Tour v482
XLK
State StreetTechSelSectSPDRETF
$173.54 -1.03%
(7/31 18:08) ◀
|
Monday, August 3, 2026 (9:35am)
January 2026
|
▶ (8/3 09:40)
◀ 8/3 09:35 ▶

Option Volume

Detail
ℹ
Current (08/03 9:35am) 218
Calls: 147 (67%)
Puts: 71 (33%)
Prior (07/31) 1,302
Calls: 166 (13%)
Puts: 1,136 (87%)
Current vs Prior -83.26%
Calls: -11.45% (Calls)
Puts: -93.75% (Puts)
Prior 7-Day Total 144,750
Calls: 59,577 (41%)
Puts: 85,173 (59%)
Prior 7-Day Average 20,678
Calls: 8,511 (41%)
Puts: 12,167 (59%)
Current vs Prior 7-Day Avg -98.95%
Calls: -98.27%
Puts: -99.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 9:35am) $125.6K
Calls: $109.7K (87%)
Puts: $15.9K (13%)
Prior (07/31) $216.8K
Calls: $134.3K (62%)
Puts: $82.5K (38%)
Current vs Prior -42.06%
Calls: -18.32%
Puts: -80.71%
Prior 7-Day Total $89.27M
Calls: $45.31M (51%)
Puts: $43.96M (49%)
Prior 7-Day Average $12.75M
Calls: $6.47M (51%)
Puts: $6.28M (49%)
Current vs Prior 7-Day Avg -99.01%
Calls: -98.31%
Puts: -99.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 9:35am) 0.48
Prior (07/31) 6.84
Current vs Prior -92.94%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -66.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 9:35am) 687,760
Calls: 249,187 (36%)
Puts: 438,573 (64%)
Prior (07/31) 709,689
Calls: 262,284 (37%)
Puts: 447,405 (63%)
Current vs Prior -3.09%
Prior 7-Day Total 4,884,687
Calls: 1,802,053 (37%)
Puts: 3,082,634 (63%)
Prior 7-Day Average 697,812
Calls: 257,436 (37%)
Puts: 440,376 (63%)
Current vs Prior 7-Day Avg -1.44%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.92% | 5.38%6.57% | 10.27%
Prior 1.96% | 4.45%6.65% | 10.35%
Current vs Prior +100.17% | +20.82%-1.17% | -0.69%
Prior 7-Day Avg 3.67% | 5.29%7.28% | 10.92%
Current vs 7-Day Avg +6.80% | +1.62%-9.81% | -5.91%
Prior 7-Day Eod 1.96% | 4.45%6.39% | 10.38%
Current vs 7-Day Eod +100.17% | +20.82%+2.76% | -1.01%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.72% | 23.91%
Calls: 34.26% | 27.38%
Puts: 21.18% | 20.45%
Prior 106.69% | 64.89%
Calls: 90.37% | 40.51%
Puts: 123.00% | 89.27%
Current vs Prior -74.02% | -63.15%
Prior 7-Day Avg 64.31% | 53.39%
Calls: 50.74% | 41.48%
Puts: 77.87% | 65.30%
Current vs 7-Day Avg -56.89% | -55.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($109.7K) vs puts ($15.9K). Below-average activity with volume down 83% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (147 calls vs 71 puts). P/C ratio dropping 93% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:20BULLISHBEARISHBEARISH
16:15BULLISHBEARISHBEARISH
16:10BULLISHBEARISHBEARISH
16:05BULLISHBEARISHBEARISH
16:00BULLISHBEARISHBEARISH
15:55BULLISHBEARISHBEARISH
15:50BULLISHBEARISHBEARISH
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
15:30BULLISHBEARISHBEARISH
15:25BULLISHBEARISHBEARISH
15:20BULLISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH
15:00BULLISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BULLISHBEARISHBEARISH
12:45BULLISHBEARISHBEARISH
12:40BULLISHBEARISHBEARISH
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
12:20BULLISHBEARISHBEARISH
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
12:05BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BULLISHBEARISHBEARISH
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHBULLISHBULLISH

📈 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 17 of results (avg 7.8%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2133.3535.35$34.355.8%--0.97112
$143.00Aug 2130.5032.40$31.456.0%--0.9768
$141.00Aug 2132.3034.35$33.336.2%--0.9714
$139.00Aug 2134.1036.30$35.206.2%--0.98200
$142.00Aug 2131.2533.40$32.336.7%--0.9727
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2120.3522.25$21.308.9%--0.961.1K

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. 107 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Aug 2134.1036.30$35.206.2%--0.98200
$155.00Aug 717.7020.05$18.8812.4%10.973
$140.00Aug 2133.3535.35$34.355.8%--0.97112
$141.00Aug 2132.3034.35$33.336.2%--0.9714
$152.00Aug 720.8022.95$21.889.8%80.972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$186.00Aug 711.4013.15$12.2814.3%--1.00116
$187.00Aug 711.8514.10$12.9817.3%--1.0011
$188.00Aug 713.3015.10$14.2012.7%--0.9913
$185.00Aug 710.4012.25$11.3316.3%--0.9954
$192.50Aug 1417.8019.90$18.8511.1%--0.9724

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 131, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.00Aug 720.8022.95$21.889.8%80.972
$152.50Aug 720.3522.50$21.4310.0%80.973
$187.00Aug 70.010.14$0.08162.5%60.0396
$179.00Aug 70.730.92$0.8322.9%40.2223
$180.00Aug 70.580.91$0.7544.0%40.20352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.00Aug 72.032.64$2.3426.1%210.4151
$155.00Aug 70.020.12$0.07142.9%90.03308
$165.00Aug 70.500.91$0.7157.7%90.16638
$148.00Aug 70.010.27$0.14185.7%30.037
$150.00Aug 70.020.27$0.15166.7%30.03222

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 24.0%, max 104.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Sep 1163.4%31.0%104.5%--466
$154.00Aug 7Aug 2163.2%40.7%55.4%199
$152.00Aug 7Aug 2167.4%43.8%53.8%882
$193.00Aug 7Aug 2850.1%32.6%53.7%--50
$192.50Aug 7Aug 1449.5%34.4%43.9%--44
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Aug 2883.9%45.5%84.3%--30
$150.00Aug 7Sep 1172.1%39.8%81.4%3234
$140.00Aug 7Aug 2882.3%48.1%71.2%--47
$148.00Aug 7Aug 2177.2%46.1%67.3%32.1K
$155.00Aug 7Sep 1155.6%37.8%47.2%9320

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 32.33, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 28$0.15$4.85$0.1532.33$200.15
$190.00$192.50Aug 14$0.13$2.37$0.1318.23$190.13
$196.00$200.00Aug 28$0.24$3.76$0.2415.67$196.24
$190.00$192.00Aug 28$0.14$1.86$0.1413.29$190.14
$188.00$189.00Aug 7$0.10$0.90$0.109.00$188.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 14$0.18$4.82$0.1826.78$154.82
$145.00$140.00Aug 28$0.19$4.81$0.1925.32$144.81
$150.00$145.00Aug 28$0.27$4.73$0.2717.52$149.73
$159.00$155.00Aug 14$0.27$3.73$0.2713.81$158.73
$155.00$150.00Aug 28$0.42$4.58$0.4210.90$154.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 205 found (best R:R 29.00, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$147.00$150.00Aug 21$2.90$2.90$0.1029.00$149.90
$155.00$160.00Aug 7$4.80$4.80$0.2024.00$159.80
$160.00$163.00Aug 7$2.68$2.68$0.328.37$162.68
$142.00$143.00Aug 21$0.88$0.88$0.127.33$142.88
$145.00$146.00Aug 21$0.88$0.88$0.127.33$145.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$186.00Aug 14$3.68$3.68$0.3211.50$186.32
$195.00$193.00Aug 21$1.82$1.82$0.1810.11$193.18
$180.00$179.00Aug 7$0.90$0.90$0.109.00$179.10
$191.00$190.00Aug 21$0.89$0.89$0.118.09$190.11
$190.00$189.00Aug 21$0.88$0.88$0.127.33$189.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.92, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$199.00Aug 14Aug 21$0.0539.0%32.6%
$192.50Aug 7Aug 14$0.1049.5%34.4%
$197.50Aug 7Aug 14$0.1244.3%37.7%
$194.00Aug 7Aug 14$0.1443.9%35.0%
$195.00Aug 7Aug 14$0.1440.0%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 7Aug 14$0.0783.9%55.9%
$140.00Aug 7Aug 14$0.1182.3%62.0%
$150.00Aug 7Aug 14$0.1272.1%49.6%
$148.00Aug 7Aug 21$0.2877.2%46.1%
$190.00Aug 14Aug 21$0.3034.5%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 3.41% of stock, avg 8.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 7$2.22$3.70$5.92$169.08$180.923.41%
$174.00Aug 7$3.02$3.21$6.23$167.77$180.233.59%
$177.00Aug 7$1.41$4.85$6.26$170.74$183.263.61%
$176.00Aug 7$2.09$4.22$6.31$169.69$182.313.64%
$172.50Aug 7$3.88$2.47$6.35$166.15$178.853.66%
$173.00Aug 7$3.59$2.76$6.35$166.65$179.353.66%
$177.50Aug 7$1.51$5.18$6.69$170.81$184.193.86%
$171.00Aug 7$4.80$1.95$6.75$164.25$177.753.89%
$178.00Aug 7$1.41$5.53$6.94$171.06$184.944.00%
$179.00Aug 7$0.83$6.20$7.03$171.97$186.034.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.20% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$150.00Sep 11$0.73$1.36$2.09$147.91$202.09
$200.00$155.00Sep 11$0.73$1.96$2.69$152.31$202.69
$177.00$170.00Aug 7$1.41$1.56$2.97$167.03$179.97
$177.50$170.00Aug 7$1.51$1.56$3.07$166.93$180.57
$177.00$171.00Aug 7$1.41$1.95$3.36$167.64$180.36
$177.50$171.00Aug 7$1.51$1.95$3.46$167.54$180.96
$176.00$170.00Aug 7$2.09$1.56$3.65$166.35$179.65
$177.00$172.00Aug 7$1.41$2.34$3.75$168.25$180.75
$175.00$170.00Aug 7$2.22$1.56$3.78$166.22$178.78
$177.50$172.00Aug 7$1.51$2.34$3.85$168.15$181.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 14.79, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/156160/163Aug 7$2.81$0.1914.79$153.19$162.81
168/169174/175Aug 14$0.89$0.118.09$168.11$174.89
155/156170/171Aug 7$0.86$0.146.14$155.14$170.86
160/161170/171Aug 7$0.86$0.146.14$160.14$170.86
168/169173/174Aug 14$0.86$0.146.14$168.14$173.86
168/169179/180Aug 14$0.86$0.146.14$168.14$179.86
155/156163/170Aug 7$6.00$1.006.00$150.00$169.00
160/161163/170Aug 7$6.00$1.006.00$155.00$169.00
164/165170/171Aug 7$0.85$0.155.67$164.15$170.85
169/170173/174Aug 7$0.81$0.194.26$169.19$173.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$193.00$194.00$195.00Aug 7$0.05$0.9519.00
$187.00$188.00$189.00Aug 21$0.06$0.9415.67
$180.00$181.00$182.00Aug 7$0.08$0.9211.50
$189.00$190.00$191.00Aug 7$0.08$0.9211.50
$174.00$175.00$176.00Aug 14$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 28$0.08$4.9261.50
$145.00$150.00$155.00Aug 14$0.11$4.8944.45
$145.00$150.00$155.00Aug 28$0.15$4.8532.33
$168.00$170.00$172.00Sep 4$0.09$1.9121.22
$173.00$174.00$175.00Aug 14$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. 114 found (best net $-0.71, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$205.001:2Aug 28-$0.02$4.98
$200.00$205.001:2Aug 21-$0.10$4.90
$196.00$200.001:2Aug 28-$0.08$3.92
$190.00$192.501:2Aug 14-$0.08$2.42
$202.50$205.001:2Aug 14-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.00$160.001:2Sep 4-$0.71$6.29
$155.00$150.001:2Aug 14-$0.09$4.91
$145.00$140.001:2Aug 14-$0.10$4.90
$150.00$145.001:2Aug 14-$0.13$4.87
$145.00$140.001:2Aug 28-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.43%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 4$5.950.500.8%3.43%4.27%--21
$175.00Aug 28$5.250.490.8%3.03%3.87%--30
$174.00Aug 21$4.850.510.3%2.79%3.06%--13
$175.00Aug 21$4.300.480.8%2.48%3.32%12.4K
$177.50Aug 28$4.050.432.3%2.33%4.62%--45
$176.00Aug 21$3.950.451.4%2.28%3.69%1166
$174.00Aug 14$3.800.510.3%2.19%2.45%--23
$178.00Aug 28$3.800.412.6%2.19%4.76%--28
$177.00Aug 21$3.500.432.0%2.02%4.01%--131
$175.00Aug 14$3.300.470.8%1.90%2.74%--84

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 147
Total Puts 71
Put/Call Ratio 0.48
Net Difference 76

Prior's Put/Call Breakdown

Total Calls 166
Total Puts 1,136
Put/Call Ratio 6.84
Net Difference -970

Prior 7-Day Put/Call Summary

Total Calls 59,577
Total Puts 85,173
Average Put/Call Ratio 1.44
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