Tour v482
XLK
State StreetTechSelSectSPDRETF
$176.75 +0.80%
(8/3 11:40) ◀
|
Monday, August 3, 2026 (11:45am)
January 2026
|
▶ (8/3 11:50)
◀ 8/3 11:45 ▶

Option Volume

Detail
ℹ
Current (08/03 11:45am) 5,042
Calls: 3,190 (63%)
Puts: 1,852 (37%)
Prior (07/31) 11,568
Calls: 3,808 (33%)
Puts: 7,760 (67%)
Current vs Prior -56.41%
Calls: -16.23% (Calls)
Puts: -76.13% (Puts)
Prior 7-Day Total 129,256
Calls: 54,773 (42%)
Puts: 74,483 (58%)
Prior 7-Day Average 18,465
Calls: 7,824 (42%)
Puts: 10,640 (58%)
Current vs Prior 7-Day Avg -72.69%
Calls: -59.23%
Puts: -82.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 11:45am) $3.21M
Calls: $2.58M (81%)
Puts: $621.5K (19%)
Prior (07/31) $3.06M
Calls: $2.00M (65%)
Puts: $1.07M (35%)
Current vs Prior +4.66%
Calls: +29.47%
Puts: -41.74%
Prior 7-Day Total $83.66M
Calls: $43.19M (52%)
Puts: $40.47M (48%)
Prior 7-Day Average $11.95M
Calls: $6.17M (52%)
Puts: $5.78M (48%)
Current vs Prior 7-Day Avg -73.18%
Calls: -58.12%
Puts: -89.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 11:45am) 0.58
Prior (07/31) 2.04
Current vs Prior -71.51%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -55.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 11:45am) 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 4,862,758
Calls: 1,788,956 (37%)
Puts: 3,073,802 (63%)
Prior 7-Day Average 694,679
Calls: 255,565 (37%)
Puts: 439,114 (63%)
Current vs Prior 7-Day Avg -1.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.35% | 4.91%6.07% | 9.85%
Prior 4.02% | 5.15%6.39% | 10.38%
Current vs Prior -16.69% | -4.64%-5.04% | -5.10%
Prior 7-Day Avg 3.61% | 5.31%7.43% | 11.01%
Current vs 7-Day Avg -7.23% | -7.59%-18.31% | -10.53%
Prior 7-Day Eod 4.02% | 5.15%6.39% | 10.38%
Current vs 7-Day Eod -16.69% | -4.64%-5.04% | -5.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.51% | 17.82%
Calls: 18.75% | 18.36%
Puts: 24.26% | 17.28%
Prior 441.81% | 43.73%
Calls: 97.25% | 37.89%
Puts: 786.36% | 49.56%
Current vs Prior -95.13% | -59.25%
Prior 7-Day Avg 127.23% | 51.78%
Calls: 58.50% | 40.88%
Puts: 195.95% | 62.68%
Current vs 7-Day Avg -83.09% | -65.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.58M) vs puts ($621.5K). Below-average activity with volume down 56% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 72% - 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
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 53 of results (avg 8.0%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2122.2023.30$22.754.8%--0.9391
$156.00Aug 720.3521.65$21.006.2%320.992
$147.00Aug 728.7530.60$29.686.2%470.99--
$158.00Aug 718.4519.65$19.056.3%550.982
$150.00Aug 726.0027.70$26.856.3%40.992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 732.4034.70$33.556.9%81.00--
$207.50Aug 729.8532.15$31.007.4%121.00--
$205.00Aug 727.4029.65$28.537.9%41.00--
$190.00Aug 2113.2514.40$13.838.3%--0.852.7K
$202.50Aug 724.9527.15$26.058.4%40.94--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.72, cheapest $0.38)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.350.41$0.3815.8%--0.071.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 70.660.73$0.7010.0%440.17496
$171.00Aug 70.810.97$0.8918.0%150.211.8K
$160.00Aug 210.820.97$0.9016.7%280.123.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 732.4034.80$33.607.1%20.99--
$145.00Aug 730.4532.70$31.587.1%10.99--
$146.00Aug 729.4031.80$30.607.8%120.99--
$148.00Aug 727.8029.65$28.736.4%370.993
$149.00Aug 726.8528.70$27.786.7%30.993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.00Aug 719.5021.65$20.5810.4%61.00--
$197.50Aug 719.9022.15$21.0310.7%61.00--
$198.00Aug 720.5022.65$21.5810.0%41.00--
$199.00Aug 721.4023.65$22.5310.0%41.00--
$200.00Aug 722.5024.65$23.589.1%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 3.9K, top 456)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 70.250.39$0.3243.8%4560.11146
$193.00Aug 210.490.64$0.5626.8%3870.1091
$181.00Aug 212.933.70$3.3223.2%1250.39195
$152.00Aug 724.1025.70$24.906.4%810.972
$205.00Aug 210.020.12$0.07142.9%810.025.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.00Aug 70.911.24$1.0830.6%2580.2451
$175.00Aug 71.822.20$2.0118.9%1040.39404
$170.00Aug 212.412.85$2.6316.7%780.292.9K
$176.00Aug 214.254.90$4.5814.2%600.46646
$165.00Aug 70.230.34$0.2937.9%580.07638

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 24.8%, max 68.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Sep 1151.3%30.6%67.5%5466
$152.00Aug 7Aug 2174.0%44.4%66.6%8182
$193.00Aug 7Aug 2849.7%30.0%65.6%150
$154.00Aug 7Aug 2168.6%42.7%60.7%399
$143.00Aug 7Aug 2181.8%52.5%55.8%268
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 1167.3%40.0%68.3%14234
$155.00Aug 7Sep 1164.2%38.6%66.0%23320
$145.00Aug 7Aug 2877.0%48.8%57.8%--30
$152.50Aug 7Aug 1475.9%48.1%57.8%13--
$147.00Aug 7Aug 2175.5%50.5%49.7%2257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 44.45, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 21$0.11$4.89$0.1144.45$200.11
$197.00$200.00Aug 28$0.12$2.88$0.1224.00$197.12
$180.00$181.00Aug 7$0.11$0.89$0.118.09$180.11
$191.00$192.00Aug 21$0.11$0.89$0.118.09$191.11
$190.00$191.00Aug 28$0.11$0.89$0.118.09$190.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$150.00Aug 7$0.13$2.37$0.1318.23$152.37
$175.00$173.00Sep 4$0.15$1.85$0.1512.33$174.85
$155.00$150.00Aug 28$0.38$4.62$0.3812.16$154.62
$162.50$160.00Aug 14$0.20$2.30$0.2011.50$162.30
$159.00$155.00Aug 28$0.35$3.65$0.3510.43$158.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 205 found (best R:R 21.81, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$163.00Aug 14$12.43$12.43$0.5721.81$162.43
$160.00$163.00Aug 21$2.77$2.77$0.2312.04$162.77
$147.00$150.00Aug 21$2.75$2.75$0.2511.00$149.75
$156.00$157.00Aug 7$0.90$0.90$0.109.00$156.90
$165.00$170.00Aug 14$4.47$4.47$0.538.43$169.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$193.00$192.00Aug 21$0.90$0.90$0.109.00$192.10
$192.00$191.00Aug 21$0.88$0.88$0.127.33$191.12
$173.00$172.00Sep 4$0.87$0.87$0.136.69$172.13
$190.00$186.00Aug 14$3.42$3.42$0.585.90$186.58
$192.50$190.00Aug 14$2.08$2.08$0.424.95$190.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.89, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$199.00Aug 14Aug 21$0.0539.0%31.9%
$195.00Aug 7Aug 14$0.1232.7%30.6%
$197.50Aug 7Aug 14$0.1239.1%33.8%
$192.50Aug 7Aug 14$0.1445.9%32.2%
$152.00Aug 7Aug 21$0.2374.0%44.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.1267.3%49.9%
$145.00Aug 7Aug 14$0.1477.0%59.1%
$152.00Aug 14Aug 21$0.1850.5%44.4%
$155.00Aug 7Aug 14$0.1964.2%46.8%
$157.00Aug 7Aug 14$0.2560.8%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 3.04% of stock, avg 8.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Aug 7$2.65$2.72$5.37$171.63$182.373.04%
$178.00Aug 7$2.11$3.27$5.38$172.62$183.383.04%
$177.50Aug 7$2.45$2.99$5.44$172.06$182.943.08%
$176.00Aug 7$3.20$2.28$5.48$170.52$181.483.10%
$179.00Aug 7$1.74$3.80$5.54$173.46$184.543.13%
$180.00Aug 7$1.18$4.40$5.58$174.42$185.583.16%
$175.00Aug 7$3.80$2.01$5.81$169.19$180.813.29%
$174.00Aug 7$4.50$1.50$6.00$168.00$180.003.39%
$181.00Aug 7$1.07$5.10$6.17$174.83$187.173.49%
$173.00Aug 7$5.25$1.29$6.54$166.46$179.543.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.35% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$172.50Aug 7$1.18$1.20$2.38$170.12$182.38
$180.00$173.00Aug 7$1.18$1.29$2.47$170.53$182.47
$180.00$174.00Aug 7$1.18$1.50$2.68$171.32$182.68
$179.00$172.50Aug 7$1.74$1.20$2.94$169.56$181.94
$179.00$173.00Aug 7$1.74$1.29$3.03$169.97$182.03
$200.00$159.00Sep 11$1.00$2.07$3.07$155.93$203.07
$180.00$175.00Aug 7$1.18$2.01$3.19$171.81$183.19
$179.00$174.00Aug 7$1.74$1.50$3.24$170.76$182.24
$178.00$172.50Aug 7$2.11$1.20$3.31$169.19$181.31
$178.00$173.00Aug 7$2.11$1.29$3.40$169.60$181.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 24.00, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
157/159165/170Aug 14$4.80$0.2024.00$154.20$169.80
168/169170/172Aug 28$2.38$0.1219.83$166.62$172.38
172/173175/178Sep 4$2.35$0.1515.67$170.65$177.35
160/162165/170Aug 14$4.67$0.3314.15$157.83$169.67
163/164165/170Aug 14$4.65$0.3513.29$159.35$169.65
157/159163/165Aug 14$1.78$0.228.09$157.22$164.78
171/172173/174Aug 14$0.87$0.136.69$171.13$173.87
171/172176/178Aug 28$1.30$0.206.50$170.70$177.30
170/171174/175Aug 28$0.86$0.146.14$170.14$174.86
168/170178/180Sep 4$2.15$0.356.14$167.85$179.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 21$0.08$4.9261.50
$173.00$174.00$175.00Aug 7$0.05$0.9519.00
$145.00$146.00$147.00Aug 7$0.06$0.9415.67
$143.00$144.00$145.00Aug 21$0.06$0.9415.67
$185.00$186.00$187.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$207.50$210.00Aug 7$0.08$2.4230.25
$180.00$181.00$182.00Aug 7$0.05$0.9519.00
$174.00$175.00$176.00Aug 21$0.06$0.9415.67
$183.00$184.00$185.00Aug 21$0.06$0.9415.67
$145.00$150.00$155.00Aug 28$0.30$4.7015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-1.97, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$163.001:2Aug 14-$1.97$11.03
$172.50$180.001:2Sep 11-$2.35$5.15
$205.00$210.001:2Aug 21-$0.01$4.99
$205.00$210.001:2Aug 28-$0.29$4.71
$200.00$205.001:2Aug 28-$0.33$4.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$174.00$165.001:2Sep 11-$0.43$8.57
$197.00$188.001:2Aug 7-$2.52$6.48
$165.00$159.001:2Sep 11-$0.96$5.04
$150.00$145.001:2Aug 14-$0.19$4.81
$155.00$150.001:2Aug 28-$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.65%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.50Sep 4$6.450.510.4%3.65%4.07%71
$180.00Sep 11$5.600.461.8%3.17%5.01%13
$177.50Aug 28$5.500.500.4%3.11%3.54%--45
$180.00Sep 4$5.150.451.8%2.91%4.75%57
$177.00Aug 21$4.850.510.1%2.74%2.89%1131
$178.00Aug 28$4.250.480.7%2.40%3.11%--28
$180.00Aug 28$4.200.431.8%2.38%4.21%720
$178.00Aug 21$4.100.480.7%2.32%3.03%326
$177.00Aug 14$3.850.500.1%2.18%2.32%815
$177.50Aug 21$3.850.490.4%2.18%2.60%--36

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 3,190
Total Puts 1,852
Put/Call Ratio 0.58
Net Difference 1,338

Prior's Put/Call Breakdown

Total Calls 3,808
Total Puts 7,760
Put/Call Ratio 2.04
Net Difference -3,952

Prior 7-Day Put/Call Summary

Total Calls 54,773
Total Puts 74,483
Average Put/Call Ratio 1.30
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