Tour v526
SPY
State Street SPDR S&P 500 ETF Trust
$764.82 -0.59%
(8/31 10:20) ◀
|
Monday, August 31, 2026 (10:25am)
January 2026
|
▶ (8/31 10:30)
◀ 8/31 10:25 ▶

Option Volume

Detail
ℹ
Current (08/31 10:25am) 1,925,711
Calls: 792,212 (41%)
Puts: 1,133,499 (59%)
Prior (08/28) 2,117,547
Calls: 1,001,109 (47%)
Puts: 1,116,438 (53%)
Current vs Prior -9.06%
Calls: -20.87% (Calls)
Puts: +1.53% (Puts)
Prior 7-Day Total 65,287,562
Calls: 30,731,903 (47%)
Puts: 34,555,659 (53%)
Prior 7-Day Average 9,326,794
Calls: 4,390,271 (47%)
Puts: 4,936,522 (53%)
Current vs Prior 7-Day Avg -79.35%
Calls: -81.96%
Puts: -77.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31 10:25am) $279.19M
Calls: $83.42M (30%)
Puts: $195.77M (70%)
Prior (08/28) $282.44M
Calls: $154.00M (55%)
Puts: $128.44M (45%)
Current vs Prior -1.15%
Calls: -45.83%
Puts: +52.43%
Prior 7-Day Total $7.74B
Calls: $3.43B (44%)
Puts: $4.31B (56%)
Prior 7-Day Average $1.11B
Calls: $489.75M (44%)
Puts: $615.58M (56%)
Current vs Prior 7-Day Avg -74.74%
Calls: -82.97%
Puts: -68.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 10:25am) 1.43
Prior (08/28) 1.12
Current vs Prior +28.30%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +26.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31 10:25am) 8,682,899
Calls: 2,399,016 (28%)
Puts: 6,283,883 (72%)
Prior (08/28) 8,826,225
Calls: 2,433,290 (28%)
Puts: 6,392,935 (72%)
Current vs Prior -1.62%
Prior 7-Day Total 66,918,499
Calls: 18,237,083 (27%)
Puts: 48,681,416 (73%)
Prior 7-Day Average 9,559,785
Calls: 2,605,297 (27%)
Puts: 6,954,488 (73%)
Current vs Prior 7-Day Avg -9.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/31) | Next (09/01)Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 0.37% | 0.62%0.37% | 0.79%1.11% | 1.65%2.28% | 3.77%
Prior 0.52% | 0.69%0.15% | 0.52%0.15% | 1.13%2.26% | 3.75%
Current vs Prior -27.79% | -10.06%+142.89% | +53.04%+626.21% | +45.99%+1.00% | +0.59%
Prior 7-Day Avg 0.54% | 0.77%0.39% | 0.79%0.68% | 1.49%1.86% | 3.70%
Current vs 7-Day Avg -30.62% | -19.43%-3.52% | +0.20%+64.38% | +11.17%+22.73% | +2.00%
Prior 7-Day Eod 0.52% | 0.69%0.15% | 0.52%0.15% | 1.13%2.26% | 3.75%
Current vs 7-Day Eod -27.79% | -10.06%+142.89% | +53.04%+626.21% | +45.99%+1.00% | +0.59%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.02% | 0.85%
Calls: 1.22% | 0.77%
Puts: 0.83% | 0.94%
Prior 1.99% | 2.41%
Calls: 1.63% | 1.57%
Puts: 2.35% | 3.24%
Current vs Prior -48.74% | -64.73%
Prior 7-Day Avg 1.44% | 1.36%
Calls: 1.46% | 1.15%
Puts: 1.42% | 1.56%
Current vs 7-Day Avg -29.17% | -37.37%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($195.77M). Bearish P/C ratio of 1.43 indicates protective positioning. Put-heavy open interest (6,283,883 puts vs 2,399,016 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 2,212 of results (avg 2.8%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 31124.82125.10$124.960.2%--1.002.6K
$641.00Aug 31123.82124.10$123.960.2%--1.001.8K
$642.00Aug 31122.82123.10$122.960.2%--1.001.6K
$643.00Aug 31121.82122.10$121.960.2%--1.001.6K
$644.00Aug 31120.82121.10$120.960.2%--1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 912.5512.58$12.570.2%180.539
$765.00Sep 188.308.32$8.310.2%1.5K0.5226.4K
$765.00Sep 43.793.80$3.800.3%8.6K0.5063.7K
$766.00Sep 33.743.75$3.750.3%8660.55657
$748.00Sep 183.593.60$3.600.3%1730.252.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 772 found (avg $0.35, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Aug 310.090.10$0.1010.0%59.2K0.077.0K
$768.00Aug 310.160.17$0.175.9%89.6K0.122.5K
$770.00Aug 310.060.07$0.0714.3%62.5K0.0513.7K
$767.00Aug 310.320.33$0.333.0%118.0K0.212.8K
$766.00Aug 310.610.62$0.621.6%102.2K0.342.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 310.130.14$0.147.1%40.7K0.0843.0K
$759.00Aug 310.090.10$0.1010.0%30.7K0.064.9K
$761.00Aug 310.200.21$0.214.8%31.5K0.125.8K
$758.00Aug 310.060.07$0.0714.3%15.8K0.043.6K
$762.00Aug 310.320.33$0.333.0%35.7K0.196.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,113 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Aug 31149.70150.84$150.270.8%101.0021
$616.00Aug 31148.70149.84$149.270.8%101.009
$617.00Aug 31147.70148.87$148.290.8%31.001
$618.00Aug 31146.70147.84$147.270.8%31.0010
$625.00Aug 31138.56141.66$140.112.2%--1.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Aug 318.088.20$8.141.5%1.4K1.002.6K
$774.00Aug 319.079.20$9.141.4%3171.003.3K
$775.00Aug 3110.0610.19$10.131.3%2841.0010.6K
$776.00Aug 3110.9711.19$11.082.0%1571.00522
$777.00Aug 3112.0212.19$12.111.4%1051.00229

Most actively traded options today. High liquidity = easy entry/exit. 2,000 active (total vol 1.9M, top 177.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Aug 310.320.33$0.333.0%118.0K0.212.8K
$766.00Aug 310.610.62$0.621.6%102.2K0.342.8K
$768.00Aug 310.160.17$0.175.9%89.6K0.122.5K
$770.00Aug 310.060.07$0.0714.3%62.5K0.0513.7K
$769.00Aug 310.090.10$0.1010.0%59.2K0.077.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Aug 311.201.21$1.210.8%177.6K0.529.2K
$766.00Aug 311.751.77$1.761.1%142.4K0.669.1K
$764.00Aug 310.790.80$0.801.3%93.9K0.397.2K
$763.00Aug 310.500.51$0.512.0%84.5K0.275.0K
$767.00Aug 312.462.48$2.470.8%50.7K0.796.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 31.9%, max 40.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$762.00Aug 31Oct 216.2%11.5%40.7%1.5K1.4K
$763.00Aug 31Oct 215.4%11.4%35.3%2.1K2.5K
$764.00Aug 31Oct 914.8%11.4%29.9%8.7K1.2K
$765.00Aug 31Oct 914.4%11.2%28.6%29.7K4.6K
$766.00Aug 31Oct 913.9%11.1%25.7%102.3K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$762.00Aug 31Oct 916.2%11.6%39.7%35.7K7.0K
$763.00Aug 31Oct 915.4%11.5%34.3%84.5K5.0K
$764.00Aug 31Oct 914.8%11.4%29.9%93.9K7.3K
$765.00Aug 31Oct 914.5%11.2%29.1%177.6K9.3K
$766.00Aug 31Oct 913.9%11.1%25.7%142.4K9.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 764 found (best R:R 7.33, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Sep 30$0.12$0.88$0.1286%7.33$730.12
$668.00$669.00Aug 31$0.34$0.66$0.34100%1.94$668.34
$670.00$671.00Aug 31$0.34$0.66$0.34100%1.94$670.34
$685.00$686.00Aug 31$0.34$0.66$0.34100%1.94$685.34
$695.00$696.00Aug 31$0.34$0.66$0.34100%1.94$695.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$789.00$787.00Oct 2$0.93$1.07$0.9383%1.15$788.07
$780.00$779.00Sep 25$0.15$0.85$0.1576%5.67$779.85
$779.00$778.00Sep 1$0.40$0.60$0.4099%1.50$778.60
$788.00$785.00Sep 25$1.98$1.02$1.9887%0.52$786.02
$778.00$777.00Oct 2$0.12$0.88$0.1270%7.33$777.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 541 found (best R:R 1.15, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$770.00Sep 14$2.67$2.67$2.3350%1.15$767.67
$770.00$775.00Sep 14$1.91$1.91$3.0962%0.62$771.91
$775.00$780.00Sep 14$1.20$1.20$3.8074%0.32$776.20
$781.00$785.00Oct 9$1.30$1.30$2.7071%0.48$782.30
$780.00$785.00Sep 14$0.63$0.63$4.3785%0.14$780.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$762.00$761.00Aug 31$0.12$0.12$0.8881%0.14$761.88
$764.00$763.00Aug 31$0.29$0.29$0.7162%0.41$763.71
$763.00$762.00Aug 31$0.18$0.18$0.8273%0.22$762.82
$759.00$758.00Sep 1$0.11$0.11$0.8984%0.12$758.89
$760.00$759.00Sep 1$0.14$0.14$0.8680%0.16$759.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.92, cheapest $0.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Aug 31Sep 1$0.9714.8%11.7%
$765.00Aug 31Sep 1$0.9814.4%11.9%
$766.00Aug 31Sep 1$0.9213.9%11.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$764.00Aug 31Sep 1$0.9014.8%11.7%
$765.00Aug 31Sep 1$0.9114.5%11.9%
$766.00Aug 31Sep 1$0.8613.9%11.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 905 found (cheapest 0.30% of stock, avg 3.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$765.00Aug 31$1.06$1.21$2.27$762.73$767.270.30%
$766.00Aug 31$0.62$1.76$2.38$763.62$768.380.31%
$764.00Aug 31$1.64$0.80$2.44$761.56$766.440.32%
$767.00Aug 31$0.33$2.47$2.80$764.20$769.800.37%
$763.00Aug 31$2.36$0.51$2.87$760.13$765.870.38%
$762.00Aug 31$3.18$0.33$3.51$758.49$765.510.46%
$768.00Aug 31$0.17$3.32$3.49$764.51$771.490.46%
$765.00Sep 1$2.04$2.12$4.16$760.84$769.160.54%
$766.00Sep 1$1.54$2.62$4.16$761.84$770.160.54%
$761.00Aug 31$4.06$0.21$4.27$756.73$765.270.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 1.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$769.00$760.00Aug 31$0.10$0.14$0.24$759.76$769.24
$768.00$760.00Aug 31$0.17$0.14$0.31$759.69$768.31
$769.00$761.00Aug 31$0.10$0.21$0.31$760.69$769.31
$768.00$761.00Aug 31$0.17$0.21$0.38$760.62$768.38
$769.00$762.00Aug 31$0.10$0.33$0.43$761.57$769.43
$767.00$760.00Aug 31$0.33$0.14$0.47$759.53$767.47
$768.00$762.00Aug 31$0.17$0.33$0.50$761.50$768.50
$767.00$761.00Aug 31$0.33$0.21$0.54$760.46$767.54
$767.00$762.00Aug 31$0.33$0.33$0.66$761.34$767.66
$769.00$763.00Aug 31$0.10$0.51$0.61$762.39$769.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 1.04, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
738/739773/774Sep 18$0.51$0.4950%1.04$738.49$773.51
730/731774/775Sep 30$0.52$0.4848%1.08$730.48$774.52
734/735774/775Sep 25$0.51$0.4949%1.04$734.49$774.51
734/735774/775Sep 30$0.54$0.4646%1.17$734.46$774.54
738/739774/775Sep 18$0.48$0.5252%0.92$738.52$774.48
741/742773/774Sep 18$0.52$0.4848%1.08$741.48$773.52
733/734774/775Sep 25$0.50$0.5050%1.00$733.50$774.50
745/746771/772Sep 11$0.49$0.5151%0.96$745.51$771.49
733/734774/775Sep 30$0.53$0.4747%1.13$733.47$774.53
740/741773/774Sep 18$0.51$0.4948%1.04$740.49$773.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 288 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Sep 14$0.51$4.4922%8.80
$760.00$765.00$770.00Sep 14$0.62$4.3824%7.06
$761.00$762.00$763.00Aug 31$0.06$0.9415%15.67
$764.00$765.00$766.00Aug 31$0.14$0.8628%6.14
$764.00$765.00$766.00Sep 1$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Sep 14$0.55$4.4524%8.09
$755.00$760.00$765.00Sep 14$0.50$4.5022%9.00
$745.00$750.00$755.00Sep 14$0.24$4.7613%19.83
$750.00$755.00$760.00Sep 14$0.37$4.6317%12.51
$740.00$745.00$750.00Sep 14$0.18$4.829%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,096 found (best net $-15.19, 1,092 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$690.001:2Sep 1-$15.19$44.81
$730.00$750.001:2Sep 14-$0.61$19.39
$675.00$710.001:2Sep 9-$21.04$13.96
$718.00$737.001:2Sep 3-$9.47$9.53
$770.00$775.001:2Sep 14-$0.40$4.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$803.00$788.001:2Sep 11-$8.14$6.86
$780.00$770.001:2Sep 14-$1.37$8.63
$725.00$715.001:2Sep 14-$0.25$9.75
$690.00$660.001:2Sep 9-$0.02$29.98
$665.00$635.001:2Sep 10-$0.01$29.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 316 found (best yield 1.74%, avg 0.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$765.00Oct 9$13.340.480.0%1.74%1.77%66
$766.00Oct 9$12.740.470.1%1.67%1.82%53
$767.00Oct 9$12.160.470.3%1.59%1.87%291
$768.00Oct 9$11.590.460.4%1.52%1.93%1064
$769.00Oct 9$11.030.440.6%1.44%1.99%1336
$770.00Oct 9$10.490.430.7%1.37%2.05%1870
$771.00Oct 9$9.960.420.8%1.30%2.11%159
$772.00Oct 9$9.450.410.9%1.24%2.17%1343
$773.00Oct 9$8.960.391.1%1.17%2.24%2913
$774.00Oct 9$8.480.381.2%1.11%2.31%1036

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 792,212
Total Puts 1,133,499
Put/Call Ratio 1.43
Net Difference -341,287

Prior's Put/Call Breakdown

Total Calls 1,001,109
Total Puts 1,116,438
Put/Call Ratio 1.12
Net Difference -115,329

Prior 7-Day Put/Call Summary

Total Calls 30,731,903
Total Puts 34,555,659
Average Put/Call Ratio 1.13
Ratio Trend Rising

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