Tour v490
XLI
State Street IndstrlSelSectSPDRETF
$186.74 +1.95%
(8/3 18:09) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶ (8/4 18:18)
◀ 8/4 15:07 ▶

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 65,721
Calls: 12,549 (19%)
Puts: 53,172 (81%)
Prior (08/03) 8,874
Calls: 3,363 (38%)
Puts: 5,511 (62%)
Current vs Prior +640.60%
Calls: +273.15% (Calls)
Puts: +864.83% (Puts)
Prior 7-Day Total 74,993
Calls: 20,055 (27%)
Puts: 54,938 (73%)
Prior 7-Day Average 10,713
Calls: 2,865 (27%)
Puts: 7,848 (73%)
Current vs Prior 7-Day Avg +513.45%
Calls: +338.01%
Puts: +577.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $7.86M
Calls: $4.23M (54%)
Puts: $3.63M (46%)
Prior (08/03) $2.45M
Calls: $1.46M (59%)
Puts: $998.2K (41%)
Current vs Prior +220.21%
Calls: +190.69%
Puts: +263.27%
Prior 7-Day Total $18.75M
Calls: $8.22M (44%)
Puts: $10.53M (56%)
Prior 7-Day Average $2.68M
Calls: $1.17M (44%)
Puts: $1.50M (56%)
Current vs Prior 7-Day Avg +193.32%
Calls: +260.42%
Puts: +140.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 4.24
Prior (08/03) 1.64
Current vs Prior +158.57%
Prior 7-Day Average 2.45
Current vs Prior 7-Day Avg +72.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 480,438
Calls: 115,840 (24%)
Puts: 364,598 (76%)
Prior (08/03) 474,782
Calls: 113,288 (24%)
Puts: 361,494 (76%)
Current vs Prior +1.19%
Prior 7-Day Total 3,050,963
Calls: 695,156 (23%)
Puts: 2,355,807 (77%)
Prior 7-Day Average 435,851
Calls: 99,308 (23%)
Puts: 336,543 (77%)
Current vs Prior 7-Day Avg +10.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.01% | 3.19%3.90% | 7.55%
Prior 0.72% | 2.42%4.07% | 6.35%
Current vs Prior +178.87% | +31.88%-4.24% | +18.94%
Prior 7-Day Avg 2.00% | 3.08%4.73% | 6.96%
Current vs 7-Day Avg +0.80% | +3.41%-17.59% | +8.54%
Prior 7-Day Eod 0.72% | 2.42%3.50% | 5.75%
Current vs 7-Day Eod +178.87% | +31.88%+11.40% | +31.34%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.57% | 11.36%
Calls: 18.18% | 13.72%
Puts: 14.97% | 8.99%
Prior 48.55% | 14.09%
Calls: 40.43% | 11.94%
Puts: 56.67% | 16.24%
Current vs Prior -65.87% | -19.38%
Prior 7-Day Avg 54.59% | 36.31%
Calls: 54.20% | 34.49%
Puts: 54.97% | 38.14%
Current vs 7-Day Avg -69.65% | -68.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 220% vs prior. Dollar volume significantly above 7-day average (193% higher). Unusually high activity with volume up 641% vs prior - elevated interest. Volume explosion - 513% above 7-day average (65,721 vs avg 10,713).

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 123 of results (avg 6.6%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$159.00Sep 1828.4029.20$28.802.8%--0.9451
$158.00Sep 1829.3530.25$29.803.0%--0.9413
$160.00Sep 1827.4028.25$27.833.1%--0.93571
$185.00Aug 214.554.70$4.633.2%1610.60949
$162.00Sep 1825.5026.35$25.933.3%--0.9338
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 212.502.60$2.553.9%570.411.7K
$184.00Aug 212.132.23$2.184.6%90.3674
$200.00Sep 1813.8514.60$14.235.3%80.801
$187.50Sep 44.604.85$4.725.3%70.52--
$185.00Sep 113.904.15$4.036.2%10.43--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.73, cheapest $0.52)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$196.00Aug 210.590.71$0.6518.5%2120.15104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 210.480.55$0.5213.5%1.8K0.102.8K
$184.00Aug 70.580.69$0.6417.2%60.2574
$174.00Aug 280.680.83$0.7619.7%60.13125
$177.50Aug 210.740.86$0.8015.0%--0.1530
$185.00Aug 70.800.96$0.8818.2%210.339

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1835.6538.45$37.057.6%--1.0019
$151.00Sep 1834.7037.45$36.087.6%--1.0034
$170.00Aug 716.4517.15$16.804.2%--0.9910
$173.00Aug 713.4514.35$13.906.5%50.993
$172.50Aug 713.9514.90$14.436.6%50.9872
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$193.00Aug 76.156.80$6.4810.0%10.94--
$200.00Sep 1813.8514.60$14.235.3%80.801
$195.00Sep 1810.0010.70$10.356.8%80.70240
$188.00Aug 72.122.42$2.2713.2%360.6221
$189.00Aug 214.354.80$4.579.8%--0.5942

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 37.6K, top 20.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.160.32$0.2466.7%1.9K0.07600
$186.00Aug 143.053.50$3.2813.7%1.7K0.5563
$188.00Aug 212.773.10$2.9411.2%1.4K0.462.9K
$185.00Aug 72.502.91$2.7115.1%1.3K0.6755
$200.00Aug 140.070.22$0.15100.0%6170.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$166.00Sep 180.570.96$0.7651.3%20.0K0.0920.0K
$180.00Aug 211.091.25$1.1713.7%2.4K0.222.6K
$175.00Aug 210.480.55$0.5213.5%1.8K0.102.8K
$172.00Sep 181.181.30$1.249.7%1.1K0.152.5K
$182.50Aug 211.671.87$1.7711.3%3520.3010

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 45.0%, max 208.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 7Sep 1847.7%21.5%121.7%2356
$202.50Aug 7Aug 1442.3%23.0%84.2%463
$170.00Aug 7Sep 1844.5%24.2%83.9%--508
$173.00Aug 7Sep 1837.2%23.2%59.9%5135
$175.00Aug 7Sep 1835.7%22.7%56.9%5364
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18102.4%33.2%208.7%427.0K
$155.00Aug 7Sep 1889.8%31.5%185.6%--51.7K
$160.00Aug 7Sep 1862.5%28.4%119.7%2718.2K
$163.00Aug 7Sep 1855.6%27.3%104.1%--161
$169.00Aug 7Sep 1850.0%24.7%102.3%68327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 44.45, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 21$0.11$4.89$0.1144.45$200.11
$210.00$215.00Sep 18$0.16$4.84$0.1630.25$210.16
$205.00$210.00Sep 18$0.37$4.63$0.3712.51$205.37
$196.00$197.50Aug 14$0.12$1.38$0.1211.50$196.12
$199.00$200.00Aug 21$0.10$0.90$0.109.00$199.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$164.00$160.00Sep 4$0.14$3.86$0.1427.57$163.86
$175.00$172.50Sep 4$0.11$2.39$0.1121.73$174.89
$167.50$165.00Sep 4$0.12$2.38$0.1219.83$167.38
$172.00$170.00Aug 28$0.12$1.88$0.1215.67$171.88
$171.00$169.00Sep 4$0.15$1.85$0.1512.33$170.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 18.23, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$172.50Aug 7$2.37$2.37$0.1318.23$172.37
$176.00$178.00Aug 14$1.85$1.85$0.1512.33$177.85
$171.00$176.00Aug 28$4.55$4.55$0.4510.11$175.55
$168.00$169.00Sep 18$0.90$0.90$0.109.00$168.90
$171.00$172.00Sep 18$0.90$0.90$0.109.00$171.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$193.00$188.00Aug 7$4.21$4.21$0.795.33$188.79
$200.00$195.00Sep 18$3.88$3.88$1.123.46$196.12
$195.00$190.00Sep 18$3.28$3.28$1.721.91$191.72
$189.00$188.00Aug 21$0.57$0.57$0.431.33$188.43
$187.50$187.00Aug 21$0.28$0.28$0.221.27$187.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.63, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Aug 7Aug 14$0.0741.6%29.7%
$200.00Aug 14Aug 21$0.0924.4%20.6%
$198.00Aug 7Aug 14$0.1133.6%22.5%
$170.00Aug 7Aug 14$0.1544.5%31.4%
$197.50Aug 7Aug 14$0.1826.1%22.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$166.00Aug 7Aug 14$0.0648.7%34.3%
$167.50Aug 7Aug 14$0.0647.4%32.4%
$164.00Aug 7Aug 14$0.0753.5%37.7%
$165.00Aug 7Aug 14$0.0751.3%36.2%
$170.00Aug 7Aug 14$0.1044.5%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 1.77% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Aug 7$1.03$2.27$3.30$184.70$191.301.77%
$186.00Aug 7$2.09$1.25$3.34$182.66$189.341.79%
$185.00Aug 7$2.71$0.88$3.59$181.41$188.591.92%
$184.00Aug 7$3.48$0.64$4.12$179.88$188.122.21%
$183.00Aug 7$4.22$0.44$4.66$178.34$187.662.50%
$182.50Aug 7$4.65$0.38$5.03$177.47$187.532.69%
$187.00Aug 14$2.63$2.67$5.30$181.70$192.302.84%
$182.00Aug 7$5.07$0.31$5.38$176.62$187.382.88%
$185.00Aug 14$3.83$1.88$5.71$179.29$190.713.06%
$184.00Aug 14$4.50$1.57$6.07$177.93$190.073.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.44% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.50Aug 7$0.44$0.38$0.82$181.68$190.82
$190.00$183.00Aug 7$0.44$0.44$0.88$182.12$190.88
$189.00$182.50Aug 7$0.70$0.38$1.08$181.42$190.08
$190.00$184.00Aug 7$0.44$0.64$1.08$182.92$191.08
$189.00$183.00Aug 7$0.70$0.44$1.14$181.86$190.14
$190.00$185.00Aug 7$0.44$0.88$1.32$183.68$191.32
$189.00$184.00Aug 7$0.70$0.64$1.34$182.66$190.34
$188.00$182.50Aug 7$1.03$0.38$1.41$181.09$189.41
$188.00$183.00Aug 7$1.03$0.44$1.47$181.53$189.47
$189.00$185.00Aug 7$0.70$0.88$1.58$183.42$190.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 10.86, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
168/169170/177Sep 4$6.41$0.5910.86$162.59$176.41
160/164170/177Sep 4$6.39$0.6110.48$157.61$176.39
165/168170/177Sep 4$6.37$0.6310.11$161.13$176.37
178/179181/182Sep 4$1.34$0.168.38$177.66$182.34
173/174181/182Aug 28$0.89$0.118.09$173.11$181.89
174/175176/179Aug 28$2.64$0.367.33$172.36$178.64
179/180181/182Sep 4$1.32$0.187.33$178.68$182.32
170/172176/179Aug 28$2.62$0.386.89$169.38$178.62
173/174176/179Aug 28$2.61$0.396.69$171.39$178.61
180/181183/184Aug 28$0.87$0.136.69$180.13$183.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Aug 14$0.08$2.4230.25
$205.00$210.00$215.00Sep 18$0.21$4.7922.81
$193.00$194.00$195.00Aug 7$0.05$0.9519.00
$175.00$176.00$177.00Aug 21$0.05$0.9519.00
$185.00$186.00$187.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$178.00$179.00$180.00Aug 7$0.06$0.9415.67
$174.00$175.00$176.00Aug 21$0.06$0.9415.67
$178.00$179.00$180.00Aug 21$0.06$0.9415.67
$180.00$181.00$182.00Aug 28$0.06$0.9415.67
$164.00$165.00$166.00Sep 18$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.09, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$210.001:2Sep 18-$0.01$4.99
$200.00$205.001:2Aug 21-$0.02$4.98
$210.00$215.001:2Sep 18-$0.06$4.94
$195.00$200.001:2Sep 18-$0.41$4.59
$198.00$202.501:2Aug 7-$0.03$4.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$184.00$177.001:2Sep 11-$0.09$6.91
$155.00$150.001:2Aug 7-$0.04$4.96
$155.00$150.001:2Aug 14-$0.05$4.95
$160.00$155.001:2Aug 14-$0.05$4.95
$160.00$155.001:2Aug 21-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 2.41%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.00Sep 4$4.500.500.1%2.41%2.55%3715
$190.00Sep 18$4.450.431.8%2.38%4.13%5905.4K
$187.50Sep 4$4.150.480.4%2.22%2.63%697
$188.00Sep 4$4.000.470.7%2.14%2.82%478
$187.00Aug 28$3.850.490.1%2.06%2.20%115
$187.50Aug 28$3.550.480.4%1.90%2.31%--12
$187.00Aug 21$3.400.500.1%1.82%1.96%12556
$189.00Sep 4$3.400.431.2%1.82%3.03%4--
$190.00Sep 11$3.400.411.8%1.82%3.57%11
$188.00Aug 28$3.300.460.7%1.77%2.44%--25

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 12,549
Total Puts 53,172
Put/Call Ratio 4.24
Net Difference -40,623

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 20,055
Total Puts 54,938
Average Put/Call Ratio 2.45
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