Tour v482
XLK
State StreetTechSelSectSPDRETF
$177.55 +1.25%
(8/3 12:40) ◀
|
Monday, August 3, 2026 (12:45pm)
January 2026
|
▶ (8/3 12:50)
◀ 8/3 12:45 ▶

Option Volume

Detail
ℹ
Current (08/03 12:45pm) 6,662
Calls: 4,363 (65%)
Puts: 2,299 (35%)
Prior (07/31) 13,463
Calls: 4,459 (33%)
Puts: 9,004 (67%)
Current vs Prior -50.52%
Calls: -2.15% (Calls)
Puts: -74.47% (Puts)
Prior 7-Day Total 130,890
Calls: 55,944 (43%)
Puts: 74,946 (57%)
Prior 7-Day Average 18,698
Calls: 7,992 (43%)
Puts: 10,706 (57%)
Current vs Prior 7-Day Avg -64.37%
Calls: -45.41%
Puts: -78.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 12:45pm) $5.30M
Calls: $4.58M (86%)
Puts: $721.4K (14%)
Prior (07/31) $3.90M
Calls: $2.39M (61%)
Puts: $1.52M (39%)
Current vs Prior +35.79%
Calls: +91.78%
Puts: -52.38%
Prior 7-Day Total $85.75M
Calls: $45.17M (53%)
Puts: $40.58M (47%)
Prior 7-Day Average $12.25M
Calls: $6.45M (53%)
Puts: $5.80M (47%)
Current vs Prior 7-Day Avg -56.76%
Calls: -29.09%
Puts: -87.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 12:45pm) 0.53
Prior (07/31) 2.02
Current vs Prior -73.91%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -59.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 12:45pm) 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 3.17% | 4.72%5.86% | 9.69%
Prior 4.02% | 5.15%6.39% | 10.38%
Current vs Prior -21.27% | -8.34%-8.37% | -6.66%
Prior 7-Day Avg 3.61% | 5.31%7.43% | 11.01%
Current vs 7-Day Avg -12.33% | -11.18%-21.18% | -12.00%
Prior 7-Day Eod 4.02% | 5.15%6.39% | 10.38%
Current vs 7-Day Eod -21.27% | -8.34%-8.37% | -6.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.57% | 6.56%
Calls: 19.34% | 7.14%
Puts: 11.81% | 5.98%
Prior 441.81% | 43.73%
Calls: 97.25% | 37.89%
Puts: 786.36% | 49.56%
Current vs Prior -96.48% | -85.00%
Prior 7-Day Avg 127.23% | 51.78%
Calls: 58.50% | 40.88%
Puts: 195.95% | 62.68%
Current vs 7-Day Avg -87.76% | -87.33%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($4.58M) vs puts ($721.4K). Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 74% - 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
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
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 85 of results (avg 7.4%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2122.8523.65$23.253.4%--0.9391
$150.00Aug 2127.1028.35$27.734.5%10.95139
$154.00Aug 722.7523.90$23.334.9%411.004
$145.00Aug 731.2532.85$32.055.0%201.00--
$146.00Aug 730.3531.95$31.155.1%821.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 281.241.27$1.252.4%100.14216
$178.00Aug 144.054.30$4.186.0%60.5111
$170.00Aug 212.252.40$2.336.4%810.282.9K
$185.00Aug 219.059.70$9.386.9%--0.72907
$207.50Aug 729.7031.95$30.837.3%120.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.74, cheapest $0.32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.00Aug 70.870.99$0.9312.9%290.2599
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.300.34$0.3212.5%440.044.3K
$165.00Aug 140.690.80$0.7514.7%90.12479
$171.00Aug 70.680.83$0.7619.7%160.181.8K
$160.00Aug 210.750.85$0.8012.5%330.113.1K
$166.00Aug 140.790.96$0.8819.3%--0.1411

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 733.0534.90$33.975.4%51.00--
$144.00Aug 732.1533.95$33.055.4%81.00--
$145.00Aug 731.2532.85$32.055.0%201.00--
$146.00Aug 730.3531.95$31.155.1%821.00--
$147.00Aug 729.3030.90$30.105.3%1031.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$199.00Aug 721.2023.45$22.3310.1%41.00--
$197.00Aug 719.0021.45$20.2312.1%60.99--
$197.50Aug 719.7521.95$20.8510.6%60.99--
$198.00Aug 720.2022.45$21.3310.5%40.99--
$200.00Aug 722.2024.45$23.339.6%40.99--

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 5.0K, top 475)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 70.330.43$0.3826.3%4750.12146
$193.00Aug 210.490.71$0.6036.7%3870.1191
$180.00Aug 71.471.75$1.6117.4%1820.36352
$181.00Aug 213.003.75$3.3822.2%1250.40195
$156.00Aug 720.3522.10$21.238.2%1101.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.00Aug 70.841.17$1.0033.0%2590.2251
$175.00Aug 71.601.75$1.688.9%1080.35404
$170.00Aug 212.252.40$2.336.4%810.282.9K
$165.00Aug 70.190.24$0.2222.7%650.06638
$167.00Aug 211.571.92$1.7520.0%630.2160

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 26.7%, max 77.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$153.00Aug 7Aug 2182.2%46.3%77.6%35192
$200.00Aug 7Sep 1148.5%28.8%68.5%5466
$193.00Aug 7Aug 2848.1%29.3%64.2%150
$145.00Aug 7Aug 2178.7%48.3%62.8%2019
$155.00Aug 7Aug 2166.1%41.4%59.6%3394
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 7Sep 1166.1%37.8%74.5%23320
$150.00Aug 7Sep 1169.0%40.2%71.6%15234
$156.00Aug 7Aug 2165.1%40.9%59.0%62.5K
$145.00Aug 7Aug 2878.7%50.1%57.1%--30
$159.00Aug 7Sep 1155.0%36.9%49.3%1735

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 22.08, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$197.00$200.00Aug 28$0.13$2.87$0.1322.08$197.13
$195.00$205.00Sep 4$0.72$9.28$0.7212.89$195.72
$190.00$192.50Aug 14$0.19$2.31$0.1912.16$190.19
$189.00$190.00Aug 14$0.11$0.89$0.118.09$189.11
$196.00$197.00Aug 28$0.11$0.89$0.118.09$196.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Sep 4$0.22$4.78$0.2221.73$154.78
$167.00$165.00Aug 28$0.12$1.88$0.1215.67$166.88
$155.00$150.00Aug 28$0.35$4.65$0.3513.29$154.65
$155.00$150.00Sep 11$0.42$4.58$0.4210.90$154.58
$159.00$155.00Aug 28$0.36$3.64$0.3610.11$158.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 33.21, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$163.00Aug 14$12.62$12.62$0.3833.21$162.62
$165.00$170.00Aug 14$4.65$4.65$0.3513.29$169.65
$145.00$146.00Aug 7$0.90$0.90$0.109.00$145.90
$150.00$151.00Aug 7$0.90$0.90$0.109.00$150.90
$159.00$160.00Aug 7$0.90$0.90$0.109.00$159.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$207.50Aug 7$2.40$2.40$0.1024.00$207.60
$185.00$183.00Aug 7$1.70$1.70$0.305.67$183.30
$184.00$183.00Aug 21$0.85$0.85$0.155.67$183.15
$195.00$193.00Aug 21$1.65$1.65$0.354.71$193.35
$185.00$182.50Aug 14$1.95$1.95$0.553.55$183.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $0.83, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$153.00Aug 7Aug 21$0.0582.2%46.3%
$154.00Aug 7Aug 21$0.0566.2%42.1%
$199.00Aug 14Aug 21$0.0537.9%31.5%
$145.00Aug 7Aug 21$0.1078.7%48.3%
$144.00Aug 7Aug 21$0.1281.2%54.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.1069.0%50.0%
$145.00Aug 7Aug 14$0.1478.7%60.3%
$152.50Aug 7Aug 14$0.1861.0%49.1%
$155.00Aug 7Aug 14$0.1966.1%48.1%
$152.00Aug 14Aug 21$0.2049.5%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 3.00% of stock, avg 8.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$178.00Aug 7$2.45$2.88$5.33$172.67$183.333.00%
$179.00Aug 7$1.96$3.40$5.36$173.64$184.363.02%
$177.50Aug 7$2.74$2.65$5.39$172.11$182.893.04%
$177.00Aug 7$3.03$2.42$5.45$171.55$182.453.07%
$180.00Aug 7$1.61$3.98$5.59$174.41$185.593.15%
$176.00Aug 7$3.63$2.08$5.71$170.29$181.713.22%
$181.00Aug 7$1.17$4.63$5.80$175.20$186.803.27%
$175.00Aug 7$4.28$1.68$5.96$169.04$180.963.36%
$182.00Aug 7$0.93$5.38$6.31$175.69$188.313.55%
$174.00Aug 7$4.97$1.36$6.33$167.67$180.333.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.29% of stock, avg 4.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.00$174.00Aug 7$0.93$1.36$2.29$171.71$184.29
$181.00$174.00Aug 7$1.17$1.36$2.53$171.47$183.53
$182.00$175.00Aug 7$0.93$1.68$2.61$172.39$184.61
$181.00$175.00Aug 7$1.17$1.68$2.85$172.15$183.85
$180.00$174.00Aug 7$1.61$1.36$2.97$171.03$182.97
$182.00$176.00Aug 7$0.93$2.08$3.01$172.99$185.01
$181.00$176.00Aug 7$1.17$2.08$3.25$172.75$184.25
$180.00$175.00Aug 7$1.61$1.68$3.29$171.71$183.29
$179.00$174.00Aug 7$1.96$1.36$3.32$170.68$182.32
$182.00$177.00Aug 7$0.93$2.42$3.35$173.65$185.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 37.46, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
163/164165/170Aug 14$4.87$0.1337.46$159.13$169.87
168/170175/178Sep 4$2.40$0.1024.00$167.60$177.40
172/173175/178Sep 4$2.36$0.1416.86$170.64$177.36
168/170171/175Sep 4$3.68$0.3211.50$166.32$174.68
171/172176/178Aug 28$1.36$0.149.71$170.64$177.36
166/167170/171Sep 4$0.90$0.109.00$166.10$170.90
168/170178/180Sep 4$2.25$0.259.00$167.75$179.75
145/146147/150Aug 21$2.68$0.328.38$143.32$149.68
166/167175/178Sep 4$2.23$0.278.26$164.77$177.23
175/177180/182Sep 11$1.77$0.237.70$175.23$181.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$176.00$177.00Aug 7$0.05$0.9519.00
$178.00$179.00$180.00Aug 14$0.06$0.9415.67
$175.00$177.50$180.00Sep 4$0.15$2.3515.67
$188.00$189.00$190.00Sep 4$0.06$0.9415.67
$149.00$150.00$151.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 7$0.09$2.4126.78
$150.00$155.00$160.00Sep 4$0.29$4.7116.24
$178.00$179.00$180.00Aug 7$0.06$0.9415.67
$160.00$161.00$162.00Aug 7$0.07$0.9313.29
$162.00$163.00$164.00Aug 7$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-1.86, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$163.001:2Aug 14-$1.86$11.14
$182.00$189.001:2Sep 11-$0.20$6.80
$200.00$205.001:2Aug 21-$0.01$4.99
$205.00$210.001:2Aug 21-$0.01$4.99
$205.00$210.001:2Aug 28-$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$197.00$188.001:2Aug 7-$2.27$6.73
$165.00$160.001:2Aug 28-$0.10$4.90
$155.00$150.001:2Aug 28-$0.20$4.80
$150.00$145.001:2Aug 14-$0.21$4.79
$150.00$145.001:2Aug 28-$0.59$4.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.21%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 11$5.700.461.4%3.21%4.59%13
$180.00Sep 4$5.150.451.4%2.90%4.28%57
$182.00Sep 11$4.800.422.5%2.70%5.21%42
$180.00Aug 28$4.450.451.4%2.51%3.89%1020
$179.00Aug 21$4.350.460.8%2.45%3.27%273
$178.00Aug 28$4.250.500.2%2.39%2.65%--28
$178.00Aug 21$4.150.490.2%2.34%2.59%326
$178.00Aug 14$3.750.490.2%2.11%2.37%410
$182.00Aug 28$3.750.402.5%2.11%4.62%57
$180.00Aug 21$3.700.431.4%2.08%3.46%72.1K

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 4,363
Total Puts 2,299
Put/Call Ratio 0.53
Net Difference 2,064

Prior's Put/Call Breakdown

Total Calls 4,459
Total Puts 9,004
Put/Call Ratio 2.02
Net Difference -4,545

Prior 7-Day Put/Call Summary

Total Calls 55,944
Total Puts 74,946
Average Put/Call Ratio 1.29
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