Tour v494
SPY
State Street SPDR S&P 500 ETF Trust
$772.76 +0.55%
(8/7 15:40) ◀
|
Friday, August 7, 2026 (3:45pm)
January 2026
|
▶ (8/7 15:50)
◀ 8/7 15:45 ▶

Option Volume

Detail
ℹ
Current (08/07 3:45pm) 11,391,520
Calls: 5,860,993 (51%)
Puts: 5,530,527 (49%)
Prior (08/06) 11,234,501
Calls: 5,309,011 (47%)
Puts: 5,925,490 (53%)
Current vs Prior +1.40%
Calls: +10.40% (Calls)
Puts: -6.67% (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 -15.27%
Calls: -10.66%
Puts: -19.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:45pm) $1.16B
Calls: $788.19M (68%)
Puts: $376.67M (32%)
Prior (08/06) $1.24B
Calls: $477.07M (39%)
Puts: $760.44M (61%)
Current vs Prior -5.87%
Calls: +65.22%
Puts: -50.47%
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 -56.80%
Calls: -49.17%
Puts: -67.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:45pm) 0.94
Prior (08/06) 1.12
Current vs Prior -15.46%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -13.54%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 3:45pm) 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 0.18% | 0.61%0.18% | 0.61%0.18% | 1.26%1.40% | 3.69%
Prior 0.66% | 0.88%0.66% | 0.88%0.66% | 1.44%1.58% | 3.79%
Current vs Prior -72.73% | -30.62%-72.73% | -30.62%-72.73% | -12.35%-11.19% | -2.70%
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 -74.67% | -35.94%-58.05% | -35.83%-79.35% | -27.16%-39.94% | -13.37%
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 -72.73% | -30.62%-72.73% | -30.62%-72.73% | -12.35%-11.19% | -2.70%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.69% | 1.44%
Calls: 3.37% | 1.96%
Puts: 4.00% | 0.92%
Prior 1.10% | 2.24%
Calls: 1.76% | 3.49%
Puts: 0.45% | 0.98%
Current vs Prior +235.45% | -35.71%
Prior 7-Day Avg 2.02% | 2.40%
Calls: 2.43% | 3.40%
Puts: 1.62% | 1.40%
Current vs 7-Day Avg +82.54% | -40.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($788.19M). 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
15:45BULLISHNEUTRALBULLISH
15:40BULLISHNEUTRALBULLISH
15:35BULLISHNEUTRALBULLISH
15:30BULLISHNEUTRALBULLISH
15:25BULLISHNEUTRALBULLISH
15:20BULLISHNEUTRALBULLISH
15:15BULLISHNEUTRALBULLISH
15:05BULLISHNEUTRALBULLISH
15:00BULLISHNEUTRALBULLISH
14:55BULLISHNEUTRALBULLISH
14:50BEARISHNEUTRALMIXED
14:45BEARISHNEUTRALMIXED
14:40BULLISHNEUTRALBULLISH
14:35BULLISHNEUTRALBULLISH
14:30BULLISHNEUTRALBULLISH
14:25BULLISHNEUTRALBULLISH
14:20BULLISHNEUTRALBULLISH
14:15BULLISHNEUTRALBULLISH
14:10BULLISHNEUTRALBULLISH
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 2,765 of results (avg 3.0%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2183.7583.85$83.800.1%491.005.8K
$700.00Aug 2173.8073.89$73.850.1%1611.006.2K
$720.00Aug 2153.9654.06$54.010.2%1881.005.3K
$680.00Aug 792.6792.87$92.770.2%321.0061
$730.00Aug 2144.1144.21$44.160.2%1080.9520.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$751.00Sep 186.446.46$6.450.3%740.28521
$771.00Aug 133.183.19$3.190.3%7530.44792
$723.00Sep 183.083.09$3.090.3%4960.131.7K
$749.00Sep 186.076.09$6.080.3%4030.262.1K
$748.00Sep 185.905.92$5.910.3%1710.262.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 950 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$788.00Aug 110.050.06$0.0616.7%3560.02649
$793.00Aug 120.050.06$0.0616.7%2690.0234
$796.00Aug 130.050.06$0.0616.7%5480.0128
$797.00Aug 130.050.06$0.0616.7%6270.0115
$800.00Aug 140.050.06$0.0616.7%7.8K0.019.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Aug 100.050.06$0.0616.7%5.1K0.0210.6K
$756.00Aug 100.050.06$0.0616.7%2.4K0.021.4K
$743.00Aug 110.050.06$0.0616.7%1860.01394
$744.00Aug 110.050.06$0.0616.7%760.01401
$745.00Aug 110.050.06$0.0616.7%2170.01829

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,414 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 7151.15154.11$152.631.9%31.003
$625.00Aug 7146.17149.46$147.822.2%--1.0032
$630.00Aug 7141.15144.46$142.812.3%51.007
$640.00Aug 7131.16134.15$132.662.3%161.0017
$645.00Aug 7126.17129.20$127.692.4%201.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Aug 73.153.29$3.224.3%10.3K1.00931
$777.00Aug 74.154.34$4.254.5%4.4K1.00280
$778.00Aug 75.155.37$5.264.2%1.6K1.0027
$779.00Aug 76.146.30$6.222.6%6341.008
$780.00Aug 77.147.39$7.273.4%1.0K1.0049

Most actively traded options today. High liquidity = easy entry/exit. 3,164 active (total vol 11.3M, top 909.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 70.260.27$0.273.7%909.6K0.339.7K
$772.00Aug 70.870.90$0.893.4%688.1K0.7211.3K
$774.00Aug 70.070.08$0.0812.5%668.2K0.119.3K
$775.00Aug 70.030.04$0.0425.0%617.7K0.0629.9K
$771.00Aug 71.751.81$1.783.4%285.9K0.917.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Aug 70.130.14$0.147.1%726.1K0.286.2K
$771.00Aug 70.040.05$0.0520.0%644.6K0.097.0K
$770.00Aug 70.020.03$0.0333.3%547.2K0.0412.9K
$773.00Aug 70.490.51$0.504.0%472.9K0.674.6K
$769.00Aug 70.010.02$0.0250.0%340.4K0.028.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 372 strikes (avg 1037.7%, max 3591.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 7Sep 18613.5%16.6%3591.8%1.8K13.6K
$895.00Aug 7Sep 18592.9%16.1%3588.3%2.0K6.9K
$890.00Aug 7Sep 18572.1%15.9%3508.0%63.5K
$885.00Aug 7Sep 18551.1%15.3%3502.1%--10.1K
$880.00Aug 7Sep 18529.9%15.0%3431.8%--9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 7Sep 18872.8%31.3%2690.7%50.5K129.0K
$625.00Aug 7Sep 18842.9%30.6%2653.0%51133.5K
$630.00Aug 7Sep 18813.3%29.9%2616.7%5412.8K
$635.00Aug 7Sep 18783.8%29.3%2574.5%3311.5K
$640.00Aug 7Sep 18754.5%28.6%2534.6%11615.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 887 found (best R:R 44.45, avg 3.17)

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$0.13$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$759.00$758.00Aug 14$0.10$0.90$0.109.00$758.90
$758.00$757.00Aug 17$0.10$0.90$0.109.00$757.90
$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 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. 1,329 found (best R:R 341.86, avg 3.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$670.00$700.00Aug 12$29.84$29.84$0.16186.50$699.84
$640.00$665.00Aug 28$24.85$24.85$0.15165.67$664.85
$635.00$660.00Sep 4$24.76$24.76$0.24103.17$659.76
$700.00$710.00Aug 11$9.90$9.90$0.1099.00$709.90
$710.00$743.00Aug 19$32.56$32.56$0.4474.00$742.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$802.00Sep 4$47.86$47.86$0.14341.86$802.14
$860.00$811.00Sep 18$48.71$48.71$0.29167.97$811.29
$815.00$800.00Aug 21$14.74$14.74$0.2656.69$800.26
$820.00$815.00Aug 21$4.89$4.89$0.1144.45$815.11
$795.00$790.00Aug 18$4.78$4.78$0.2221.73$790.22

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
$685.00Aug 7Aug 10$0.06497.4%41.2%
$729.00Aug 7Aug 10$0.06254.0%23.3%
$783.00Aug 7Aug 10$0.0667.1%8.0%
$760.00Aug 7Aug 10$0.0880.6%10.0%
$782.00Aug 7Aug 10$0.0961.3%7.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$787.00Aug 7Aug 10$0.0589.6%9.1%
$757.00Aug 7Aug 10$0.0697.9%11.0%
$758.00Aug 7Aug 10$0.0792.2%10.7%
$759.00Aug 7Aug 10$0.0886.4%10.3%
$686.00Aug 7Aug 21$0.09491.8%25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,411 found (cheapest 0.10% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Aug 7$0.27$0.50$0.77$772.23$773.770.10%
$772.00Aug 7$0.89$0.14$1.03$770.97$773.030.13%
$774.00Aug 7$0.08$1.32$1.40$772.60$775.400.18%
$771.00Aug 7$1.78$0.05$1.83$769.17$772.830.24%
$775.00Aug 7$0.04$2.26$2.30$772.70$777.300.30%
$770.00Aug 7$2.80$0.03$2.83$767.17$772.830.37%
$776.00Aug 7$0.02$3.22$3.24$772.76$779.240.42%
$769.00Aug 7$3.78$0.02$3.80$765.20$772.800.49%
$773.00Aug 10$1.98$2.18$4.16$768.84$777.160.54%
$777.00Aug 7$0.02$4.25$4.27$772.73$781.270.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.01% of stock, avg 1.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$771.00Aug 7$0.04$0.05$0.09$770.91$775.09
$774.00$771.00Aug 7$0.08$0.05$0.13$770.87$774.13
$775.00$772.00Aug 7$0.04$0.14$0.18$771.82$775.18
$774.00$772.00Aug 7$0.08$0.14$0.22$771.78$774.22
$773.00$771.00Aug 7$0.27$0.05$0.32$770.68$773.32
$773.00$772.00Aug 7$0.27$0.14$0.41$771.59$773.41
$777.00$768.00Aug 10$0.60$0.65$1.25$766.75$778.25
$776.00$768.00Aug 10$0.83$0.65$1.48$766.52$777.48
$777.00$769.00Aug 10$0.60$0.84$1.44$767.56$778.44
$776.00$769.00Aug 10$0.83$0.84$1.67$767.33$777.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 9.53, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
754/755757/759Aug 20$1.81$0.199.53$753.19$758.81
755/756757/759Aug 20$1.81$0.199.53$754.19$758.81
752/753757/759Aug 20$1.80$0.209.00$751.20$758.80
752/753761/762Aug 20$0.90$0.109.00$752.10$761.90
754/755762/763Aug 20$0.89$0.118.09$754.11$762.89
755/756762/763Aug 20$0.89$0.118.09$755.11$762.89
752/753762/763Aug 20$0.88$0.127.33$752.12$762.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 398 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$670.00$675.00$680.00Sep 4$0.05$4.9599.00
$810.00$815.00$820.00Aug 28$0.06$4.9482.33
$810.00$815.00$820.00Aug 31$0.06$4.9482.33
$655.00$660.00$665.00Sep 11$0.06$4.9482.33
$675.00$680.00$685.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$767.00$768.00$769.00Aug 10$0.05$0.9519.00
$781.00$782.00$783.00Aug 10$0.05$0.9519.00
$782.00$783.00$784.00Aug 10$0.05$0.9519.00
$773.00$774.00$775.00Aug 11$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. 1,334 found (best net $-0.01, 1,322 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$835.00$880.001:2Aug 18-$0.01$44.99
$890.00$925.001:2Aug 11-$0.01$34.99
$875.00$895.001:2Aug 17$0.00$20.00
$880.00$900.001:2Aug 18$0.00$20.00
$895.00$915.001:2Aug 13-$0.01$19.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$670.00$640.001:2Aug 19-$0.01$29.99
$670.00$650.001:2Aug 18-$0.02$19.98
$660.00$650.001:2Aug 13$0.00$10.00
$640.00$630.001:2Aug 10-$0.01$9.99
$650.00$640.001:2Aug 17-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 409 found (best yield 1.93%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Sep 18$14.930.490.0%1.93%1.96%2.1K1.0K
$774.00Sep 18$14.340.480.2%1.86%2.02%2.1K1.4K
$775.00Sep 18$13.780.470.3%1.78%2.07%2.2K9.4K
$773.00Sep 11$13.400.500.0%1.73%1.77%435269
$776.00Sep 18$13.210.470.4%1.71%2.13%1.4K1.5K
$774.00Sep 11$12.810.490.2%1.66%1.82%269253
$777.00Sep 18$12.670.450.6%1.64%2.19%1.9K1.9K
$775.00Sep 11$12.230.470.3%1.58%1.87%1.3K823
$778.00Sep 18$12.130.440.7%1.57%2.25%1.9K2.0K
$773.00Sep 4$11.700.500.0%1.51%1.55%855342

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 5,860,993
Total Puts 5,530,527
Put/Call Ratio 0.94
Net Difference 330,466

Prior's Put/Call Breakdown

Total Calls 5,309,011
Total Puts 5,925,490
Put/Call Ratio 1.12
Net Difference -616,479

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