Tour v492
XLI
State Street IndstrlSelSectSPDRETF
$185.26 -0.58%
(8/5 18:22) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:14)
◀ 8/6 15:07 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 9,894
Calls: 4,287 (43%)
Puts: 5,607 (57%)
Prior (08/05) 136,598
Calls: 6,193 (5%)
Puts: 130,405 (95%)
Current vs Prior -92.76%
Calls: -30.78% (Calls)
Puts: -95.70% (Puts)
Prior 7-Day Total 138,822
Calls: 29,851 (22%)
Puts: 108,971 (78%)
Prior 7-Day Average 19,831
Calls: 4,264 (22%)
Puts: 15,567 (78%)
Current vs Prior 7-Day Avg -50.11%
Calls: +0.53%
Puts: -63.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $1.85M
Calls: $741.0K (40%)
Puts: $1.11M (60%)
Prior (08/05) $23.04M
Calls: $2.52M (11%)
Puts: $20.52M (89%)
Current vs Prior -91.96%
Calls: -70.59%
Puts: -94.58%
Prior 7-Day Total $25.36M
Calls: $11.62M (46%)
Puts: $13.74M (54%)
Prior 7-Day Average $3.62M
Calls: $1.66M (46%)
Puts: $1.96M (54%)
Current vs Prior 7-Day Avg -48.85%
Calls: -55.35%
Puts: -43.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 1.31
Prior (08/05) 21.06
Current vs Prior -93.79%
Prior 7-Day Average 3.04
Current vs Prior 7-Day Avg -56.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 520,602
Calls: 125,000 (24%)
Puts: 395,602 (76%)
Prior (08/05) 451,061
Calls: 123,603 (27%)
Puts: 327,458 (73%)
Current vs Prior +15.42%
Prior 7-Day Total 3,063,433
Calls: 710,076 (23%)
Puts: 2,353,357 (77%)
Prior 7-Day Average 437,633
Calls: 101,439 (23%)
Puts: 336,193 (77%)
Current vs Prior 7-Day Avg +18.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.56% | 2.55%3.28% | 6.81%
Prior 2.01% | 3.19%3.90% | 7.55%
Current vs Prior -22.52% | -19.87%-15.95% | -9.85%
Prior 7-Day Avg 1.93% | 3.06%4.34% | 6.80%
Current vs 7-Day Avg -19.35% | -16.56%-24.42% | +0.12%
Prior 7-Day Eod 2.01% | 3.19%4.68% | 7.30%
Current vs 7-Day Eod -22.52% | -19.87%-30.06% | -6.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.00% | 14.80%
Calls: 35.15% | 11.81%
Puts: 46.85% | 17.80%
Prior 16.57% | 11.36%
Calls: 18.18% | 13.72%
Puts: 14.97% | 8.99%
Current vs Prior +147.44% | +30.28%
Prior 7-Day Avg 52.15% | 34.68%
Calls: 51.78% | 33.32%
Puts: 52.53% | 36.03%
Current vs 7-Day Avg -21.39% | -57.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($1.11M). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 93% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning.

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 50 of results (avg 7.7%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$159.00Sep 1826.9028.20$27.554.7%--0.9651
$165.00Sep 1821.3022.35$21.834.8%--0.93736
$160.00Sep 1825.9527.25$26.604.9%--0.96571
$163.00Sep 1823.1024.35$23.735.3%--0.94115
$168.00Sep 1818.4519.45$18.955.3%--0.9195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1810.4511.00$10.735.1%30.76239
$200.00Sep 1814.3015.40$14.857.4%30.854
$190.00Sep 186.757.30$7.037.8%240.6261
$183.00Sep 183.353.65$3.508.6%1.4K0.4152
$189.00Sep 45.455.95$5.708.8%--0.6214

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.73, cheapest $0.49)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$191.00Aug 210.810.94$0.8814.8%250.22194
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 180.450.53$0.4916.3%1150.0757.9K
$170.00Sep 180.760.88$0.8214.6%140.123.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$168.00Aug 716.8518.85$17.8511.2%41.004
$167.50Aug 717.3519.35$18.3510.9%41.006
$170.00Aug 714.8016.20$15.509.0%--1.0010
$172.50Aug 712.4013.70$13.0510.0%21.0076
$173.00Aug 711.9013.20$12.5510.4%21.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 73.905.15$4.5327.6%1181.00--
$197.50Aug 711.3513.15$12.2514.7%11.00--
$198.00Aug 711.8513.55$12.7013.4%11.00--
$189.00Aug 73.154.10$3.6326.2%--0.9311
$188.00Aug 72.303.25$2.7834.2%370.8657

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 9.2K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Aug 210.620.78$0.7022.9%2.1K0.1894
$195.00Sep 40.881.09$0.9921.2%1.1K0.1830
$191.00Aug 140.280.61$0.4573.3%2300.1626
$200.00Sep 180.851.08$0.9723.7%1070.153.3K
$183.00Aug 72.283.35$2.8237.9%260.8177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$183.00Sep 183.353.65$3.508.6%1.4K0.4152
$170.00Aug 210.110.25$0.1877.8%6000.041.2K
$175.00Sep 181.361.51$1.4410.4%3590.193.2K
$181.00Aug 210.991.17$1.0816.7%3390.25565
$180.00Sep 182.392.79$2.5915.4%3030.32855

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 128.4%, max 828.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 7Sep 18105.2%21.3%394.8%1357
$175.00Aug 7Sep 1862.9%20.3%209.4%--363
$168.00Aug 7Sep 1866.7%22.6%195.2%499
$198.00Aug 7Aug 2160.1%20.4%195.1%1309
$170.00Aug 7Sep 1863.7%21.9%190.9%--508
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18293.9%31.7%828.4%727.0K
$155.00Aug 7Sep 18229.9%28.4%709.0%551.8K
$160.00Aug 7Sep 18102.8%26.0%295.4%518.0K
$163.00Aug 7Sep 1891.0%24.4%273.1%--161
$164.00Aug 7Sep 1887.3%24.4%258.3%--197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 37.46, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$215.00Sep 18$0.13$4.87$0.1337.46$210.13
$202.50$205.00Aug 14$0.10$2.40$0.1024.00$202.60
$205.00$210.00Sep 18$0.23$4.77$0.2320.74$205.23
$193.00$196.00Aug 14$0.14$2.86$0.1420.43$193.14
$200.00$205.00Sep 18$0.42$4.58$0.4210.90$200.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$169.00$165.00Sep 4$0.11$3.89$0.1135.36$168.89
$167.50$165.00Aug 14$0.10$2.40$0.1024.00$167.40
$174.00$172.00Aug 14$0.16$1.84$0.1611.50$173.84
$168.00$167.00Sep 18$0.11$0.89$0.118.09$167.89
$180.00$178.00Aug 14$0.24$1.76$0.247.33$179.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 39.00, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$174.00Aug 14$3.90$3.90$0.1039.00$173.90
$173.00$179.00Aug 28$5.67$5.67$0.3317.18$178.67
$176.00$178.00Aug 7$1.82$1.82$0.1810.11$177.82
$155.00$156.00Sep 18$0.90$0.90$0.109.00$155.90
$168.00$169.00Sep 18$0.90$0.90$0.109.00$168.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$189.00$188.00Aug 7$0.85$0.85$0.155.67$188.15
$200.00$195.00Sep 18$4.12$4.12$0.884.68$195.88
$187.50$187.00Sep 4$0.37$0.37$0.132.85$187.13
$195.00$190.00Sep 18$3.70$3.70$1.302.85$191.30
$177.50$177.00Aug 28$0.36$0.36$0.142.57$177.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $0.60, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 7Aug 14$0.1277.1%34.5%
$196.00Aug 7Aug 14$0.1341.8%22.9%
$198.00Aug 7Aug 14$0.1460.1%27.8%
$197.50Aug 7Aug 14$0.1946.9%27.5%
$174.00Aug 14Aug 21$0.2030.0%22.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 7Aug 14$0.06102.8%46.0%
$165.00Aug 7Aug 14$0.0882.8%39.1%
$166.00Aug 7Aug 21$0.1079.3%28.4%
$168.00Aug 7Aug 21$0.1166.7%26.2%
$172.00Aug 7Aug 14$0.1156.2%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.23% of stock, avg 6.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$0.84$1.43$2.27$183.73$188.271.23%
$185.00Aug 7$1.46$0.87$2.33$182.67$187.331.26%
$184.00Aug 7$1.95$0.51$2.46$181.54$186.461.33%
$188.00Aug 7$0.30$2.78$3.08$184.92$191.081.66%
$183.00Aug 7$2.82$0.31$3.13$179.87$186.131.69%
$182.50Aug 7$3.35$0.22$3.57$178.93$186.071.93%
$182.00Aug 7$3.56$0.18$3.74$178.26$185.742.02%
$189.00Aug 7$0.21$3.63$3.84$185.16$192.842.07%
$185.00Aug 14$2.37$1.86$4.23$180.77$189.232.28%
$184.00Aug 14$2.95$1.46$4.41$179.59$188.412.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.21% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$182.00Aug 7$0.21$0.18$0.39$181.61$189.39
$189.00$182.50Aug 7$0.21$0.22$0.43$182.07$189.43
$188.00$182.00Aug 7$0.30$0.18$0.48$181.52$188.48
$188.00$182.50Aug 7$0.30$0.22$0.52$181.98$188.52
$189.00$183.00Aug 7$0.21$0.31$0.52$182.48$189.52
$187.50$182.00Aug 7$0.44$0.18$0.62$181.38$188.12
$188.00$183.00Aug 7$0.30$0.31$0.61$182.39$188.61
$187.50$182.50Aug 7$0.44$0.22$0.66$181.84$188.16
$187.00$182.00Aug 7$0.55$0.18$0.73$181.27$187.73
$189.00$184.00Aug 7$0.21$0.51$0.72$183.28$189.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 10.19, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/169170/178Sep 4$6.83$0.6710.19$162.17$176.83
172/174176/178Aug 14$1.81$0.199.53$172.19$177.81
169/170176/178Aug 14$1.80$0.209.00$168.20$177.80
177/178179/180Aug 28$0.89$0.118.09$176.61$179.89
183/184186/187Aug 28$0.89$0.118.09$183.11$186.89
186/187190/191Sep 4$0.88$0.127.33$186.12$190.88
165/168174/176Aug 14$2.18$0.326.81$165.32$176.18
171/172188/188Sep 4$0.87$0.136.69$171.13$188.37
176/177183/184Aug 14$0.86$0.146.14$176.14$183.86
177/178185/186Aug 28$0.86$0.146.14$176.64$185.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$210.00$215.00Sep 18$0.10$4.9049.00
$210.00$215.00$220.00Sep 18$0.15$4.8532.33
$200.00$205.00$210.00Sep 18$0.19$4.8125.32
$167.00$168.00$169.00Sep 18$0.05$0.9519.00
$180.00$181.00$182.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 14$0.08$4.9261.50
$188.00$189.00$190.00Aug 7$0.05$0.9519.00
$167.00$168.00$169.00Aug 21$0.05$0.9519.00
$185.00$186.00$187.00Aug 21$0.06$0.9415.67
$172.00$173.00$174.00Sep 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. 153 found (best net $--, 142 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$205.001:2Aug 21$0.00$5.00
$210.00$215.001:2Sep 18-$0.06$4.94
$205.00$210.001:2Sep 18-$0.09$4.91
$200.00$205.001:2Sep 18-$0.13$4.87
$195.00$200.001:2Sep 18-$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 21-$0.06$4.94
$160.00$155.001:2Aug 21-$0.07$4.93
$155.00$150.001:2Aug 14-$0.11$4.89
$182.00$177.001:2Sep 11-$0.20$4.80
$169.00$165.001:2Sep 4-$0.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 2.35%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$186.00Sep 11$4.350.500.4%2.35%2.75%22
$186.00Sep 4$3.700.490.4%2.00%2.40%143
$187.00Sep 4$3.250.450.9%1.75%2.69%--70
$186.00Aug 28$3.150.490.4%1.70%2.10%--12
$190.00Sep 18$3.150.382.6%1.70%4.26%125.9K
$187.50Sep 4$3.000.431.2%1.62%2.83%--51
$188.00Sep 4$2.620.411.5%1.41%2.89%--55
$187.00Aug 28$2.530.440.9%1.37%2.30%--22
$187.50Aug 28$2.500.421.2%1.35%2.56%--14
$186.00Aug 21$2.460.480.4%1.33%1.73%15208

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 4,287
Total Puts 5,607
Put/Call Ratio 1.31
Net Difference -1,320

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 29,851
Total Puts 108,971
Average Put/Call Ratio 3.04
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