Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$772.03 +0.45%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (2:05pm)
January 2026
|
▶ (8/7 14:10)
◀ 8/7 14:06 ▶

Option Volume

Detail
ℹ
Current (08/07 2:05pm) 8,321,134
Calls: 4,227,287 (51%)
Puts: 4,093,847 (49%)
Prior (08/06) 8,747,837
Calls: 4,071,855 (47%)
Puts: 4,675,982 (53%)
Current vs Prior -4.88%
Calls: +3.82% (Calls)
Puts: -12.45% (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 -38.11%
Calls: -35.57%
Puts: -40.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:05pm) $834.30M
Calls: $468.16M (56%)
Puts: $366.14M (44%)
Prior (08/06) $964.10M
Calls: $411.53M (43%)
Puts: $552.56M (57%)
Current vs Prior -13.46%
Calls: +13.76%
Puts: -33.74%
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 -69.06%
Calls: -69.81%
Puts: -68.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:05pm) 0.97
Prior (08/06) 1.15
Current vs Prior -15.67%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -11.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 2:05pm) 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 0.23% | 0.61%0.23% | 0.61%0.23% | 1.26%1.40% | 3.67%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -64.66% | -31.28%-64.65% | -31.29%-64.65% | -12.36%-11.36% | -3.08%
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 -67.17% | -36.56%-45.62% | -36.44%-73.24% | -27.17%-40.05% | -13.72%
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 -64.66% | -31.28%-64.65% | -31.29%-64.65% | -12.36%-11.36% | -3.08%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 0.62%
Calls: 1.64% | 0.47%
Puts: 2.52% | 0.78%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior +89.09% | -72.32%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg +2.90% | -74.21%
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
14:05BULLISHNEUTRALBULLISH
14:00BULLISHNEUTRALBULLISH
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 2,878 of results (avg 2.9%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.0483.13$83.090.1%341.005.8K
$700.00Aug 2173.0973.17$73.130.1%521.006.2K
$720.00Aug 2153.2553.33$53.290.2%1071.005.3K
$730.00Aug 2143.4143.49$43.450.2%960.9520.3K
$735.00Aug 2138.5338.61$38.570.2%220.9411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 144.374.38$4.380.2%11.6K0.503.0K
$733.00Sep 184.024.03$4.030.2%5020.171.5K
$731.00Sep 183.823.83$3.830.3%580.161.7K
$771.00Aug 133.513.52$3.510.3%5440.47792
$752.00Sep 186.806.82$6.810.3%2530.291.8K

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
$775.00Aug 70.050.06$0.0616.7%529.6K0.0729.9K
$783.00Aug 100.050.06$0.0616.7%10.0K0.031.8K
$787.00Aug 110.050.06$0.0616.7%2820.02358
$792.00Aug 120.050.06$0.0616.7%290.0215
$793.00Aug 120.050.06$0.0616.7%2080.0234
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%6640.01989
$743.00Aug 110.050.06$0.0616.7%1730.01394

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,378 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 7145.61148.81$147.212.2%--1.0032
$640.00Aug 7130.39133.81$132.102.6%--1.0017
$645.00Aug 7125.39128.81$127.102.7%201.0023
$650.00Aug 7120.39123.81$122.102.8%--1.0031
$655.00Aug 7115.64118.81$117.232.7%21.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Aug 74.955.08$5.022.6%4.0K1.00280
$778.00Aug 75.786.08$5.935.1%1.5K1.0027
$779.00Aug 76.877.07$6.972.9%6041.008
$780.00Aug 77.578.07$7.826.4%9801.0049
$781.00Aug 78.809.07$8.943.0%1181.001

Most actively traded options today. High liquidity = easy entry/exit. 3,006 active (total vol 8.3M, top 664.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 70.230.24$0.244.2%664.3K0.269.7K
$775.00Aug 70.050.06$0.0616.7%529.6K0.0729.9K
$774.00Aug 70.090.10$0.1010.0%513.3K0.129.3K
$772.00Aug 70.600.61$0.611.6%473.2K0.5111.3K
$771.00Aug 71.281.30$1.291.6%206.4K0.747.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 70.570.58$0.571.8%493.0K0.496.2K
$770.00Aug 70.120.13$0.137.7%413.4K0.1412.9K
$771.00Aug 70.240.25$0.254.0%398.6K0.267.0K
$773.00Aug 71.181.21$1.192.5%326.1K0.754.6K
$769.00Aug 70.060.07$0.0714.3%269.9K0.078.9K

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 459.6%, max 1682.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18297.2%16.7%1682.6%1.3K13.6K
$895.00Aug 7Sep 18287.2%16.5%1643.0%2.0K6.9K
$890.00Aug 7Sep 18277.2%15.9%1641.4%63.5K
$885.00Aug 7Sep 18267.1%15.6%1608.3%--10.1K
$880.00Aug 7Sep 18256.9%15.3%1578.6%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18419.6%31.3%1242.6%35.1K129.0K
$625.00Aug 7Sep 18405.2%30.5%1228.2%41133.5K
$630.00Aug 7Sep 18390.9%29.9%1207.5%5212.8K
$635.00Aug 7Sep 18376.7%29.2%1190.5%3311.5K
$640.00Aug 7Sep 18362.6%28.5%1171.2%3615.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 886 found (best R:R 49.00, avg 3.19)

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$0.16$4.84$0.1630.25$810.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$766.00$765.00Aug 10$0.10$0.90$0.109.00$765.90
$759.00$758.00Aug 14$0.10$0.90$0.109.00$758.90
$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 20$0.10$0.90$0.109.00$752.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,306 found (best R:R 249.00, avg 3.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$665.00Aug 28$24.86$24.86$0.14177.57$664.86
$670.00$700.00Aug 12$29.76$29.76$0.24124.00$699.76
$635.00$660.00Sep 4$24.79$24.79$0.21118.05$659.79
$720.00$743.00Aug 20$22.78$22.78$0.22103.55$742.78
$724.00$740.00Aug 18$15.84$15.84$0.1699.00$739.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$870.00$835.00Aug 12$34.86$34.86$0.14249.00$835.14
$850.00$802.00Sep 4$47.68$47.68$0.32149.00$802.32
$860.00$811.00Sep 18$48.42$48.42$0.5883.48$811.58
$795.00$785.00Aug 12$9.86$9.86$0.1470.43$785.14
$815.00$800.00Aug 21$14.73$14.73$0.2754.56$800.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 209 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$751.00Aug 7Aug 10$0.0562.2%13.4%
$739.00Aug 7Aug 10$0.0694.5%18.8%
$742.00Aug 7Aug 10$0.0686.5%17.2%
$744.00Aug 7Aug 10$0.0681.1%16.2%
$749.00Aug 7Aug 10$0.0667.7%14.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$755.00Aug 7Aug 10$0.0651.3%11.8%
$756.00Aug 7Aug 10$0.0654.7%11.4%
$779.00Aug 7Aug 10$0.0625.9%7.3%
$757.00Aug 7Aug 10$0.0751.6%11.1%
$758.00Aug 7Aug 10$0.0848.5%10.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,376 found (cheapest 0.15% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$772.00Aug 7$0.61$0.57$1.18$770.82$773.180.15%
$773.00Aug 7$0.24$1.19$1.43$771.57$774.430.19%
$771.00Aug 7$1.29$0.25$1.54$769.46$772.540.20%
$774.00Aug 7$0.10$2.05$2.15$771.85$776.150.28%
$770.00Aug 7$2.16$0.13$2.29$767.71$772.290.30%
$775.00Aug 7$0.06$3.01$3.07$771.93$778.070.40%
$769.00Aug 7$3.08$0.07$3.15$765.85$772.150.41%
$776.00Aug 7$0.04$4.00$4.04$771.96$780.040.52%
$768.00Aug 7$4.07$0.05$4.12$763.88$772.120.53%
$772.00Aug 10$2.12$2.05$4.17$767.83$776.170.54%

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
$774.00$769.00Aug 7$0.10$0.07$0.17$768.83$774.17
$775.00$770.00Aug 7$0.06$0.13$0.19$769.81$775.19
$775.00$769.00Aug 7$0.06$0.07$0.13$768.87$775.13
$774.00$770.00Aug 7$0.10$0.13$0.23$769.77$774.23
$773.00$769.00Aug 7$0.24$0.07$0.31$768.69$773.31
$775.00$771.00Aug 7$0.06$0.25$0.31$770.69$775.31
$773.00$770.00Aug 7$0.24$0.13$0.37$769.63$773.37
$774.00$771.00Aug 7$0.10$0.25$0.35$770.65$774.35
$773.00$771.00Aug 7$0.24$0.25$0.49$770.51$773.49
$775.00$772.00Aug 7$0.06$0.57$0.63$771.37$775.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 9.00, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
757/758762/763Aug 20$0.90$0.109.00$757.10$762.90
761/762766/767Aug 20$0.90$0.109.00$761.10$766.90
755/756762/763Aug 20$0.89$0.118.09$755.11$762.89
760/761766/767Aug 20$0.89$0.118.09$760.11$766.89
758/759760/762Aug 20$1.77$0.237.70$757.23$761.77
754/755762/763Aug 20$0.88$0.127.33$754.12$762.88
755/756757/760Aug 20$2.64$0.367.33$753.36$759.64
754/755757/760Aug 20$2.63$0.377.11$752.37$759.63
752/753757/760Aug 20$2.62$0.386.89$750.38$759.62
752/753762/763Aug 20$0.87$0.136.69$752.13$762.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 364 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$0.06$4.9482.33
$825.00$830.00$835.00Sep 18$0.06$4.9482.33
$761.00$763.00$765.00Aug 19$0.05$1.9539.00
$645.00$650.00$655.00Aug 7$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$791.00$793.00$795.00Sep 4$0.06$1.9432.33
$776.00$777.00$778.00Aug 10$0.05$0.9519.00
$769.00$770.00$771.00Aug 11$0.05$0.9519.00
$771.00$772.00$773.00Aug 12$0.05$0.9519.00
$773.00$774.00$775.00Aug 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. 1,359 found (best net $--, 1,350 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-$0.02$19.98
$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. 402 found (best yield 1.88%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$14.500.480.1%1.88%2.00%1.5K1.0K
$774.00Sep 18$13.920.470.3%1.80%2.06%1.5K1.4K
$775.00Sep 18$13.350.470.4%1.73%2.11%1.7K9.4K
$773.00Sep 11$12.960.490.1%1.68%1.80%207269
$776.00Sep 18$12.790.460.5%1.66%2.17%1.1K1.5K
$774.00Sep 11$12.380.480.3%1.60%1.86%269253
$777.00Sep 18$12.250.450.6%1.59%2.23%1.4K1.9K
$775.00Sep 11$11.830.470.4%1.53%1.92%1.1K823
$778.00Sep 18$11.730.440.8%1.52%2.29%1.4K2.0K
$773.00Sep 4$11.280.490.1%1.46%1.59%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 4,227,287
Total Puts 4,093,847
Put/Call Ratio 0.97
Net Difference 133,440

Prior's Put/Call Breakdown

Total Calls 4,071,855
Total Puts 4,675,982
Put/Call Ratio 1.15
Net Difference -604,127

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