Tour v526
SPY
State Street SPDR S&P 500 ETF Trust
$765.58 -0.49%
(8/31 10:40) ◀
|
Monday, August 31, 2026 (10:45am)
January 2026
|
▶ (8/31 10:50)
◀ 8/31 10:45 ▶

Option Volume

Detail
ℹ
Current (08/31 10:45am) 2,587,429
Calls: 1,091,280 (42%)
Puts: 1,496,149 (58%)
Prior (08/28) 2,899,506
Calls: 1,419,119 (49%)
Puts: 1,480,387 (51%)
Current vs Prior -10.76%
Calls: -23.10% (Calls)
Puts: +1.06% (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 -72.26%
Calls: -75.14%
Puts: -69.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31 10:45am) $331.80M
Calls: $130.62M (39%)
Puts: $201.18M (61%)
Prior (08/28) $407.88M
Calls: $299.23M (73%)
Puts: $108.65M (27%)
Current vs Prior -18.65%
Calls: -56.35%
Puts: +85.16%
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 -69.98%
Calls: -73.33%
Puts: -67.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 10:45am) 1.37
Prior (08/28) 1.04
Current vs Prior +31.43%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +21.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31 10:45am) 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 0.34% | 0.59%0.34% | 0.75%1.08% | 1.62%2.25% | 3.74%
Prior 0.52% | 0.69%0.15% | 0.52%0.15% | 1.13%2.26% | 3.75%
Current vs Prior -33.93% | -14.70%+122.23% | +46.07%+602.48% | +43.07%-0.43% | -0.41%
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 -36.52% | -23.59%-11.73% | -4.36%+59.01% | +8.95%+20.99% | +0.98%
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 -33.93% | -14.70%+122.23% | +46.07%+602.48% | +43.07%-0.43% | -0.41%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.77% | 0.87%
Calls: 0.72% | 1.27%
Puts: 0.81% | 0.47%
Prior 1.99% | 2.41%
Calls: 1.63% | 1.57%
Puts: 2.35% | 3.24%
Current vs Prior -61.31% | -63.90%
Prior 7-Day Avg 1.44% | 1.36%
Calls: 1.46% | 1.15%
Puts: 1.42% | 1.56%
Current vs 7-Day Avg -46.53% | -35.89%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($201.18M). Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 31% - increased hedging/bearish 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
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
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 2,214 of results (avg 2.8%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 31125.55125.75$125.650.2%--1.002.6K
$641.00Aug 31124.55124.75$124.650.2%--1.001.8K
$642.00Aug 31123.55123.75$123.650.2%--1.001.6K
$643.00Aug 31122.55122.75$122.650.2%--1.001.6K
$644.00Aug 31121.55121.75$121.650.2%--1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$767.00Sep 188.748.76$8.750.2%7290.532.7K
$769.00Sep 3011.9011.93$11.920.3%350.56774
$768.00Sep 3011.4411.47$11.460.3%1780.55490
$750.00Sep 183.723.73$3.730.3%3.1K0.2656.0K
$767.00Sep 3011.0011.03$11.020.3%1580.54657

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 793 found (avg $0.35, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 310.070.08$0.0812.5%81.8K0.0713.7K
$769.00Aug 310.120.13$0.137.7%74.8K0.117.0K
$768.00Aug 310.230.24$0.244.2%118.4K0.192.5K
$771.00Aug 310.050.06$0.0616.7%37.7K0.0410.1K
$767.00Aug 310.450.46$0.462.2%152.2K0.312.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 310.060.07$0.0714.3%60.6K0.0543.0K
$761.00Aug 310.100.11$0.119.1%45.5K0.075.8K
$762.00Aug 310.170.18$0.185.6%54.2K0.116.9K
$763.00Aug 310.280.29$0.293.4%114.5K0.175.0K
$764.00Aug 310.470.48$0.482.1%148.6K0.277.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,132 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Aug 31150.49150.79$150.640.2%101.0021
$616.00Aug 31149.49149.79$149.640.2%101.009
$617.00Aug 31148.47148.79$148.630.2%31.001
$618.00Aug 31147.47147.79$147.630.2%31.0010
$621.00Aug 31144.49144.79$144.640.2%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Sep 416.8518.74$17.8010.6%71.00142
$784.00Sep 417.8519.74$18.8010.1%11.00132
$785.00Sep 418.1021.03$19.5715.0%41.0022
$786.00Sep 419.1022.03$20.5714.2%11.008
$790.00Sep 422.6126.12$24.3714.4%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,134 active (total vol 2.6M, top 235.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Aug 310.820.83$0.831.2%158.7K0.462.8K
$767.00Aug 310.450.46$0.462.2%152.2K0.312.8K
$768.00Aug 310.230.24$0.244.2%118.4K0.192.5K
$770.00Aug 310.070.08$0.0812.5%81.8K0.0713.7K
$769.00Aug 310.120.13$0.137.7%74.8K0.117.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Aug 310.780.79$0.791.3%235.8K0.399.2K
$766.00Aug 311.231.24$1.230.8%170.9K0.549.1K
$764.00Aug 310.470.48$0.482.1%148.6K0.277.2K
$763.00Aug 310.280.29$0.293.4%114.5K0.175.0K
$760.00Aug 310.060.07$0.0714.3%60.6K0.0543.0K

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 25.2%, max 32.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$763.00Aug 31Oct 215.2%11.4%32.9%4.0K2.5K
$764.00Aug 31Oct 914.5%11.3%27.9%19.7K1.2K
$765.00Aug 31Oct 913.9%11.2%23.6%64.2K4.6K
$766.00Aug 31Oct 913.5%11.1%22.0%158.7K2.8K
$767.00Aug 31Oct 913.2%11.0%20.2%152.2K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$763.00Aug 31Oct 915.1%11.5%31.5%114.6K5.0K
$764.00Aug 31Oct 914.4%11.3%27.2%148.6K7.3K
$766.00Aug 31Oct 913.7%11.1%23.1%170.9K9.1K
$765.00Aug 31Oct 913.8%11.2%22.6%235.9K9.3K
$767.00Aug 31Oct 913.3%11.0%21.0%59.3K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 734 found (best R:R 0.92, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$750.00$755.00Sep 25$2.60$2.40$2.6072%0.92$752.60
$748.00$749.00Sep 2$0.33$0.67$0.3396%2.03$748.33
$752.00$753.00Sep 1$0.35$0.65$0.35100%1.86$752.35
$739.00$740.00Sep 9$0.31$0.69$0.3193%2.23$739.31
$729.00$730.00Sep 30$0.27$0.73$0.2787%2.70$729.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$791.00$790.00Sep 25$0.22$0.78$0.2289%3.55$790.78
$783.00$782.00Sep 18$0.18$0.82$0.1883%4.56$782.82
$786.00$785.00Sep 18$0.24$0.76$0.2487%3.17$785.76
$789.00$787.00Oct 2$1.01$0.99$1.0182%0.98$787.99
$777.00$776.00Sep 18$0.10$0.90$0.1073%9.00$776.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 543 found (best R:R 0.67, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Sep 14$2.01$2.01$2.9960%0.67$772.01
$775.00$780.00Sep 14$1.27$1.27$3.7373%0.34$776.27
$780.00$785.00Sep 14$0.69$0.69$4.3184%0.16$780.69
$766.00$767.00Oct 9$0.60$0.60$0.4052%1.50$766.60
$766.00$767.00Sep 30$0.59$0.59$0.4153%1.44$766.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$765.00$764.00Aug 31$0.31$0.31$0.6961%0.45$764.69
$764.00$763.00Aug 31$0.19$0.19$0.8174%0.23$763.81
$763.00$762.00Aug 31$0.11$0.11$0.8983%0.12$762.89
$762.00$761.00Sep 1$0.19$0.19$0.8176%0.23$761.81
$760.00$759.00Sep 1$0.11$0.11$0.8984%0.12$759.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.90, cheapest $0.98)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Aug 31Sep 1$0.9813.9%11.0%
$766.00Aug 31Sep 1$0.9713.5%11.3%
$767.00Aug 31Sep 1$0.8713.2%11.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Aug 31Sep 1$0.9013.8%11.0%
$766.00Aug 31Sep 1$0.9013.7%11.3%
$767.00Aug 31Sep 1$0.8013.3%11.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 919 found (cheapest 0.27% of stock, avg 3.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$766.00Aug 31$0.83$1.23$2.06$763.94$768.060.27%
$765.00Aug 31$1.38$0.79$2.17$762.83$767.170.28%
$767.00Aug 31$0.46$1.86$2.32$764.68$769.320.30%
$764.00Aug 31$2.08$0.48$2.56$761.44$766.560.33%
$768.00Aug 31$0.24$2.64$2.88$765.12$770.880.38%
$763.00Aug 31$2.89$0.29$3.18$759.82$766.180.42%
$769.00Aug 31$0.13$3.53$3.66$765.34$772.660.48%
$766.00Sep 1$1.80$2.13$3.93$762.07$769.930.51%
$762.00Aug 31$3.78$0.18$3.96$758.04$765.960.52%
$767.00Sep 1$1.33$2.66$3.99$763.01$770.990.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.02% of stock, avg 1.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$761.00Aug 31$0.08$0.11$0.19$760.81$770.19
$769.00$761.00Aug 31$0.13$0.11$0.24$760.76$769.24
$770.00$762.00Aug 31$0.08$0.18$0.26$761.74$770.26
$769.00$762.00Aug 31$0.13$0.18$0.31$761.69$769.31
$769.00$763.00Aug 31$0.13$0.29$0.42$762.58$769.42
$768.00$762.00Aug 31$0.24$0.18$0.42$761.58$768.42
$770.00$763.00Aug 31$0.08$0.29$0.37$762.63$770.37
$768.00$761.00Aug 31$0.24$0.11$0.35$760.65$768.35
$768.00$763.00Aug 31$0.24$0.29$0.53$762.47$768.53
$770.00$764.00Aug 31$0.08$0.48$0.56$763.44$770.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 408 found (best R:R 0.96, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
745/746772/773Sep 11$0.49$0.5152%0.96$745.51$772.49
733/734775/776Sep 30$0.53$0.4748%1.13$733.47$775.53
739/740773/774Sep 18$0.52$0.4848%1.08$739.48$773.52
739/740774/775Sep 18$0.50$0.5050%1.00$739.50$774.50
739/740775/776Sep 18$0.48$0.5252%0.92$739.52$775.48
734/735774/775Sep 25$0.52$0.4848%1.08$734.48$774.52
736/737774/775Sep 25$0.53$0.4747%1.13$736.47$774.53
745/746773/774Sep 11$0.45$0.5555%0.82$745.55$773.45
732/733775/776Sep 30$0.52$0.4848%1.08$732.48$775.52
734/735775/776Sep 30$0.53$0.4747%1.13$734.47$775.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 259 found (best R:R 9.42, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$764.00$765.00$766.00Sep 1$0.07$0.9316%13.29
$763.00$764.00$765.00Aug 31$0.11$0.8922%8.09
$764.00$765.00$766.00Aug 31$0.15$0.8528%5.67
$766.00$767.00$768.00Aug 31$0.15$0.8527%5.67
$766.00$767.00$768.00Sep 1$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Sep 14$0.48$4.5221%9.42
$750.00$755.00$760.00Sep 14$0.34$4.6616%13.71
$745.00$750.00$755.00Sep 14$0.24$4.7612%19.83
$760.00$765.00$770.00Sep 14$0.61$4.3924%7.20
$740.00$745.00$750.00Sep 14$0.16$4.849%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,116 found (best net $-15.82, 1,111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$690.001:2Sep 1-$15.82$44.18
$730.00$750.001:2Sep 14-$0.08$19.92
$675.00$710.001:2Sep 9-$21.44$13.56
$718.00$737.001:2Sep 3-$10.03$8.97
$770.00$775.001:2Sep 14-$0.47$4.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$803.00$788.001:2Sep 11-$7.74$7.26
$780.00$770.001:2Sep 14-$0.31$9.69
$765.00$764.001:2Aug 31-$0.17$0.83
$690.00$660.001:2Sep 9-$0.02$29.98
$766.00$765.001:2Aug 31-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 313 found (best yield 1.71%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$766.00Oct 9$13.120.480.1%1.71%1.77%53
$767.00Oct 9$12.520.470.2%1.64%1.82%291
$768.00Oct 9$11.940.470.3%1.56%1.88%1064
$769.00Oct 9$11.370.450.5%1.49%1.93%1336
$770.00Oct 9$10.820.440.6%1.41%1.99%4270
$771.00Oct 9$10.280.430.7%1.34%2.05%159
$772.00Oct 9$9.760.420.8%1.27%2.11%1443
$773.00Oct 9$9.260.401.0%1.21%2.18%3013
$774.00Oct 9$8.770.391.1%1.15%2.25%1236
$775.00Oct 9$8.290.381.2%1.08%2.31%17153

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 1,091,280
Total Puts 1,496,149
Put/Call Ratio 1.37
Net Difference -404,869

Prior's Put/Call Breakdown

Total Calls 1,419,119
Total Puts 1,480,387
Put/Call Ratio 1.04
Net Difference -61,268

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