Tour v492
XLI
State Street IndstrlSelSectSPDRETF
$184.76 -0.85%
(8/6 15:07) ◀
|
Thursday, August 6, 2026 (6:14pm)
January 2026
|
▶
◀ 8/6 18:14

Option Volume

Detail
ℹ
Current (08/06) 13,073
Calls: 7,320 (56%)
Puts: 5,753 (44%)
Prior (08/05) 137,351
Calls: 6,422 (5%)
Puts: 130,929 (95%)
Current vs Prior -90.48%
Calls: +13.98% (Calls)
Puts: -95.61% (Puts)
Prior 7-Day Total 281,780
Calls: 39,168 (14%)
Puts: 242,612 (86%)
Prior 7-Day Average 40,254
Calls: 5,595 (14%)
Puts: 34,658 (86%)
Current vs Prior 7-Day Avg -67.52%
Calls: +30.82%
Puts: -83.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $4.76M
Calls: $3.24M (68%)
Puts: $1.52M (32%)
Prior (08/05) $32.78M
Calls: $2.57M (8%)
Puts: $30.20M (92%)
Current vs Prior -85.48%
Calls: +26.04%
Puts: -94.98%
Prior 7-Day Total $72.29M
Calls: $18.18M (25%)
Puts: $54.11M (75%)
Prior 7-Day Average $10.33M
Calls: $2.60M (25%)
Puts: $7.73M (75%)
Current vs Prior 7-Day Avg -53.91%
Calls: +24.88%
Puts: -80.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.79
Prior (08/05) 20.39
Current vs Prior -96.15%
Prior 7-Day Average 3.03
Current vs Prior 7-Day Avg -74.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 297,972
Calls: 44,682 (15%)
Puts: 253,290 (85%)
Prior (08/05) 256,322
Calls: 58,337 (23%)
Puts: 197,985 (77%)
Current vs Prior +16.25%
Prior 7-Day Total 2,238,251
Calls: 516,112 (23%)
Puts: 1,722,139 (77%)
Prior 7-Day Average 319,750
Calls: 73,730 (23%)
Puts: 246,019 (77%)
Current vs Prior 7-Day Avg -6.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.60% | 2.90%3.34% | 5.62%
Prior 2.58% | 2.93%4.68% | 7.30%
Current vs Prior +0.86% | -0.99%-28.60% | -23.02%
Prior 7-Day Avg 2.77% | 3.25%4.67% | 6.69%
Current vs 7-Day Avg -6.14% | -10.63%-28.37% | -15.98%
Prior 7-Day Eod 2.58% | 2.93%4.68% | 7.30%
Current vs 7-Day Eod +0.86% | -0.99%-28.60% | -23.02%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.00% | 14.80%
Calls: 35.15% | 11.81%
Puts: 46.85% | 17.80%
Prior 14.60% | 10.61%
Calls: 11.60% | 10.00%
Puts: 17.60% | 11.21%
Current vs Prior +180.82% | +39.49%
Prior 7-Day Avg 23.50% | 14.08%
Calls: 21.89% | 12.91%
Puts: 25.10% | 15.24%
Current vs 7-Day Avg +74.48% | +5.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($3.24M). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 90% vs prior. P/C ratio dropping 96% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 43 found (avg delta 0.71, highest 1.01)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$168.00Aug 714.7519.25$17.0026.5%41.01--
$167.50Aug 715.2519.75$17.5025.7%41.01--
$172.50Aug 710.2514.75$12.5036.0%21.0176
$173.00Aug 79.7514.25$12.0037.5%21.018
$176.00Aug 147.0511.70$9.3849.6%10.94318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 71.015.55$3.28138.4%371.0057
$190.00Aug 72.867.30$5.0887.4%1181.00--
$197.50Aug 710.0014.90$12.4539.4%11.00--
$200.00Sep 1812.9517.65$15.3030.7%30.914
$198.00Aug 710.6515.35$13.0036.2%10.80--

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 11.0K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Aug 210.055.00$2.53195.7%2.3K0.3194
$183.00Sep 184.108.75$6.4372.3%1.3K0.61--
$195.00Sep 40.004.80$2.40200.0%1.1K0.2730
$191.00Aug 140.004.80$2.40200.0%2340.3226
$191.00Aug 210.004.80$2.40200.0%1140.32194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$183.00Sep 181.256.10$3.68131.8%1.4K0.4052
$170.00Aug 210.104.80$2.45191.8%6000.20--
$181.00Aug 210.195.00$2.60185.0%3770.34565
$175.00Sep 180.204.80$2.50184.0%3590.243.2K
$180.00Sep 180.155.00$2.58188.0%3030.31855

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 174.0%, max 654.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$183.00Aug 7Sep 18107.1%19.7%443.5%1.3K77
$181.00Aug 7Aug 21128.3%29.4%336.3%2274
$185.00Aug 7Sep 1883.3%19.5%326.0%244.0K
$186.00Aug 7Sep 1171.3%19.2%270.6%22151
$187.50Aug 7Aug 1475.2%32.7%130.1%431
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$178.00Aug 7Aug 14156.8%20.8%654.4%11909
$179.00Aug 7Sep 18147.3%21.6%583.1%9134
$181.00Aug 7Sep 18128.3%20.0%542.1%91.2K
$184.00Aug 7Sep 1895.7%19.9%381.7%13396
$185.00Aug 7Sep 1883.3%19.5%326.0%215254

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 53.55, avg 6.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$220.00Sep 18$0.29$14.71$0.2950.72$205.29
$190.00$193.00Aug 7$0.18$2.82$0.1815.67$190.18
$183.00$185.00Sep 18$0.18$1.82$0.1810.11$183.18
$186.00$187.00Aug 21$0.10$0.90$0.109.00$186.10
$190.00$191.00Aug 21$0.11$0.89$0.118.09$190.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$169.00Aug 14$0.11$5.89$0.1153.55$174.89
$160.00$155.00Aug 14$0.13$4.87$0.1337.46$159.87
$171.00$168.00Aug 7$0.11$2.89$0.1126.27$170.89
$168.00$165.00Sep 18$0.12$2.88$0.1224.00$167.88
$182.00$177.00Sep 11$0.63$4.37$0.636.94$181.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 56.69, avg 2.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$173.00$181.00Aug 7$7.69$7.69$0.3124.81$180.69
$170.00$173.00Aug 28$2.80$2.80$0.2014.00$172.80
$176.00$179.00Aug 14$2.75$2.75$0.2511.00$178.75
$158.00$180.00Sep 18$19.74$19.74$2.268.73$177.74
$170.00$179.00Aug 21$7.68$7.68$1.325.82$177.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.50$190.00Aug 7$7.37$7.37$0.1356.69$190.13
$190.00$188.00Aug 7$1.80$1.80$0.209.00$188.20
$177.00$176.00Sep 18$0.89$0.89$0.118.09$176.11
$180.00$179.00Aug 21$0.85$0.85$0.155.67$179.15
$200.00$195.00Sep 18$4.25$4.25$0.755.67$195.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $1.22, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.00Aug 21Aug 28$0.3821.7%20.4%
$185.00Aug 7Aug 21$0.3983.3%17.5%
$179.00Aug 14Aug 21$0.4744.6%29.2%
$181.00Aug 7Aug 14$0.72128.3%37.6%
$195.00Aug 21Aug 28$0.8033.2%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 7Aug 14$0.0883.3%22.1%
$177.50Aug 14Aug 28$0.1049.6%30.7%
$184.00Aug 7Aug 14$0.1395.7%27.0%
$160.00Aug 14Sep 18$0.1657.4%27.9%
$175.00Aug 7Aug 14$0.2081.2%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 2.06% of stock, avg 4.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Aug 7$0.53$3.28$3.81$184.19$191.812.06%
$186.00Aug 7$1.39$2.48$3.87$182.13$189.872.09%
$185.00Aug 7$2.56$2.40$4.96$180.04$189.962.68%
$182.50Aug 7$2.84$2.40$5.24$177.26$187.742.84%
$190.00Aug 7$0.19$5.08$5.27$184.73$195.272.85%
$187.50Aug 7$2.51$2.88$5.39$182.11$192.892.92%
$185.00Aug 21$2.95$2.57$5.52$179.48$190.522.99%
$186.00Aug 21$2.50$3.28$5.78$180.22$191.783.13%
$183.00Aug 14$3.46$2.60$6.06$176.94$189.063.28%
$181.00Aug 7$4.31$2.40$6.71$174.29$187.713.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.39% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$179.00Aug 7$0.19$2.38$2.57$176.43$192.57
$189.00$179.00Aug 7$0.20$2.38$2.58$176.42$191.58
$190.00$185.00Aug 7$0.19$2.40$2.59$182.41$192.59
$190.00$184.00Aug 7$0.19$2.40$2.59$181.41$192.59
$190.00$182.50Aug 7$0.19$2.40$2.59$179.91$192.59
$190.00$181.00Aug 7$0.19$2.40$2.59$178.41$192.59
$189.00$185.00Aug 7$0.20$2.40$2.60$182.40$191.60
$189.00$184.00Aug 7$0.20$2.40$2.60$181.40$191.60
$189.00$182.50Aug 7$0.20$2.40$2.60$179.90$191.60
$189.00$181.00Aug 7$0.20$2.40$2.60$178.40$191.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 39.00, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
168/171173/181Aug 7$7.80$0.2039.00$163.20$180.80
150/155158/180Sep 18$20.89$1.1118.82$134.11$178.89
168/169183/185Sep 18$1.88$0.1215.67$167.12$184.88
176/178185/187Aug 28$1.85$0.1512.33$175.65$186.85
172/175182/184Aug 21$2.72$0.289.71$172.28$184.72
168/169185/190Sep 18$4.52$0.489.42$164.48$189.52
170/171185/190Sep 18$4.38$0.627.06$166.62$189.38
170/171183/185Sep 18$1.74$0.266.69$169.26$184.74
176/178188/190Aug 28$1.73$0.276.41$175.77$189.73
185/186192/193Aug 21$0.84$0.165.25$185.16$192.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$183.00$185.00$187.00Aug 28$0.20$1.809.00
$184.00$185.00$186.00Aug 21$0.21$0.793.76
$190.00$191.00$192.00Aug 21$0.24$0.763.17
$188.00$189.00$190.00Aug 7$0.32$0.682.13
$185.00$186.00$187.00Aug 21$0.35$0.651.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$174.00$175.00$176.00Aug 7$0.06$0.9415.67
$184.00$185.00$186.00Sep 11$0.07$0.9313.29
$184.00$185.00$186.00Aug 7$0.08$0.9211.50
$162.00$162.50$163.00Aug 14$0.05$0.459.00
$182.00$183.00$184.00Sep 18$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.74, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$220.001:2Sep 18-$0.74$14.26
$185.00$190.001:2Sep 18-$0.61$4.39
$186.00$190.001:2Sep 4-$0.59$3.41
$190.00$195.001:2Sep 18-$1.65$3.35
$200.00$205.001:2Sep 18-$1.73$3.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$169.001:2Aug 14-$0.15$5.85
$160.00$155.001:2Aug 14$0.00$5.00
$190.00$185.001:2Sep 18-$1.72$3.28
$182.00$177.001:2Sep 11-$1.77$3.23
$183.00$177.501:2Aug 28-$2.50$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 2.49%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$4.600.550.1%2.49%2.62%232.7K
$186.00Sep 4$2.480.480.7%1.34%2.01%143
$185.00Sep 4$1.910.510.1%1.03%1.16%624
$186.00Sep 11$1.910.500.7%1.03%1.70%22
$188.00Aug 28$1.500.411.8%0.81%2.57%12--
$185.00Aug 28$1.260.510.1%0.68%0.81%1524
$190.00Sep 18$1.210.392.8%0.65%3.49%125.9K
$185.00Aug 21$0.500.510.1%0.27%0.40%2984
$200.00Sep 18$0.470.158.2%0.25%8.50%1073.3K
$187.00Aug 28$0.310.421.2%0.17%1.38%622

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 7,320
Total Puts 5,753
Put/Call Ratio 0.79
Net Difference 1,567

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 39,168
Total Puts 242,612
Average Put/Call Ratio 3.03
Ratio Trend Falling

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