Tour v483
XLI
State Street IndstrlSelSectSPDRETF
$182.65 +1.56%
(7/31 18:08) ◀
|
Monday, August 3, 2026 (3:05pm)
January 2026
|
▶ (8/3 18:09)
◀ 8/3 15:07 ▶

Option Volume

Detail
ℹ
Current (08/03 3:05pm) 8,874
Calls: 3,363 (38%)
Puts: 5,511 (62%)
Prior (07/31) 5,998
Calls: 1,531 (26%)
Puts: 4,467 (74%)
Current vs Prior +47.95%
Calls: +119.66% (Calls)
Puts: +23.37% (Puts)
Prior 7-Day Total 77,357
Calls: 23,794 (31%)
Puts: 53,563 (69%)
Prior 7-Day Average 11,051
Calls: 3,399 (31%)
Puts: 7,651 (69%)
Current vs Prior 7-Day Avg -19.70%
Calls: -1.06%
Puts: -27.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 3:05pm) $2.45M
Calls: $1.46M (59%)
Puts: $998.2K (41%)
Prior (07/31) $773.2K
Calls: $403.6K (52%)
Puts: $369.6K (48%)
Current vs Prior +217.39%
Calls: +260.68%
Puts: +170.10%
Prior 7-Day Total $21.19M
Calls: $10.51M (50%)
Puts: $10.68M (50%)
Prior 7-Day Average $3.03M
Calls: $1.50M (50%)
Puts: $1.53M (50%)
Current vs Prior 7-Day Avg -18.93%
Calls: -3.00%
Puts: -34.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:05pm) 1.64
Prior (07/31) 2.92
Current vs Prior -43.84%
Prior 7-Day Average 2.12
Current vs Prior 7-Day Avg -22.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 3:05pm) 474,782
Calls: 113,288 (24%)
Puts: 361,494 (76%)
Prior (07/31) 495,375
Calls: 115,111 (23%)
Puts: 380,264 (77%)
Current vs Prior -4.16%
Prior 7-Day Total 3,022,672
Calls: 684,536 (23%)
Puts: 2,338,136 (77%)
Prior 7-Day Average 431,810
Calls: 97,790 (23%)
Puts: 334,019 (77%)
Current vs Prior 7-Day Avg +9.95%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.86% | 2.79%3.50% | 5.98%
Prior 2.14% | 3.16%4.73% | 7.06%
Current vs Prior -13.47% | -11.59%-26.07% | -15.19%
Prior 7-Day Avg 2.19% | 3.18%4.89% | 7.10%
Current vs 7-Day Avg -15.43% | -12.24%-28.45% | -15.77%
Prior 7-Day Eod 2.14% | 3.16%4.93% | 6.02%
Current vs 7-Day Eod -13.47% | -11.59%-28.99% | -0.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.91% | 14.53%
Calls: 14.29% | 11.67%
Puts: 17.54% | 17.39%
Prior 28.09% | 18.95%
Calls: 26.76% | 14.38%
Puts: 29.41% | 23.51%
Current vs Prior -43.36% | -23.32%
Prior 7-Day Avg 49.42% | 36.39%
Calls: 50.06% | 34.57%
Puts: 48.79% | 38.22%
Current vs 7-Day Avg -67.81% | -60.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 217% vs prior. Extreme bearish P/C ratio of 1.64 - heavy put buying. P/C ratio dropping 44% - sentiment shifting bullish. Put-heavy open interest (361,494 puts vs 113,288 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 39 of results (avg 7.5%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2132.5033.45$32.982.9%11.002
$167.50Aug 714.8515.45$15.154.0%41.003
$170.00Aug 1412.6013.20$12.904.7%--0.9414
$170.00Aug 2112.8513.50$13.184.9%20.92332
$168.00Aug 714.3515.10$14.735.1%41.00--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Aug 79.059.80$9.438.0%10.966
$175.00Aug 210.730.80$0.779.1%1010.172.8K
$170.00Aug 210.300.33$0.329.4%440.071.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.68, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.660.79$0.7317.8%800.181.1K
$184.00Aug 70.911.05$0.9814.3%320.3716
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.300.33$0.329.4%440.071.2K
$171.00Aug 210.330.38$0.3613.9%120.09794
$172.00Aug 210.410.46$0.4411.4%1830.102.0K
$175.00Aug 210.730.80$0.779.1%1010.172.8K
$178.00Aug 140.810.91$0.8611.6%4760.2316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Aug 714.8515.45$15.154.0%41.003
$168.00Aug 714.3515.10$14.735.1%41.00--
$170.00Aug 712.3513.10$12.735.9%--1.0010
$150.00Aug 2132.5033.45$32.982.9%11.002
$172.50Aug 79.9010.80$10.358.7%--0.9572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Aug 79.059.80$9.438.0%10.966
$188.00Aug 75.305.95$5.6311.5%--0.9121
$189.00Aug 216.657.50$7.0812.0%--0.8042
$186.00Aug 73.554.10$3.8314.4%50.8012
$188.00Aug 215.906.70$6.3012.7%--0.7667

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 4.2K, top 476)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Aug 70.010.13$0.07171.4%1420.0446
$195.00Aug 280.340.77$0.5676.8%960.1212
$190.00Aug 210.660.79$0.7317.8%800.181.1K
$179.00Aug 144.805.10$4.956.1%700.721
$182.00Aug 213.353.70$3.539.9%540.54197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Aug 140.810.91$0.8611.6%4760.2316
$176.00Aug 70.110.25$0.1877.8%3990.08777
$165.00Aug 70.010.09$0.05160.0%2530.0230
$164.00Aug 70.010.08$0.05140.0%1840.011
$172.00Aug 210.410.46$0.4411.4%1830.102.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 33.7%, max 102.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 7Aug 2849.9%24.7%102.4%141
$198.00Aug 7Aug 2136.9%19.5%88.7%11177
$202.50Aug 7Aug 1445.4%25.1%81.0%4140
$170.00Aug 7Sep 434.6%23.1%50.1%--20
$197.00Aug 7Aug 2128.4%20.0%41.8%--1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 7Aug 2865.8%34.5%90.8%120
$166.00Aug 7Aug 2845.3%24.5%84.8%399
$165.00Aug 7Sep 445.4%25.3%79.6%25758
$150.00Aug 7Aug 2172.7%41.5%75.4%--173
$167.50Aug 7Aug 2839.5%23.7%66.5%17327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 25.32, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$205.00Aug 28$0.38$9.62$0.3825.32$195.38
$191.00$196.00Aug 14$0.21$4.79$0.2122.81$191.21
$195.00$200.00Sep 11$0.49$4.51$0.499.20$195.49
$188.00$189.00Aug 14$0.11$0.89$0.118.09$188.11
$189.00$190.00Aug 21$0.11$0.89$0.118.09$189.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$174.00$172.00Aug 14$0.13$1.87$0.1314.38$173.87
$169.00$165.00Sep 4$0.32$3.68$0.3211.50$168.68
$174.00$172.00Sep 4$0.16$1.84$0.1611.50$173.84
$173.00$172.00Aug 21$0.10$0.90$0.109.00$172.90
$171.00$170.00Sep 4$0.10$0.90$0.109.00$170.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 99.00, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$170.00Aug 21$19.80$19.80$0.2099.00$169.80
$170.00$172.50Aug 7$2.38$2.38$0.1219.83$172.38
$170.00$174.00Aug 14$3.80$3.80$0.2019.00$173.80
$176.00$177.50Aug 7$1.35$1.35$0.159.00$177.35
$174.00$176.00Aug 14$1.80$1.80$0.209.00$175.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.00$188.00Aug 7$3.80$3.80$0.2019.00$188.20
$188.00$186.00Aug 7$1.80$1.80$0.209.00$186.20
$186.00$184.00Aug 7$1.59$1.59$0.413.88$184.41
$189.00$188.00Aug 21$0.78$0.78$0.223.55$188.22
$188.00$187.50Aug 21$0.37$0.37$0.132.85$187.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.52, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.00Aug 7Aug 14$0.0628.4%22.1%
$196.00Aug 14Aug 21$0.1321.6%20.3%
$170.00Aug 7Aug 14$0.1734.6%26.4%
$195.00Aug 7Aug 21$0.2425.0%19.9%
$191.00Aug 14Aug 21$0.2519.9%18.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 14$0.0845.4%31.7%
$167.50Aug 7Aug 14$0.0939.5%28.3%
$160.00Aug 7Aug 14$0.1047.1%38.5%
$163.00Aug 7Aug 21$0.1445.6%28.8%
$170.00Aug 7Aug 14$0.1534.6%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.72% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$183.00Aug 7$1.43$1.71$3.14$179.86$186.141.72%
$182.50Aug 7$1.68$1.49$3.17$179.33$185.671.74%
$184.00Aug 7$0.98$2.24$3.22$180.78$187.221.76%
$182.00Aug 7$1.96$1.28$3.24$178.76$185.241.77%
$181.00Aug 7$2.64$0.94$3.58$177.42$184.581.96%
$180.00Aug 7$3.43$0.67$4.10$175.90$184.102.24%
$186.00Aug 7$0.46$3.83$4.29$181.71$190.292.35%
$179.00Aug 7$4.10$0.49$4.59$174.41$183.592.51%
$182.50Aug 14$2.57$2.30$4.87$177.63$187.372.67%
$184.00Aug 14$1.82$3.08$4.90$179.10$188.902.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.41% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.00$179.00Aug 7$0.26$0.49$0.75$178.25$187.75
$187.00$180.00Aug 7$0.26$0.67$0.93$179.07$187.93
$186.00$179.00Aug 7$0.46$0.49$0.95$178.05$186.95
$185.00$179.00Aug 7$0.62$0.49$1.11$177.89$186.11
$186.00$180.00Aug 7$0.46$0.67$1.13$178.87$187.13
$187.00$181.00Aug 7$0.26$0.94$1.20$179.80$188.20
$185.00$180.00Aug 7$0.62$0.67$1.29$178.71$186.29
$186.00$181.00Aug 7$0.46$0.94$1.40$179.60$187.40
$184.00$179.00Aug 7$0.98$0.49$1.47$177.53$185.47
$187.00$182.00Aug 7$0.26$1.28$1.54$180.46$188.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 9.00, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
172/174176/178Aug 14$1.80$0.209.00$172.20$177.80
172/173176/177Aug 21$0.90$0.109.00$172.10$176.90
178/179181/182Aug 14$0.89$0.118.09$178.11$181.89
174/175178/180Sep 4$2.22$0.287.93$172.78$179.72
181/182183/184Aug 14$0.87$0.136.69$181.13$183.87
165/169170/178Sep 4$6.44$1.066.08$162.56$176.44
173/174180/181Aug 28$0.84$0.165.25$173.16$180.84
179/180181/182Aug 14$0.83$0.174.88$179.17$181.83
180/181183/184Aug 14$0.81$0.194.26$180.19$183.81
173/174181/182Aug 28$0.81$0.194.26$173.19$181.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$186.00$187.00Aug 14$0.06$0.9415.67
$171.00$172.00$173.00Aug 21$0.06$0.9415.67
$174.00$176.00$178.00Aug 14$0.13$1.8714.38
$183.00$184.00$185.00Aug 14$0.07$0.9313.29
$187.00$188.00$189.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 14$0.06$4.9482.33
$155.00$160.00$165.00Aug 28$0.06$4.9482.33
$165.00$167.50$170.00Aug 14$0.06$2.4440.67
$170.00$172.00$174.00Aug 14$0.07$1.9327.57
$168.00$169.00$170.00Aug 28$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-1.86, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$177.501:2Sep 4-$1.86$5.64
$195.00$200.001:2Sep 11-$0.02$4.98
$200.00$205.001:2Aug 21-$0.09$4.91
$198.00$202.501:2Aug 14-$0.01$4.49
$180.00$185.001:2Sep 4-$0.53$4.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 7$0.00$5.00
$155.00$150.001:2Aug 14-$0.05$4.95
$160.00$155.001:2Aug 7-$0.07$4.93
$155.00$150.001:2Aug 21-$0.07$4.93
$160.00$155.001:2Aug 21-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 1.64%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 4$3.000.421.3%1.64%2.93%--23
$183.00Aug 21$2.900.490.2%1.59%1.78%20134
$186.00Sep 4$2.590.391.8%1.42%3.25%17
$185.00Aug 28$2.470.411.3%1.35%2.64%--27
$184.00Aug 21$2.400.440.7%1.31%2.05%7682
$187.00Sep 4$2.200.352.4%1.20%3.59%141
$183.00Aug 14$2.160.480.2%1.18%1.37%876
$186.00Aug 28$2.070.371.8%1.13%2.97%43
$187.50Sep 4$2.030.342.7%1.11%3.77%52
$185.00Aug 21$1.940.391.3%1.06%2.35%43934

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 3,363
Total Puts 5,511
Put/Call Ratio 1.64
Net Difference -2,148

Prior's Put/Call Breakdown

Total Calls 1,531
Total Puts 4,467
Put/Call Ratio 2.92
Net Difference -2,936

Prior 7-Day Put/Call Summary

Total Calls 23,794
Total Puts 53,563
Average Put/Call Ratio 2.12
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