Tour v526
SPY
State Street SPDR S&P 500 ETF Trust
$765.68 -0.48%
(8/31 11:15) ◀
|
Monday, August 31, 2026 (11:20am)
January 2026
|
▶ (8/31 11:25)
◀ 8/31 11:20 ▶

Option Volume

Detail
ℹ
Current (08/31 11:20am) 3,421,861
Calls: 1,468,996 (43%)
Puts: 1,952,865 (57%)
Prior (08/28) 4,399,257
Calls: 2,157,709 (49%)
Puts: 2,241,548 (51%)
Current vs Prior -22.22%
Calls: -31.92% (Calls)
Puts: -12.88% (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 -63.31%
Calls: -66.54%
Puts: -60.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31 11:20am) $406.03M
Calls: $168.17M (41%)
Puts: $237.86M (59%)
Prior (08/28) $691.95M
Calls: $515.48M (74%)
Puts: $176.47M (26%)
Current vs Prior -41.32%
Calls: -67.38%
Puts: +34.79%
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 -63.27%
Calls: -65.66%
Puts: -61.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 11:20am) 1.33
Prior (08/28) 1.04
Current vs Prior +27.97%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +17.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31 11:20am) 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 0.32% | 0.57%0.32% | 0.74%1.06% | 1.61%2.24% | 3.72%
Prior 0.52% | 0.69%0.15% | 0.52%0.15% | 1.13%2.26% | 3.75%
Current vs Prior -37.74% | -16.42%+109.45% | +43.51%+593.94% | +42.02%-0.90% | -0.84%
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 -40.18% | -25.13%-16.80% | -6.04%+57.08% | +8.15%+20.41% | +0.55%
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 -37.74% | -16.42%+109.45% | +43.51%+593.94% | +42.02%-0.90% | -0.84%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.81% | 1.12%
Calls: 0.75% | 1.28%
Puts: 0.88% | 0.97%
Prior 1.99% | 2.41%
Calls: 1.63% | 1.57%
Puts: 2.35% | 3.24%
Current vs Prior -59.30% | -53.53%
Prior 7-Day Avg 1.44% | 1.36%
Calls: 1.46% | 1.15%
Puts: 1.42% | 1.56%
Current vs 7-Day Avg -43.75% | -17.47%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.33 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
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
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 2,176 of results (avg 2.8%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 31125.60125.81$125.710.2%--1.002.6K
$641.00Aug 31124.60124.81$124.710.2%--1.001.8K
$642.00Aug 31123.60123.81$123.710.2%--1.001.6K
$643.00Aug 31122.60122.81$122.710.2%--1.001.6K
$646.00Aug 31119.60119.81$119.710.2%--1.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$762.00Sep 308.978.99$8.980.2%1360.46430
$753.00Sep 184.254.26$4.260.2%3060.292.8K
$763.00Sep 258.498.51$8.500.2%2930.47418
$760.00Sep 308.308.32$8.310.2%2.1K0.432.9K
$766.00Sep 188.238.25$8.240.2%1.0K0.522.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 782 found (avg $0.35, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Aug 310.180.19$0.195.3%159.5K0.172.5K
$769.00Aug 310.090.10$0.1010.0%105.2K0.097.0K
$770.00Aug 310.050.06$0.0616.7%113.5K0.0513.7K
$767.00Aug 310.380.39$0.392.6%224.2K0.292.8K
$766.00Aug 310.760.77$0.771.3%227.2K0.462.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Aug 310.080.09$0.0911.1%86.1K0.065.8K
$760.00Aug 310.050.06$0.0616.7%94.7K0.0443.0K
$763.00Aug 310.220.23$0.234.3%147.9K0.155.0K
$762.00Aug 310.130.14$0.147.1%84.7K0.096.9K
$764.00Aug 310.390.40$0.402.5%191.4K0.247.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,171 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Aug 31150.50150.78$150.640.2%121.0021
$616.00Aug 31149.50149.78$149.640.2%121.009
$617.00Aug 31148.48148.78$148.630.2%31.001
$618.00Aug 31147.47147.78$147.630.2%31.0010
$621.00Aug 31144.51144.78$144.640.2%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Sep 415.3417.57$16.4513.6%191.00701
$783.00Sep 416.3318.99$17.6615.1%71.00142
$784.00Sep 417.3319.99$18.6614.3%11.00132
$785.00Sep 418.0221.04$19.5315.5%51.0022
$786.00Sep 419.0222.04$20.5314.7%41.008

Most actively traded options today. High liquidity = easy entry/exit. 2,272 active (total vol 3.4M, top 323.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Aug 310.760.77$0.771.3%227.2K0.462.8K
$767.00Aug 310.380.39$0.392.6%224.2K0.292.8K
$768.00Aug 310.180.19$0.195.3%159.5K0.172.5K
$770.00Aug 310.050.06$0.0616.7%113.5K0.0513.7K
$769.00Aug 310.090.10$0.1010.0%105.2K0.097.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Aug 310.670.68$0.681.5%323.3K0.389.2K
$766.00Aug 311.121.13$1.130.9%225.8K0.549.1K
$764.00Aug 310.390.40$0.402.5%191.4K0.247.2K
$763.00Aug 310.220.23$0.234.3%147.9K0.155.0K
$760.00Aug 310.050.06$0.0616.7%94.7K0.0443.0K

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 21.4%, max 31.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$763.00Aug 31Oct 214.9%11.3%31.7%5.6K2.5K
$764.00Aug 31Oct 914.0%11.3%24.1%24.6K1.2K
$765.00Aug 31Oct 913.3%11.2%18.8%87.7K4.6K
$766.00Aug 31Oct 913.0%11.1%17.5%227.2K2.8K
$767.00Aug 31Oct 912.6%10.9%15.5%224.2K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$763.00Aug 31Oct 914.9%11.4%30.7%147.9K5.0K
$764.00Aug 31Oct 914.0%11.3%24.0%191.4K7.3K
$765.00Aug 31Oct 913.3%11.2%18.8%323.3K9.3K
$766.00Aug 31Oct 913.0%11.1%17.5%225.8K9.1K
$767.00Aug 31Oct 912.6%10.9%15.5%71.9K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 723 found (best R:R 0.75, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$650.00$651.00Sep 30$0.17$0.83$0.17100%4.88$650.17
$737.00$738.00Sep 18$0.11$0.89$0.1187%8.09$737.11
$738.00$739.00Sep 30$0.14$0.86$0.1482%6.14$738.14
$723.00$724.00Aug 31$0.34$0.66$0.34100%1.94$723.34
$737.00$738.00Sep 3$0.38$0.62$0.38100%1.63$737.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$785.00$775.00Oct 9$5.70$4.30$5.7074%0.75$779.30
$770.00$765.00Sep 14$1.58$3.42$1.5860%2.16$768.42
$780.00$775.00Sep 14$3.30$1.70$3.3084%0.52$776.70
$788.00$785.00Sep 25$1.92$1.08$1.9286%0.56$786.08
$786.00$785.00Sep 30$0.20$0.80$0.2081%4.00$785.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 533 found (best R:R 0.68, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$775.00Sep 14$2.02$2.02$2.9860%0.68$772.02
$775.00$780.00Sep 14$1.26$1.26$3.7473%0.34$776.26
$780.00$785.00Sep 14$0.68$0.68$4.3284%0.16$780.68
$766.00$767.00Oct 9$0.60$0.60$0.4052%1.50$766.60
$767.00$768.00Oct 9$0.59$0.59$0.4153%1.44$767.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$764.00$763.00Aug 31$0.17$0.17$0.8376%0.20$763.83
$765.00$764.00Aug 31$0.28$0.28$0.7262%0.39$764.72
$761.00$760.00Sep 1$0.14$0.14$0.8681%0.16$760.86
$758.00$757.00Sep 2$0.11$0.11$0.8985%0.12$757.89
$760.00$759.00Sep 1$0.10$0.10$0.9085%0.11$759.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.97, cheapest $0.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Aug 31Sep 1$1.0113.3%10.9%
$766.00Aug 31Sep 1$1.0013.0%11.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$765.00Aug 31Sep 1$0.9513.3%10.9%
$766.00Aug 31Sep 1$0.9313.0%11.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 948 found (cheapest 0.25% of stock, avg 3.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$766.00Aug 31$0.77$1.13$1.90$764.10$767.900.25%
$765.00Aug 31$1.33$0.68$2.01$762.99$767.010.26%
$767.00Aug 31$0.39$1.75$2.14$764.86$769.140.28%
$764.00Aug 31$2.05$0.40$2.45$761.55$766.450.32%
$768.00Aug 31$0.19$2.55$2.74$765.26$770.740.36%
$763.00Aug 31$2.87$0.23$3.10$759.90$766.100.40%
$769.00Aug 31$0.10$3.46$3.56$765.44$772.560.46%
$766.00Sep 1$1.77$2.06$3.83$762.17$769.830.50%
$762.00Aug 31$3.78$0.14$3.92$758.08$765.920.51%
$767.00Sep 1$1.29$2.58$3.87$763.13$770.870.51%

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$0.06$0.09$0.15$760.85$770.15
$769.00$761.00Aug 31$0.10$0.09$0.19$760.81$769.19
$769.00$762.00Aug 31$0.10$0.14$0.24$761.76$769.24
$770.00$762.00Aug 31$0.06$0.14$0.20$761.80$770.20
$769.00$763.00Aug 31$0.10$0.23$0.33$762.67$769.33
$768.00$762.00Aug 31$0.19$0.14$0.33$761.67$768.33
$770.00$763.00Aug 31$0.06$0.23$0.29$762.71$770.29
$768.00$761.00Aug 31$0.19$0.09$0.28$760.72$768.28
$768.00$763.00Aug 31$0.19$0.23$0.42$762.58$768.42
$770.00$764.00Aug 31$0.06$0.40$0.46$763.54$770.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 1.08, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
737/738773/774Sep 18$0.52$0.4850%1.08$737.48$773.52
737/738775/776Sep 18$0.47$0.5354%0.89$737.53$775.47
731/732775/776Sep 30$0.52$0.4849%1.08$731.48$775.52
742/743773/774Sep 18$0.54$0.4646%1.17$742.46$773.54
732/733775/776Sep 30$0.52$0.4848%1.08$732.48$775.52
741/742773/774Sep 18$0.53$0.4747%1.13$741.47$773.53
737/738774/775Sep 18$0.48$0.5252%0.92$737.52$774.48
735/736774/775Sep 25$0.52$0.4848%1.08$735.48$774.52
738/739774/775Sep 25$0.54$0.4646%1.17$738.46$774.54
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. 288 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Sep 14$0.06$4.9424%82.33
$763.00$764.00$765.00Aug 31$0.10$0.9022%9.00
$750.00$755.00$760.00Sep 14$0.42$4.5816%10.90
$765.00$766.00$767.00Aug 31$0.18$0.8233%4.56
$764.00$765.00$766.00Sep 1$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$755.00$760.00$765.00Sep 14$0.49$4.5121%9.20
$750.00$755.00$760.00Sep 14$0.34$4.6616%13.71
$740.00$745.00$750.00Sep 14$0.15$4.859%32.33
$745.00$750.00$755.00Sep 14$0.24$4.7612%19.83
$730.00$735.00$740.00Sep 14$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,106 found (best net $-15.82, 1,101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$690.001:2Sep 1-$15.82$44.18
$680.00$715.001:2Sep 10-$16.73$18.27
$730.00$750.001:2Sep 14-$1.18$18.82
$680.00$710.001:2Sep 9-$26.52$3.48
$670.00$705.001:2Oct 9-$31.01$3.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$803.00$788.001:2Sep 11-$7.43$7.57
$766.00$765.001:2Aug 31-$0.23$0.77
$765.00$764.001:2Aug 31-$0.12$0.88
$767.00$766.001:2Aug 31-$0.51$0.49
$764.00$763.001:2Aug 31-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 310 found (best yield 1.71%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$766.00Oct 9$13.090.480.0%1.71%1.75%63
$767.00Oct 9$12.490.470.2%1.63%1.80%291
$768.00Oct 9$11.900.470.3%1.55%1.86%1064
$769.00Oct 9$11.340.450.4%1.48%1.91%1636
$770.00Oct 9$10.790.440.6%1.41%1.97%4570
$771.00Oct 9$10.240.430.7%1.34%2.03%169
$772.00Oct 9$9.720.420.8%1.27%2.09%1943
$773.00Oct 9$9.220.401.0%1.20%2.16%3113
$774.00Oct 9$8.730.391.1%1.14%2.23%1336
$775.00Oct 9$8.250.381.2%1.08%2.29%22153

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 1,468,996
Total Puts 1,952,865
Put/Call Ratio 1.33
Net Difference -483,869

Prior's Put/Call Breakdown

Total Calls 2,157,709
Total Puts 2,241,548
Put/Call Ratio 1.04
Net Difference -83,839

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