Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$772.24 +0.48%
(8/7 13:50) ◀
|
Friday, August 7, 2026 (1:55pm)
January 2026
|
▶ (8/7 14:00)
◀ 8/7 13:55 ▶

Option Volume

Detail
ℹ
Current (08/07 1:55pm) 8,146,071
Calls: 4,153,949 (51%)
Puts: 3,992,122 (49%)
Prior (08/06) 8,642,422
Calls: 4,017,061 (46%)
Puts: 4,625,361 (54%)
Current vs Prior -5.74%
Calls: +3.41% (Calls)
Puts: -13.69% (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 -39.41%
Calls: -36.68%
Puts: -42.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:55pm) $839.28M
Calls: $493.18M (59%)
Puts: $346.10M (41%)
Prior (08/06) $991.08M
Calls: $389.97M (39%)
Puts: $601.11M (61%)
Current vs Prior -15.32%
Calls: +26.47%
Puts: -42.42%
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 -68.88%
Calls: -68.19%
Puts: -69.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:55pm) 0.96
Prior (08/06) 1.15
Current vs Prior -16.53%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -11.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:55pm) 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% | 1.27%1.41% | 3.68%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -63.29% | -30.57%-63.29% | -30.57%-63.29% | -11.75%-10.81% | -2.84%
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 -65.91% | -35.90%-43.52% | -35.78%-72.20% | -26.66%-39.68% | -13.50%
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 -63.29% | -30.57%-63.29% | -30.57%-63.29% | -11.75%-10.81% | -2.84%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.10% | 0.82%
Calls: 1.27% | 0.44%
Puts: 0.93% | 1.21%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior +0.00% | -63.39%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg -45.58% | -65.89%
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
13:55BULLISHNEUTRALBULLISH
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 2,897 of results (avg 2.8%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.2783.35$83.310.1%341.005.8K
$700.00Aug 2173.3173.40$73.360.1%511.006.2K
$720.00Aug 2153.4853.56$53.520.1%1071.005.3K
$730.00Aug 2143.6343.71$43.670.2%960.9520.3K
$735.00Aug 2138.7538.83$38.790.2%220.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 133.873.88$3.880.3%7720.49423
$772.00Aug 123.373.38$3.380.3%3.7K0.49715
$750.00Sep 186.376.39$6.380.3%3.4K0.2722.5K
$749.00Sep 186.196.21$6.200.3%3890.262.1K
$748.00Sep 186.016.03$6.020.3%1170.262.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 988 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Aug 100.050.06$0.0616.7%9.8K0.031.8K
$793.00Aug 120.050.06$0.0616.7%2080.0234
$798.00Aug 130.050.06$0.0616.7%2510.014
$802.00Aug 140.050.06$0.0616.7%510.01156
$803.00Aug 140.050.06$0.0616.7%10.012.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$753.00Aug 100.050.06$0.0616.7%2.1K0.021.5K
$754.00Aug 100.050.06$0.0616.7%1.4K0.022.6K
$741.00Aug 110.050.06$0.0616.7%1150.01462
$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. 1,377 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.89148.68$147.291.9%--1.0032
$640.00Aug 7130.92133.67$132.292.1%--1.0017
$645.00Aug 7125.90128.67$127.292.2%201.0023
$650.00Aug 7120.92123.67$122.302.2%--1.0031
$655.00Aug 7115.88118.67$117.282.4%21.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Aug 75.666.05$5.866.7%1.5K1.0027
$779.00Aug 76.657.05$6.855.8%6041.008
$780.00Aug 77.658.05$7.855.1%9801.0049
$781.00Aug 78.659.03$8.844.3%1181.001
$782.00Aug 79.6510.04$9.844.0%1301.001

Most actively traded options today. High liquidity = easy entry/exit. 2,991 active (total vol 8.1M, top 645.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 70.330.34$0.342.9%645.8K0.349.7K
$775.00Aug 70.060.07$0.0714.3%521.6K0.0829.9K
$774.00Aug 70.130.14$0.147.1%505.6K0.169.3K
$772.00Aug 70.780.79$0.791.3%463.6K0.5811.3K
$771.00Aug 71.481.51$1.502.0%203.8K0.787.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 70.510.52$0.521.9%478.8K0.426.2K
$770.00Aug 70.110.12$0.128.3%399.0K0.1212.9K
$771.00Aug 70.230.24$0.244.2%392.1K0.227.0K
$773.00Aug 71.071.08$1.080.9%320.1K0.674.6K
$769.00Aug 70.060.07$0.0714.3%268.7K0.078.9K

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 440.9%, max 1617.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18285.6%16.6%1617.0%1.3K13.6K
$895.00Aug 7Sep 18276.0%16.4%1579.1%2.0K6.9K
$890.00Aug 7Sep 18266.4%15.9%1577.9%63.5K
$885.00Aug 7Sep 18256.6%15.6%1545.6%--10.1K
$880.00Aug 7Sep 18246.8%15.3%1516.9%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18404.9%31.4%1190.1%125129.0K
$625.00Aug 7Sep 18391.0%30.7%1173.0%41133.5K
$630.00Aug 7Sep 18377.2%30.0%1156.5%5212.8K
$635.00Aug 7Sep 18363.5%29.3%1140.3%3111.5K
$640.00Aug 7Sep 18349.9%28.6%1121.9%3615.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 854 found (best R:R 49.00, avg 3.25)

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$0.14$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
$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
$744.00$743.00Aug 31$0.10$0.90$0.109.00$743.90
$742.00$741.00Sep 4$0.10$0.90$0.109.00$741.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,299 found (best R:R 207.33, avg 3.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$665.00Aug 28$24.88$24.88$0.12207.33$664.88
$711.00$729.00Aug 17$17.89$17.89$0.11162.64$728.89
$670.00$700.00Aug 12$29.81$29.81$0.19156.89$699.81
$635.00$660.00Sep 4$24.84$24.84$0.16155.25$659.84
$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$48.54$48.54$0.46105.52$811.46
$850.00$802.00Sep 4$47.53$47.53$0.47101.13$802.47
$815.00$800.00Aug 21$14.70$14.70$0.3049.00$800.30
$795.00$785.00Aug 12$9.68$9.68$0.3230.25$785.32
$790.00$787.00Aug 14$2.85$2.85$0.1519.00$787.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 206 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$705.00Aug 7Aug 10$0.06178.8%34.6%
$710.00Aug 7Aug 10$0.06166.0%32.1%
$749.00Aug 7Aug 10$0.0665.8%14.3%
$750.00Aug 7Aug 10$0.0663.2%14.2%
$782.00Aug 7Aug 10$0.0633.2%7.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$755.00Aug 7Aug 10$0.0556.3%12.0%
$756.00Aug 7Aug 10$0.0653.4%11.6%
$757.00Aug 7Aug 10$0.0750.5%11.2%
$758.00Aug 7Aug 10$0.0847.5%10.8%
$789.00Aug 7Aug 10$0.0847.4%10.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,374 found (cheapest 0.17% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 7$0.79$0.52$1.31$770.69$773.310.17%
$773.00Aug 7$0.34$1.08$1.42$771.58$774.420.18%
$771.00Aug 7$1.50$0.24$1.74$769.26$772.740.23%
$774.00Aug 7$0.14$1.89$2.03$771.97$776.030.26%
$770.00Aug 7$2.38$0.12$2.50$767.50$772.500.32%
$775.00Aug 7$0.07$2.78$2.85$772.15$777.850.37%
$769.00Aug 7$3.36$0.07$3.43$765.57$772.430.44%
$776.00Aug 7$0.05$3.75$3.80$772.20$779.800.49%
$772.00Aug 10$2.26$1.98$4.24$767.76$776.240.55%
$773.00Aug 10$1.76$2.47$4.23$768.77$777.230.55%

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$770.00Aug 7$0.07$0.12$0.19$769.81$775.19
$775.00$769.00Aug 7$0.07$0.07$0.14$768.86$775.14
$774.00$770.00Aug 7$0.14$0.12$0.26$769.74$774.26
$774.00$769.00Aug 7$0.14$0.07$0.21$768.79$774.21
$775.00$771.00Aug 7$0.07$0.24$0.31$770.69$775.31
$773.00$769.00Aug 7$0.34$0.07$0.41$768.59$773.41
$774.00$771.00Aug 7$0.14$0.24$0.38$770.62$774.38
$773.00$770.00Aug 7$0.34$0.12$0.46$769.54$773.46
$773.00$771.00Aug 7$0.34$0.24$0.58$770.42$773.58
$775.00$772.00Aug 7$0.07$0.52$0.59$771.41$775.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 39.00, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
685/690693/709Sep 11$15.60$0.4039.00$674.40$708.60
685/690709/715Sep 11$5.83$0.1734.29$684.17$714.83
685/690715/724Sep 11$8.63$0.3723.32$681.37$723.63
754/755762/763Aug 20$0.89$0.118.09$754.11$762.89
759/760766/767Aug 20$0.89$0.118.09$759.11$766.89
755/756757/760Aug 20$2.64$0.367.33$753.36$759.64
757/758760/762Aug 20$1.76$0.247.33$756.24$761.76
757/758765/766Aug 20$0.88$0.127.33$757.12$765.88
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. 344 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
$630.00$635.00$640.00Sep 18$0.06$4.9482.33
$675.00$680.00$685.00Aug 7$0.07$4.9370.43
$810.00$815.00$820.00Aug 31$0.07$4.9370.43
$825.00$830.00$835.00Sep 18$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$793.00$795.00$797.00Sep 18$0.06$1.9432.33
$766.00$767.00$768.00Aug 10$0.05$0.9519.00
$776.00$777.00$778.00Aug 12$0.05$0.9519.00
$772.00$773.00$774.00Aug 13$0.05$0.9519.00
$773.00$774.00$775.00Aug 14$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. 1,354 found (best net $--, 1,347 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$835.00$910.001:2Aug 19$0.00$75.00
$835.00$880.001:2Aug 18-$0.01$44.99
$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-$0.03$19.97
$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. 408 found (best yield 1.90%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$14.650.490.1%1.90%2.00%1.5K1.0K
$774.00Sep 18$14.070.470.2%1.82%2.05%1.5K1.4K
$775.00Sep 18$13.500.470.4%1.75%2.11%1.7K9.4K
$773.00Sep 11$13.110.500.1%1.70%1.80%206269
$776.00Sep 18$12.940.460.5%1.68%2.16%1.1K1.5K
$774.00Sep 11$12.530.480.2%1.62%1.85%267253
$777.00Sep 18$12.390.450.6%1.60%2.22%1.4K1.9K
$775.00Sep 11$11.970.470.4%1.55%1.91%1.1K823
$778.00Sep 18$11.870.440.8%1.54%2.28%1.4K2.0K
$773.00Sep 4$11.440.490.1%1.48%1.58%734342

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 4,153,949
Total Puts 3,992,122
Put/Call Ratio 0.96
Net Difference 161,827

Prior's Put/Call Breakdown

Total Calls 4,017,061
Total Puts 4,625,361
Put/Call Ratio 1.15
Net Difference -608,300

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