Tour v490
XLI
State Street IndstrlSelSectSPDRETF
$186.40 +1.77%
$186.65 (+0.13%)🌙
as of 08/04 06:18 PM
(8/4 15:07) ◀
|
Tuesday, August 4, 2026 (6:18pm)
January 2026
|
▶ (8/5 15:07)
◀ 8/4 18:18 ▶

Option Volume

Detail
ℹ
Current (08/04) 69,897
Calls: 13,106 (19%)
Puts: 56,791 (81%)
Prior (08/03) 9,399
Calls: 3,650 (39%)
Puts: 5,749 (61%)
Current vs Prior +643.66%
Calls: +259.07% (Calls)
Puts: +887.84% (Puts)
Prior 7-Day Total 96,100
Calls: 24,938 (26%)
Puts: 71,162 (74%)
Prior 7-Day Average 13,728
Calls: 3,562 (26%)
Puts: 10,166 (74%)
Current vs Prior 7-Day Avg +409.14%
Calls: +267.88%
Puts: +458.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $15.62M
Calls: $5.10M (33%)
Puts: $10.52M (67%)
Prior (08/03) $3.85M
Calls: $2.35M (61%)
Puts: $1.51M (39%)
Current vs Prior +305.42%
Calls: +117.44%
Puts: +597.92%
Prior 7-Day Total $31.30M
Calls: $13.18M (42%)
Puts: $18.12M (58%)
Prior 7-Day Average $4.47M
Calls: $1.88M (42%)
Puts: $2.59M (58%)
Current vs Prior 7-Day Avg +249.45%
Calls: +170.92%
Puts: +306.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 4.33
Prior (08/03) 1.58
Current vs Prior +175.11%
Prior 7-Day Average 2.59
Current vs Prior 7-Day Avg +67.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 278,746
Calls: 68,919 (25%)
Puts: 209,827 (75%)
Prior (08/03) 474,782
Calls: 113,288 (24%)
Puts: 361,494 (76%)
Current vs Prior -41.29%
Prior 7-Day Total 2,351,904
Calls: 536,793 (23%)
Puts: 1,815,111 (77%)
Prior 7-Day Average 335,986
Calls: 76,684 (23%)
Puts: 259,301 (77%)
Current vs Prior 7-Day Avg -17.04%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.63% | 3.32%4.27% | 7.51%
Prior 2.98% | 2.93%3.50% | 5.75%
Current vs Prior -11.82% | +13.48%+22.02% | +30.64%
Prior 7-Day Avg 2.80% | 3.35%4.77% | 6.53%
Current vs 7-Day Avg -6.25% | -0.84%-10.43% | +14.98%
Prior 7-Day Eod 2.98% | 2.93%3.50% | 5.75%
Current vs 7-Day Eod -11.82% | +13.48%+22.02% | +30.64%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.57% | 11.36%
Calls: 18.18% | 13.72%
Puts: 14.97% | 8.99%
Prior 15.91% | 14.53%
Calls: 14.29% | 11.67%
Puts: 17.54% | 17.39%
Current vs Prior +4.15% | -21.82%
Prior 7-Day Avg 53.80% | 35.76%
Calls: 53.00% | 33.41%
Puts: 54.59% | 38.11%
Current vs 7-Day Avg -69.20% | -68.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($10.52M). Massive premium surge with dollar volume up 305% vs prior. Dollar volume significantly above 7-day average (249% higher). Unusually high activity with volume up 644% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.70, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Aug 77.2012.10$9.6550.8%10.984
$174.00Aug 2111.0015.90$13.4536.4%100.9860
$176.00Aug 219.0513.95$11.5042.6%50.9317
$165.00Sep 1820.7525.70$23.2321.3%60.92--
$182.00Aug 72.517.45$4.9899.2%190.91338
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1811.6516.55$14.1034.8%80.821
$193.00Aug 74.208.85$6.5371.2%10.72--
$195.00Sep 187.8012.70$10.2547.8%80.70240
$190.00Sep 184.659.55$7.1069.0%190.5837
$187.00Aug 211.116.05$3.58138.0%50.5712

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 41.1K, top 20.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.001.35$0.68198.5%1.9K0.12600
$186.00Aug 141.015.90$3.46141.3%1.7K0.5563
$188.00Aug 212.604.00$3.3042.4%1.4K0.422.9K
$185.00Aug 70.905.85$3.38146.4%1.3K0.6555
$200.00Aug 140.001.15$0.57201.8%6170.12--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$166.00Sep 180.423.35$1.89155.0%20.0K0.1520.0K
$180.00Aug 210.105.00$2.55192.2%3.5K0.312.6K
$175.00Aug 210.404.75$2.58168.6%1.8K0.252.8K
$185.00Aug 212.404.15$3.2853.4%1.4K0.471.7K
$172.00Sep 180.951.30$1.1331.0%1.1K0.142.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 123.3%, max 422.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$176.00Aug 7Sep 18105.7%21.5%391.2%14299
$184.00Aug 7Sep 1860.6%20.2%199.8%59422
$194.00Aug 7Sep 469.0%24.1%186.5%1148
$185.00Aug 7Sep 1856.6%20.3%178.8%1.4K2.8K
$193.00Aug 7Sep 465.7%25.4%158.7%2744
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$169.00Aug 7Sep 18140.3%26.8%422.7%68327
$176.00Aug 7Sep 18105.7%21.5%391.2%601.0K
$179.00Aug 7Sep 1890.3%22.1%308.2%19134
$178.00Aug 7Sep 1895.5%23.8%301.7%6760
$175.00Aug 7Sep 18110.7%27.7%299.6%1233.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 14.62, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Sep 18$0.32$4.68$0.3214.62$205.32
$189.00$193.00Sep 4$0.42$3.58$0.428.52$189.42
$193.00$194.00Aug 7$0.11$0.89$0.118.09$193.11
$198.00$199.00Aug 21$0.13$0.87$0.136.69$198.13
$189.00$190.00Aug 7$0.15$0.85$0.155.67$189.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.00$170.00Sep 18$0.14$1.86$0.1413.29$171.86
$188.00$187.00Aug 7$0.10$0.90$0.109.00$187.90
$180.00$179.00Sep 4$0.10$0.90$0.109.00$179.90
$185.00$184.00Aug 7$0.12$0.88$0.127.33$184.88
$180.00$177.50Aug 14$0.30$2.20$0.307.33$179.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 12.33, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$178.00$180.00Aug 21$1.85$1.85$0.1512.33$179.85
$187.00$189.00Aug 28$1.80$1.80$0.209.00$188.80
$164.00$165.00Sep 18$0.90$0.90$0.109.00$164.90
$167.00$172.00Sep 18$4.50$4.50$0.509.00$171.50
$165.00$167.00Sep 18$1.78$1.78$0.228.09$166.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$173.00$172.00Aug 28$0.87$0.87$0.136.69$172.13
$187.00$186.00Sep 4$0.81$0.81$0.194.26$186.19
$193.00$188.00Aug 7$4.03$4.03$0.974.15$188.97
$200.00$195.00Sep 18$3.85$3.85$1.153.35$196.15
$167.50$166.00Aug 14$1.06$1.06$0.442.41$166.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.08, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.00Aug 7Aug 21$0.0660.2%32.2%
$200.00Aug 14Aug 21$0.1133.9%29.3%
$189.00Aug 7Aug 14$0.1442.8%29.9%
$205.00Aug 14Sep 4$0.2536.8%23.9%
$198.00Aug 14Aug 21$0.2638.3%34.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Aug 21Sep 4$0.0726.6%22.1%
$160.00Aug 14Aug 21$0.1049.1%39.4%
$165.00Aug 14Aug 21$0.1565.9%50.3%
$169.00Aug 7Aug 21$0.17140.3%54.7%
$170.00Aug 14Aug 21$0.2954.9%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.50% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$183.00Aug 7$4.23$0.43$4.66$178.34$187.662.50%
$186.00Aug 7$2.50$2.40$4.90$181.10$190.902.63%
$187.00Aug 7$2.53$2.40$4.93$182.07$191.932.64%
$182.50Aug 7$4.58$0.46$5.04$177.46$187.542.70%
$187.00Aug 14$2.50$2.73$5.23$181.77$192.232.81%
$182.00Aug 7$4.98$0.28$5.26$176.74$187.262.82%
$185.00Aug 7$3.38$2.40$5.78$179.22$190.783.10%
$187.00Aug 21$2.40$3.58$5.98$181.02$192.983.21%
$184.00Aug 7$3.81$2.28$6.09$177.91$190.093.27%
$181.00Aug 7$5.95$0.75$6.70$174.30$187.703.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 1.51% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$177.00Aug 28$0.72$2.10$2.82$174.18$197.82
$195.00$182.00Aug 28$0.72$2.40$3.12$178.88$198.12
$195.00$175.00Aug 28$0.72$2.40$3.12$171.88$198.12
$195.00$173.00Aug 28$0.72$2.40$3.12$169.88$198.12
$195.00$180.00Aug 28$0.72$2.63$3.35$176.65$198.35
$200.00$179.00Sep 18$1.27$2.68$3.95$175.05$203.95
$200.00$180.00Sep 18$1.27$2.88$4.15$175.85$204.15
$210.00$179.00Sep 18$1.48$2.68$4.16$174.84$214.16
$190.00$180.00Aug 14$2.23$2.08$4.31$175.69$194.31
$194.00$177.00Aug 28$2.23$2.10$4.33$172.67$198.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 34.71, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
174/175176/181Aug 28$4.86$0.1434.71$170.14$180.86
172/172182/186Sep 4$3.37$0.1325.92$169.13$185.87
160/162179/182Aug 14$2.85$0.1519.00$159.15$181.85
175/178181/182Sep 4$2.76$0.2411.50$175.24$183.76
172/173176/181Aug 28$4.55$0.4510.11$168.45$180.55
172/173175/179Aug 14$3.62$0.389.53$169.38$178.62
170/172182/182Aug 14$2.21$0.297.62$170.29$184.21
180/181183/184Aug 14$0.87$0.136.69$180.13$183.87
162/163175/179Aug 14$3.47$0.536.55$159.53$178.47
170/172174/175Aug 14$2.13$0.375.76$170.37$176.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$174.00$175.00$176.00Aug 21$0.05$0.9519.00
$182.00$182.50$183.00Aug 7$0.05$0.459.00
$180.00$181.00$182.00Sep 18$0.10$0.909.00
$190.00$191.00$192.00Aug 7$0.11$0.898.09
$189.00$190.00$191.00Aug 7$0.15$0.855.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$169.00$170.00$171.00Aug 21$0.06$0.9415.67
$150.00$155.00$160.00Aug 14$0.33$4.6714.15
$178.00$179.00$180.00Aug 21$0.07$0.9313.29
$186.00$187.00$188.00Aug 7$0.10$0.909.00
$185.00$190.00$195.00Sep 18$0.60$4.407.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.04, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$210.001:2Sep 18-$1.16$3.84
$190.00$195.001:2Sep 18-$1.39$3.61
$185.00$190.001:2Sep 18-$1.40$3.60
$200.00$205.001:2Sep 18-$2.33$2.67
$189.00$193.001:2Aug 28-$1.93$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$184.00$177.001:2Sep 11-$0.04$6.96
$160.00$154.001:2Sep 18-$2.47$3.53
$190.00$185.001:2Sep 18-$2.00$3.00
$160.00$155.001:2Aug 14-$2.07$2.93
$177.00$171.001:2Sep 11-$3.13$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 1.58%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$188.00Sep 4$2.940.470.9%1.58%2.44%478
$187.00Aug 28$2.710.520.3%1.45%1.78%615
$188.00Aug 21$2.600.420.9%1.39%2.25%1.4K2.9K
$187.00Sep 4$2.500.510.3%1.34%1.66%3815
$187.50Sep 4$2.010.490.6%1.08%1.67%697
$189.00Sep 4$2.000.441.4%1.07%2.47%4--
$190.00Sep 18$1.800.421.9%0.97%2.90%5975.4K
$190.00Sep 11$1.610.421.9%0.86%2.80%11
$193.00Sep 4$1.160.343.5%0.62%4.16%3--
$187.00Aug 21$1.000.430.3%0.54%0.86%13556

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 13,106
Total Puts 56,791
Put/Call Ratio 4.33
Net Difference -43,685

Prior's Put/Call Breakdown

Total Calls 3,650
Total Puts 5,749
Put/Call Ratio 1.58
Net Difference -2,099

Prior 7-Day Put/Call Summary

Total Calls 24,938
Total Puts 71,162
Average Put/Call Ratio 2.59
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