/755762/763Aug 20$0.90$0.109.00$754.10$762.90
755/756758/760Aug 19$1.79$0.218.52$754.21$759.79
754/755758/760Aug 19$1.78$0.228.09$753.22$759.78
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
758/759760/762Aug 20$1.76$0.247.33$757.24$761.76
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. 358 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$815.00$820.00Aug 28$0.06$4.9482.33
$675.00$680.00$685.00Sep 4$0.06$4.9482.33
$810.00$815.00$820.00Aug 31$0.07$4.9370.43
$675.00$680.00$685.00Aug 7$0.08$4.9261.50
$825.00$830.00$835.00Sep 18$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$773.00$774.00$775.00Aug 11$0.05$0.9519.00
$770.00$771.00$772.00Aug 12$0.05$0.9519.00
$772.00$773.00$774.00Aug 12$0.05$0.9519.00
$770.00$771.00$772.00Aug 13$0.05$0.9519.00
$775.00$776.00$777.00Aug 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. 1,347 found (best net $--, 1,341 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
$670.00$650.001:2Aug 18-$0.01$19.99
$685.00$670.001:2Aug 19-$0.03$14.97
$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. 410 found (best yield 1.90%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$14.680.490.1%1.90%1.99%1.5K1.0K
$774.00Sep 18$14.100.470.2%1.83%2.05%1.5K1.4K
$775.00Sep 18$13.540.470.3%1.75%2.10%1.7K9.4K
$773.00Sep 11$13.150.490.1%1.70%1.79%206269
$776.00Sep 18$12.970.460.5%1.68%2.16%1.1K1.5K
$774.00Sep 11$12.560.470.2%1.63%1.85%267253
$777.00Sep 18$12.430.450.6%1.61%2.22%1.4K1.9K
$775.00Sep 11$12.000.470.3%1.55%1.90%1.1K823
$778.00Sep 18$11.900.440.7%1.54%2.28%1.4K2.0K
$773.00Sep 4$11.470.490.1%1.49%1.58%679342

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 4,113,209
Total Puts 3,946,332
Put/Call Ratio 0.96
Net Difference 166,877

Prior's Put/Call Breakdown

Total Calls 3,964,839
Total Puts 4,571,942
Put/Call Ratio 1.15
Net Difference -607,103

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