Tour v482
XLK
State StreetTechSelSectSPDRETF
$176.78 +0.82%
(8/3 11:45) ◀
|
Monday, August 3, 2026 (11:50am)
January 2026
|
▶ (8/3 11:55)
◀ 8/3 11:50 ▶

Option Volume

Detail
ℹ
Current (08/03 11:50am) 5,117
Calls: 3,244 (63%)
Puts: 1,873 (37%)
Prior (07/31) 11,621
Calls: 3,832 (33%)
Puts: 7,789 (67%)
Current vs Prior -55.97%
Calls: -15.34% (Calls)
Puts: -75.95% (Puts)
Prior 7-Day Total 129,319
Calls: 54,802 (42%)
Puts: 74,517 (58%)
Prior 7-Day Average 18,474
Calls: 7,828 (42%)
Puts: 10,645 (58%)
Current vs Prior 7-Day Avg -72.30%
Calls: -58.56%
Puts: -82.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 11:50am) $3.30M
Calls: $2.67M (81%)
Puts: $625.3K (19%)
Prior (07/31) $3.08M
Calls: $2.00M (65%)
Puts: $1.07M (35%)
Current vs Prior +7.20%
Calls: +33.44%
Puts: -41.76%
Prior 7-Day Total $83.74M
Calls: $43.26M (52%)
Puts: $40.48M (48%)
Prior 7-Day Average $11.96M
Calls: $6.18M (52%)
Puts: $5.78M (48%)
Current vs Prior 7-Day Avg -72.42%
Calls: -56.73%
Puts: -89.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 11:50am) 0.58
Prior (07/31) 2.03
Current vs Prior -71.59%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -55.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 11:50am) 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 3.34% | 4.91%6.24% | 9.85%
Prior 4.02% | 5.15%6.39% | 10.38%
Current vs Prior -16.99% | -4.65%-2.40% | -5.11%
Prior 7-Day Avg 3.61% | 5.31%7.43% | 11.01%
Current vs 7-Day Avg -7.56% | -7.60%-16.04% | -10.54%
Prior 7-Day Eod 4.02% | 5.15%6.39% | 10.38%
Current vs 7-Day Eod -16.99% | -4.65%-2.40% | -5.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.67% | 17.82%
Calls: 18.75% | 18.36%
Puts: 22.59% | 17.28%
Prior 441.81% | 43.73%
Calls: 97.25% | 37.89%
Puts: 786.36% | 49.56%
Current vs Prior -95.32% | -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 -83.75% | -65.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.67M) vs puts ($625.3K). 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
11:50BULLISHBULLISHBULLISH
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 55 of results (avg 7.9%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2122.2023.25$22.734.6%--0.9391
$152.00Aug 724.2525.70$24.985.8%850.972
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 214.054.30$4.186.0%210.431.1K
$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

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.63, cheapest $0.26)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.350.41$0.3815.8%--0.071.9K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.230.28$0.2619.2%600.07638
$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. 142 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 732.4034.80$33.607.1%20.99--
$144.00Aug 731.4533.60$32.536.6%30.99--
$145.00Aug 730.4532.70$31.587.1%10.99--
$146.00Aug 729.4031.80$30.607.8%120.99--
$147.00Aug 728.7530.60$29.686.2%470.99--
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. 243 active (total vol 4.0K, top 457)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 70.250.37$0.3138.7%4570.10146
$193.00Aug 210.490.64$0.5626.8%3870.1091
$181.00Aug 212.933.70$3.3223.2%1250.39195
$152.00Aug 724.2525.70$24.985.8%850.972
$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 71.832.19$2.0117.9%1040.39404
$170.00Aug 212.412.85$2.6316.7%780.292.9K
$165.00Aug 70.230.28$0.2619.2%600.07638
$176.00Aug 214.254.90$4.5814.2%600.46646

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 93 strikes (avg 25.0%, max 100.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Aug 2180.1%45.9%74.3%5141
$200.00Aug 7Sep 1151.2%30.6%67.4%5466
$152.00Aug 7Aug 2174.1%44.4%66.9%8582
$193.00Aug 7Aug 2849.6%30.1%64.8%150
$154.00Aug 7Aug 2168.7%42.7%61.0%399
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 1180.1%40.0%100.0%14234
$155.00Aug 7Sep 1164.3%38.7%66.3%23320
$152.50Aug 7Aug 1476.0%48.1%58.1%13--
$145.00Aug 7Aug 2877.1%48.8%58.0%--30
$157.00Aug 7Aug 2160.9%41.1%48.3%56953

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 24.00, avg 3.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$197.00$200.00Aug 28$0.12$2.88$0.1224.00$197.12
$191.00$192.00Aug 21$0.11$0.89$0.118.09$191.11
$194.00$195.00Aug 28$0.11$0.89$0.118.09$194.11
$183.00$184.00Aug 7$0.12$0.88$0.127.33$183.12
$185.00$186.00Aug 7$0.12$0.88$0.127.33$185.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$148.00Aug 7$0.11$1.89$0.1117.18$149.89
$175.00$173.00Sep 4$0.15$1.85$0.1512.33$174.85
$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
$155.00$150.00Aug 28$0.44$4.56$0.4410.36$154.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 22.08, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$163.00Aug 7$2.87$2.87$0.1322.08$162.87
$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
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. 93 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$0.1132.6%30.1%
$197.50Aug 7Aug 14$0.1239.0%33.8%
$192.50Aug 7Aug 14$0.1445.8%32.2%
$152.00Aug 7Aug 21$0.1574.1%44.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 7Aug 14$0.1477.1%59.1%
$152.00Aug 14Aug 21$0.1850.5%44.4%
$155.00Aug 7Aug 14$0.1964.3%46.8%
$157.00Aug 7Aug 14$0.2560.9%45.3%
$147.00Aug 7Aug 21$0.3472.4%50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 3.02% of stock, avg 8.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Aug 7$2.64$2.70$5.34$171.66$182.343.02%
$177.50Aug 7$2.38$2.97$5.35$172.15$182.853.03%
$178.00Aug 7$2.11$3.28$5.39$172.61$183.393.05%
$176.00Aug 7$3.20$2.28$5.48$170.52$181.483.10%
$179.00Aug 7$1.73$3.78$5.51$173.49$184.513.12%
$180.00Aug 7$1.35$4.38$5.73$174.27$185.733.24%
$175.00Aug 7$3.83$2.01$5.84$169.16$180.843.30%
$174.00Aug 7$4.50$1.57$6.07$167.93$180.073.43%
$181.00Aug 7$1.06$5.13$6.19$174.81$187.193.50%
$173.00Aug 7$5.35$1.29$6.64$166.36$179.643.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.28% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$181.00$172.50Aug 7$1.06$1.20$2.26$170.24$183.26
$181.00$173.00Aug 7$1.06$1.29$2.35$170.65$183.35
$180.00$172.50Aug 7$1.35$1.20$2.55$169.95$182.55
$180.00$173.00Aug 7$1.35$1.29$2.64$170.36$182.64
$181.00$174.00Aug 7$1.06$1.57$2.63$171.37$183.63
$180.00$174.00Aug 7$1.35$1.57$2.92$171.08$182.92
$179.00$172.50Aug 7$1.73$1.20$2.93$169.57$181.93
$179.00$173.00Aug 7$1.73$1.29$3.02$169.98$182.02
$181.00$175.00Aug 7$1.06$2.01$3.07$171.93$184.07
$178.00$172.50Aug 7$2.11$1.20$3.31$169.19$181.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 24.00, avg credit $1.46)

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
164/165170/172Sep 11$2.32$0.1812.89$162.68$172.32
157/159163/165Aug 14$1.78$0.228.09$157.22$164.78
171/172180/181Aug 28$0.87$0.136.69$171.13$180.87
169/174175/180Sep 11$4.35$0.656.69$169.65$179.35
171/172176/178Aug 28$1.30$0.206.50$170.70$177.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$146.00$147.00Aug 7$0.06$0.9415.67
$185.00$186.00$187.00Aug 7$0.06$0.9415.67
$143.00$144.00$145.00Aug 21$0.06$0.9415.67
$175.00$176.00$177.00Aug 7$0.07$0.9313.29
$175.00$176.00$177.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$207.50$210.00Aug 7$0.08$2.4230.25
$179.00$180.00$181.00Aug 21$0.07$0.9313.29
$145.00$150.00$155.00Aug 28$0.42$4.5810.90
$164.00$165.00$166.00Aug 7$0.09$0.9110.11
$168.00$169.00$170.00Aug 7$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-1.97, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$163.001:2Aug 14-$1.97$11.03
$182.00$189.001:2Sep 11-$0.62$6.38
$205.00$210.001:2Aug 21-$0.01$4.99
$200.00$205.001:2Aug 21-$0.02$4.98
$205.00$210.001:2Aug 28-$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$197.00$188.001:2Aug 7-$2.52$6.48
$155.00$150.001:2Aug 28-$0.12$4.88
$150.00$145.001:2Aug 14-$0.19$4.81
$165.00$160.001:2Aug 28-$0.40$4.60
$155.00$150.001:2Sep 11-$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.65%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.50Sep 4$6.450.510.4%3.65%4.06%71
$180.00Sep 11$5.600.461.8%3.17%4.99%13
$177.50Aug 28$5.500.500.4%3.11%3.52%--45
$180.00Sep 4$5.150.451.8%2.91%4.73%57
$177.00Aug 21$4.850.510.1%2.74%2.87%1131
$180.00Aug 28$4.450.431.8%2.52%4.34%1020
$178.00Aug 28$4.250.480.7%2.40%3.09%--28
$178.00Aug 21$4.100.480.7%2.32%3.01%326
$177.00Aug 14$3.850.500.1%2.18%2.30%815
$177.50Aug 21$3.850.490.4%2.18%2.59%--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 3,244
Total Puts 1,873
Put/Call Ratio 0.58
Net Difference 1,371

Prior's Put/Call Breakdown

Total Calls 3,832
Total Puts 7,789
Put/Call Ratio 2.03
Net Difference -3,957

Prior 7-Day Put/Call Summary

Total Calls 54,802
Total Puts 74,517
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