Tour v492
XLI
State Street IndstrlSelSectSPDRETF
$186.35 -0.03%
(8/5 15:07) ◀
|
Wednesday, August 5, 2026 (6:22pm)
January 2026
|
▶ (8/6 15:07)
◀ 8/5 18:22 ▶

Option Volume

Detail
ℹ
Current (08/05) 137,351
Calls: 6,422 (5%)
Puts: 130,929 (95%)
Prior (08/04) 69,897
Calls: 13,106 (19%)
Puts: 56,791 (81%)
Current vs Prior +96.50%
Calls: -51.00% (Calls)
Puts: +130.55% (Puts)
Prior 7-Day Total 158,372
Calls: 35,234 (22%)
Puts: 123,138 (78%)
Prior 7-Day Average 22,624
Calls: 5,033 (22%)
Puts: 17,591 (78%)
Current vs Prior 7-Day Avg +507.09%
Calls: +27.59%
Puts: +644.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $32.78M
Calls: $2.57M (8%)
Puts: $30.20M (92%)
Prior (08/04) $15.62M
Calls: $5.10M (33%)
Puts: $10.52M (67%)
Current vs Prior +109.80%
Calls: -49.56%
Puts: +187.05%
Prior 7-Day Total $45.03M
Calls: $17.29M (38%)
Puts: $27.73M (62%)
Prior 7-Day Average $6.43M
Calls: $2.47M (38%)
Puts: $3.96M (62%)
Current vs Prior 7-Day Avg +409.54%
Calls: +4.15%
Puts: +662.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 20.39
Prior (08/04) 4.33
Current vs Prior +370.50%
Prior 7-Day Average 2.97
Current vs Prior 7-Day Avg +586.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 256,322
Calls: 58,337 (23%)
Puts: 197,985 (77%)
Prior (08/04) 278,746
Calls: 68,919 (25%)
Puts: 209,827 (75%)
Current vs Prior -8.04%
Prior 7-Day Total 2,454,277
Calls: 565,667 (23%)
Puts: 1,888,610 (77%)
Prior 7-Day Average 350,611
Calls: 80,809 (23%)
Puts: 269,801 (77%)
Current vs Prior 7-Day Avg -26.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.58% | 2.93%4.68% | 7.30%
Prior 2.63% | 3.32%4.27% | 7.51%
Current vs Prior -2.01% | -11.77%+9.70% | -2.83%
Prior 7-Day Avg 2.79% | 3.31%4.72% | 6.68%
Current vs 7-Day Avg -7.68% | -11.43%-0.67% | +9.26%
Prior 7-Day Eod 2.63% | 3.32%4.27% | 7.51%
Current vs 7-Day Eod -2.01% | -11.77%+9.70% | -2.83%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.60% | 10.61%
Calls: 11.60% | 10.00%
Puts: 17.60% | 11.21%
Prior 16.57% | 11.36%
Calls: 18.18% | 13.72%
Puts: 14.97% | 8.99%
Current vs Prior -11.89% | -6.60%
Prior 7-Day Avg 23.78% | 14.12%
Calls: 22.93% | 13.27%
Puts: 24.62% | 14.97%
Current vs 7-Day Avg -38.59% | -24.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($30.20M) vs calls ($2.57M). Massive premium surge with dollar volume up 110% vs prior. Dollar volume significantly above 7-day average (410% higher). Above-average activity with volume up 96% vs prior.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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. 59 found (avg delta 0.65, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 74.309.20$6.7572.6%31.0061
$175.00Aug 149.5514.45$12.0040.8%40.826
$170.00Sep 1815.7520.65$18.2026.9%20.81--
$177.00Aug 147.4512.35$9.9049.5%30.79--
$173.00Sep 1112.7017.60$15.1532.3%20.78--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Aug 211.516.45$3.98124.1%150.6542
$189.00Aug 70.265.20$2.73181.0%100.64--
$190.00Sep 184.109.00$6.5574.8%130.6353
$188.00Aug 211.166.10$3.63136.1%10.63--
$188.00Aug 70.003.00$1.50200.0%20.6257

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 74.5K, top 61.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 180.801.80$1.3076.9%2.4K0.193.6K
$194.00Sep 40.054.95$2.50196.0%6750.317
$190.00Sep 181.214.20$2.71110.3%2790.435.8K
$185.00Aug 210.505.40$2.95166.1%1330.531.0K
$191.00Aug 210.225.15$2.69183.3%1220.33173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 180.322.66$1.49157.0%61.8K0.1355.6K
$170.00Sep 180.455.00$2.73166.7%1.6K0.202.1K
$182.00Aug 210.004.35$2.17200.5%1.1K0.37576
$174.00Aug 210.205.00$2.60184.6%1.1K0.24461
$169.00Sep 180.004.80$2.40200.0%6170.18322

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 148.7%, max 451.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$196.00Aug 7Aug 21118.9%30.8%285.5%86382
$181.00Aug 7Sep 1875.3%20.3%270.7%13213
$182.00Aug 7Sep 1867.7%19.7%244.5%211.5K
$197.00Aug 7Aug 21109.7%33.4%228.0%928
$182.50Aug 7Sep 463.8%20.6%209.9%3--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.00Aug 7Sep 18135.6%24.6%451.0%2923.6K
$175.00Aug 7Sep 18116.5%21.9%431.0%303.2K
$174.00Aug 7Sep 18122.9%24.0%411.3%5415.7K
$171.00Aug 7Sep 18141.9%32.3%339.6%125520
$189.00Aug 7Sep 476.9%20.3%279.0%24--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 49.00, avg 4.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 28$0.10$4.90$0.1049.00$195.10
$190.00$195.00Sep 18$0.18$4.82$0.1826.78$190.18
$191.00$193.00Aug 14$0.13$1.87$0.1314.38$191.13
$185.00$186.00Aug 7$0.13$0.87$0.136.69$185.13
$190.00$192.00Aug 7$0.26$1.74$0.266.69$190.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 14$0.14$4.86$0.1434.71$159.86
$170.00$167.00Aug 28$0.14$2.86$0.1420.43$169.86
$172.00$169.00Aug 14$0.19$2.81$0.1914.79$171.81
$177.00$175.00Sep 4$0.15$1.85$0.1512.33$176.85
$177.00$170.00Aug 28$0.94$6.06$0.946.45$176.06

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 99.00, avg 2.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$180.00Sep 18$9.90$9.90$0.1099.00$179.90
$185.00$190.00Sep 18$4.34$4.34$0.666.58$189.34
$182.50$183.00Aug 14$0.40$0.40$0.104.00$182.90
$193.00$194.00Aug 14$0.77$0.77$0.233.35$193.77
$186.00$187.00Aug 28$0.75$0.75$0.253.00$186.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Aug 21$2.03$2.03$0.474.32$182.97
$183.00$182.00Aug 14$0.70$0.70$0.302.33$182.30
$190.00$185.00Sep 18$3.44$3.44$1.562.21$186.56
$184.00$183.00Sep 18$0.60$0.60$0.401.50$183.40
$183.00$182.00Sep 18$0.50$0.50$0.501.00$182.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $1.30, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$191.00Aug 14Aug 21$0.1638.2%33.8%
$189.00Aug 21Aug 28$0.4827.2%20.2%
$186.00Aug 7Aug 14$0.5653.9%22.7%
$194.00Aug 14Aug 21$0.7737.6%37.9%
$182.00Aug 7Aug 14$0.8267.7%32.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$174.00Aug 7Aug 14$0.13122.9%62.6%
$180.00Aug 7Aug 14$0.1826.7%19.0%
$187.50Aug 7Aug 14$0.1868.2%25.4%
$183.00Aug 7Aug 14$0.2359.8%35.3%
$177.00Aug 21Aug 28$0.3432.7%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.09% of stock, avg 4.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Aug 7$2.40$1.50$3.90$184.10$191.902.09%
$183.00Aug 7$2.25$2.40$4.65$178.35$187.652.50%
$186.00Aug 7$2.40$2.40$4.80$181.20$190.802.58%
$187.00Aug 14$2.48$2.50$4.98$182.02$191.982.67%
$185.00Aug 7$2.53$2.79$5.32$179.68$190.322.85%
$184.00Aug 7$2.98$2.40$5.38$178.62$189.382.89%
$188.00Aug 21$2.40$3.63$6.03$181.97$194.033.24%
$185.00Aug 14$3.63$2.50$6.13$178.87$191.133.29%
$189.00Aug 21$2.40$3.98$6.38$182.62$195.383.42%
$184.00Aug 14$4.28$2.28$6.56$177.44$190.563.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.69% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.00$184.00Aug 7$0.75$2.40$3.15$180.85$190.15
$187.00$183.00Aug 7$0.75$2.40$3.15$179.85$190.15
$187.00$182.50Aug 7$0.75$2.40$3.15$179.35$190.15
$187.00$182.00Aug 7$0.75$2.40$3.15$178.85$190.15
$187.00$181.00Aug 7$0.75$2.40$3.15$177.85$190.15
$194.00$182.00Aug 14$1.63$1.93$3.56$178.44$197.56
$194.00$181.00Aug 14$1.63$2.03$3.66$177.34$197.66
$200.00$182.00Sep 18$1.30$2.58$3.88$178.12$203.88
$194.00$184.00Aug 14$1.63$2.28$3.91$180.09$197.91
$190.00$170.00Aug 28$2.48$1.46$3.94$166.06$193.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 18.23, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165183/185Aug 21$4.74$0.2618.23$160.26$187.74
169/170185/190Sep 18$4.67$0.3314.15$165.33$189.67
182/185191/192Aug 21$2.32$0.1812.89$182.68$193.32
175/176185/190Sep 18$4.63$0.3712.51$171.37$189.63
179/180185/190Sep 18$4.63$0.3712.51$175.37$189.63
180/181191/193Aug 14$1.83$0.1710.76$179.17$192.83
176/177185/190Sep 18$4.54$0.469.87$172.46$189.54
167/168185/190Sep 18$4.53$0.479.64$163.47$189.53
181/182185/190Sep 18$4.52$0.489.42$177.48$189.52
182/182186/187Aug 21$0.88$0.127.33$181.62$186.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 20.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$188.00$189.00$190.00Aug 21$0.13$0.876.69
$183.00$184.00$185.00Sep 18$0.15$0.855.67
$185.00$186.00$187.00Aug 14$0.19$0.814.26
$184.00$185.00$186.00Aug 7$0.32$0.682.12
$189.00$190.00$191.00Aug 28$0.45$0.551.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$166.00$169.00$172.00Aug 14$0.14$2.8620.43
$164.00$165.00$166.00Aug 14$0.06$0.9415.67
$162.00$162.50$163.00Aug 14$0.05$0.459.00
$182.00$183.00$184.00Sep 18$0.10$0.909.00
$178.00$179.00$180.00Aug 21$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.42, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Sep 18-$0.07$4.93
$215.00$220.001:2Sep 18-$0.18$4.82
$195.00$200.001:2Aug 28-$2.30$2.70
$190.00$195.001:2Sep 18-$2.35$2.65
$182.50$187.001:2Sep 4-$1.86$2.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$180.001:2Sep 4-$0.42$7.08
$177.00$170.001:2Aug 28-$0.52$6.48
$182.00$175.001:2Sep 11-$2.40$4.60
$160.00$155.001:2Aug 14-$1.01$3.99
$177.50$175.001:2Aug 14-$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 1.08%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.00Sep 4$2.010.510.3%1.08%1.43%19--
$188.00Aug 28$1.500.480.9%0.80%1.69%10--
$187.00Aug 28$1.210.510.3%0.65%1.00%1518
$190.00Sep 18$1.210.432.0%0.65%2.61%2795.8K
$187.50Aug 28$1.060.490.6%0.57%1.19%4--
$189.00Sep 4$0.910.441.4%0.49%1.91%1--
$200.00Sep 18$0.800.197.3%0.43%7.75%2.4K3.6K
$190.00Sep 4$0.460.402.0%0.25%2.21%149
$187.00Aug 21$0.410.430.3%0.22%0.57%5554
$189.00Aug 28$0.410.431.4%0.22%1.64%145

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 6,422
Total Puts 130,929
Put/Call Ratio 20.39
Net Difference -124,507

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 35,234
Total Puts 123,138
Average Put/Call Ratio 2.97
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