Tour v492
XLI
State Street IndstrlSelSectSPDRETF
$186.89 +0.26%
(8/4 18:18) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 18:22)
◀ 8/5 15:07 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 136,598
Calls: 6,193 (5%)
Puts: 130,405 (95%)
Prior (08/04) 65,721
Calls: 12,549 (19%)
Puts: 53,172 (81%)
Current vs Prior +107.85%
Calls: -50.65% (Calls)
Puts: +145.25% (Puts)
Prior 7-Day Total 79,921
Calls: 21,616 (27%)
Puts: 58,305 (73%)
Prior 7-Day Average 11,417
Calls: 3,088 (27%)
Puts: 8,329 (73%)
Current vs Prior 7-Day Avg +1096.41%
Calls: +100.55%
Puts: +1465.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $23.04M
Calls: $2.52M (11%)
Puts: $20.52M (89%)
Prior (08/04) $7.86M
Calls: $4.23M (54%)
Puts: $3.63M (46%)
Current vs Prior +193.25%
Calls: -40.46%
Puts: +466.02%
Prior 7-Day Total $20.28M
Calls: $9.07M (45%)
Puts: $11.21M (55%)
Prior 7-Day Average $2.90M
Calls: $1.30M (45%)
Puts: $1.60M (55%)
Current vs Prior 7-Day Avg +695.22%
Calls: +94.40%
Puts: +1181.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 21.06
Prior (08/04) 4.24
Current vs Prior +396.96%
Prior 7-Day Average 2.52
Current vs Prior 7-Day Avg +737.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 451,061
Calls: 123,603 (27%)
Puts: 327,458 (73%)
Prior (08/04) 480,438
Calls: 115,840 (24%)
Puts: 364,598 (76%)
Current vs Prior -6.11%
Prior 7-Day Total 3,055,210
Calls: 701,565 (23%)
Puts: 2,353,645 (77%)
Prior 7-Day Average 436,458
Calls: 100,223 (23%)
Puts: 336,235 (77%)
Current vs Prior 7-Day Avg +3.35%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.64% | 2.85%3.55% | 7.12%
Prior 1.86% | 2.79%3.50% | 5.98%
Current vs Prior -11.78% | +1.95%+1.55% | +18.92%
Prior 7-Day Avg 2.02% | 3.09%4.50% | 6.77%
Current vs 7-Day Avg -19.09% | -7.88%-21.12% | +5.19%
Prior 7-Day Eod 1.86% | 2.79%4.27% | 7.51%
Current vs 7-Day Eod -11.78% | +1.95%-16.80% | -5.25%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.60% | 10.61%
Calls: 11.60% | 10.00%
Puts: 17.60% | 11.21%
Prior 15.91% | 14.53%
Calls: 14.29% | 11.67%
Puts: 17.54% | 17.39%
Current vs Prior -8.23% | -26.98%
Prior 7-Day Avg 53.32% | 35.72%
Calls: 52.71% | 33.76%
Puts: 53.93% | 37.69%
Current vs 7-Day Avg -72.62% | -70.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($20.52M) vs calls ($2.52M). Massive premium surge with dollar volume up 193% vs prior. Dollar volume significantly above 7-day average (695% higher). Unusually high activity with volume up 108% 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 95 of results (avg 6.5%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1827.6028.35$27.982.7%--0.96571
$165.00Sep 1823.0023.70$23.353.0%--0.94736
$170.00Sep 1818.3518.95$18.653.2%20.89498
$169.00Sep 1819.2019.85$19.523.3%--0.9066
$161.00Sep 1826.7027.65$27.173.5%--0.9541
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 189.459.90$9.684.6%--0.71242
$185.00Sep 183.854.05$3.955.1%1830.4257
$182.00Sep 182.842.99$2.925.1%40.3320
$186.00Aug 212.402.53$2.475.3%140.4447
$184.00Sep 183.503.70$3.605.6%110.3912

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.74, cheapest $0.52)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Aug 70.470.56$0.5217.3%--0.2760
$194.00Aug 210.730.81$0.7710.4%440.19323
$188.00Aug 70.730.88$0.8118.5%270.3779
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 70.530.64$0.5918.6%20.2827
$168.00Sep 180.570.64$0.6111.5%540.09333
$182.00Aug 140.750.89$0.8217.1%100.2231
$186.00Aug 70.800.92$0.8614.0%10.3817
$172.00Sep 180.900.99$0.959.5%1300.133.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 716.4517.45$16.955.9%--1.0010
$172.50Aug 713.9514.95$14.456.9%--0.9876
$151.00Sep 1835.5538.00$36.786.7%--0.9734
$175.00Aug 711.5012.45$11.987.9%--0.9770
$150.00Sep 1836.7539.20$37.986.5%--0.9719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Aug 72.322.61$2.4711.7%100.741
$195.00Sep 189.459.90$9.684.6%--0.71242
$188.00Aug 71.651.92$1.7915.1%10.6357
$189.00Aug 213.804.25$4.0311.2%--0.6042
$190.00Sep 186.256.65$6.456.2%130.5753

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 74.0K, top 61.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.061.29$1.1819.5%2.4K0.173.6K
$194.00Sep 41.732.02$1.8815.4%6750.287
$190.00Sep 184.054.20$4.133.6%1950.435.8K
$185.00Aug 214.154.60$4.3810.3%1330.611.0K
$191.00Aug 211.421.66$1.5415.6%1200.31173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 180.330.53$0.4346.5%61.8K0.0655.6K
$170.00Sep 180.710.91$0.8124.7%1.5K0.112.1K
$182.00Aug 211.091.36$1.2322.0%1.1K0.26576
$174.00Aug 210.220.43$0.3363.6%1.1K0.07461
$169.00Sep 180.640.81$0.7323.3%6170.10322

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 68.3%, max 266.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 7Sep 1857.7%21.2%171.6%1357
$175.00Aug 7Sep 1846.5%21.2%119.2%--364
$170.00Aug 7Sep 1849.3%23.1%113.5%2508
$176.00Aug 7Sep 1843.7%21.1%107.3%--305
$202.50Aug 7Aug 1451.8%26.2%97.4%--64
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18125.4%34.2%266.3%--27.0K
$155.00Aug 7Sep 18108.7%30.6%254.7%1051.7K
$160.00Aug 7Sep 1876.2%27.1%181.5%418.2K
$163.00Aug 7Sep 1868.3%25.7%166.1%--161
$165.00Aug 7Sep 1863.0%24.1%161.4%61.8K55.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 34.71, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$215.00Sep 18$0.14$4.86$0.1434.71$210.14
$200.00$205.00Aug 21$0.17$4.83$0.1728.41$200.17
$196.00$197.50Aug 14$0.10$1.40$0.1014.00$196.10
$205.00$210.00Sep 18$0.35$4.65$0.3513.29$205.35
$200.00$205.00Sep 18$0.43$4.57$0.4310.63$200.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$173.00$170.00Aug 28$0.11$2.89$0.1126.27$172.89
$171.00$169.00Sep 4$0.12$1.88$0.1215.67$170.88
$180.00$178.00Aug 14$0.20$1.80$0.209.00$179.80
$177.00$175.00Aug 28$0.20$1.80$0.209.00$176.80
$179.00$177.50Aug 28$0.16$1.34$0.168.38$178.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 25.67, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$174.00Aug 14$3.85$3.85$0.1525.67$173.85
$170.00$177.00Sep 4$6.40$6.40$0.6010.67$176.40
$170.00$171.00Aug 21$0.90$0.90$0.109.00$170.90
$171.00$179.00Aug 28$7.15$7.15$0.858.41$178.15
$176.00$177.00Aug 21$0.88$0.88$0.127.33$176.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$189.00$188.00Aug 7$0.68$0.68$0.322.13$188.32
$189.00$188.00Aug 21$0.68$0.68$0.322.13$188.32
$195.00$190.00Sep 18$3.23$3.23$1.771.82$191.77
$188.00$187.50Aug 21$0.30$0.30$0.201.50$187.70
$187.50$187.00Sep 4$0.30$0.30$0.201.50$187.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $0.58, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$198.00Aug 7Aug 14$0.0839.3%22.1%
$197.50Aug 7Aug 14$0.1037.9%22.1%
$200.00Aug 14Aug 21$0.1723.5%21.7%
$170.00Aug 7Aug 14$0.2049.3%32.6%
$196.00Aug 7Aug 14$0.2033.5%21.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$173.00Aug 7Aug 14$0.0752.6%28.3%
$163.00Aug 7Aug 14$0.0968.3%43.0%
$164.00Aug 7Aug 14$0.0965.6%41.4%
$165.00Aug 7Aug 14$0.0963.0%40.0%
$167.50Aug 7Aug 14$0.0958.3%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 1.35% of stock, avg 7.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Aug 7$1.00$1.52$2.52$184.98$190.021.35%
$188.00Aug 7$0.81$1.79$2.60$185.40$190.601.39%
$186.00Aug 7$1.81$0.86$2.67$183.33$188.671.43%
$189.00Aug 7$0.52$2.47$2.99$186.01$191.991.60%
$185.00Aug 7$2.47$0.59$3.06$181.94$188.061.64%
$184.00Aug 7$3.45$0.39$3.84$180.16$187.842.05%
$183.00Aug 7$4.28$0.24$4.52$178.48$187.522.42%
$187.50Aug 14$2.13$2.51$4.64$182.86$192.142.48%
$188.00Aug 14$1.90$2.78$4.68$183.32$192.682.50%
$187.00Aug 14$2.39$2.32$4.71$182.29$191.712.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.28% of stock, avg 2.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.50Aug 7$0.31$0.22$0.53$181.97$190.53
$190.00$183.00Aug 7$0.31$0.24$0.55$182.45$190.55
$190.00$184.00Aug 7$0.31$0.39$0.70$183.30$190.70
$189.00$182.50Aug 7$0.52$0.22$0.74$181.76$189.74
$189.00$183.00Aug 7$0.52$0.24$0.76$182.24$189.76
$190.00$185.00Aug 7$0.31$0.59$0.90$184.10$190.90
$189.00$184.00Aug 7$0.52$0.39$0.91$183.09$189.91
$188.00$182.50Aug 7$0.81$0.22$1.03$181.47$189.03
$188.00$183.00Aug 7$0.81$0.24$1.05$181.95$189.05
$189.00$185.00Aug 7$0.52$0.59$1.11$183.89$190.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 5.48, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/178179/182Sep 4$2.96$0.545.48$175.04$181.96
178/180182/185Sep 4$2.11$0.395.41$177.89$184.61
179/180185/186Aug 28$0.84$0.165.25$179.16$185.84
172/174182/185Sep 4$2.04$0.464.43$171.96$184.54
180/181186/187Sep 4$0.81$0.194.26$180.19$186.81
172/174179/182Sep 4$2.81$0.694.07$171.19$181.81
180/181182/185Sep 4$1.96$0.543.63$179.04$184.46
180/181182/185Aug 28$2.30$0.703.29$178.70$184.30
177/178182/185Aug 28$2.29$0.713.23$175.21$184.29
174/175179/182Sep 4$2.66$0.843.17$172.34$181.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Sep 18$0.08$4.9261.50
$210.00$215.00$220.00Sep 18$0.08$4.9261.50
$205.00$210.00$215.00Sep 18$0.21$4.7922.81
$178.00$179.00$180.00Aug 21$0.05$0.9519.00
$180.00$181.00$182.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$181.00$182.00Aug 14$0.05$0.9519.00
$167.00$168.00$169.00Aug 21$0.06$0.9415.67
$184.00$185.00$186.00Aug 21$0.06$0.9415.67
$162.00$163.00$164.00Sep 18$0.06$0.9415.67
$175.00$176.00$177.00Sep 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. 168 found (best net $-0.10, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$186.00$192.001:2Sep 11-$0.10$5.90
$171.00$179.001:2Aug 28-$2.40$5.60
$195.00$200.001:2Aug 28$0.00$5.00
$205.00$210.001:2Sep 18-$0.05$4.95
$210.00$215.001:2Sep 18-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 7-$0.05$4.95
$160.00$155.001:2Aug 14-$0.05$4.95
$155.00$150.001:2Aug 21-$0.08$4.92
$160.00$155.001:2Aug 7-$0.09$4.91
$155.00$150.001:2Aug 14-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 2.27%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.00Sep 4$4.250.510.1%2.27%2.33%1951
$190.00Sep 18$4.050.431.7%2.17%3.83%1955.8K
$187.50Sep 4$3.950.490.3%2.11%2.44%--51
$188.00Sep 4$3.900.480.6%2.09%2.68%--55
$187.00Aug 28$3.700.510.1%1.98%2.04%1518
$187.50Aug 28$3.500.490.3%1.87%2.20%412
$188.00Aug 28$3.250.470.6%1.74%2.33%1025
$187.00Aug 21$2.990.500.1%1.60%1.66%4554
$190.00Sep 4$2.900.411.7%1.55%3.22%149
$189.00Aug 28$2.820.431.1%1.51%2.64%--45

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 6,193
Total Puts 130,405
Put/Call Ratio 21.06
Net Difference -124,212

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 21,616
Total Puts 58,305
Average Put/Call Ratio 2.52
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