Tour v482
XLK
State StreetTechSelSectSPDRETF
$178.09 +1.56%
(8/3 13:40) ◀
|
Monday, August 3, 2026 (1:45pm)
January 2026
|
▶ (8/3 13:50)
◀ 8/3 13:45 ▶

Option Volume

Detail
ℹ
Current (08/03 1:45pm) 8,541
Calls: 5,628 (66%)
Puts: 2,913 (34%)
Prior (07/31) 15,736
Calls: 5,338 (34%)
Puts: 10,398 (66%)
Current vs Prior -45.72%
Calls: +5.43% (Calls)
Puts: -71.98% (Puts)
Prior 7-Day Total 132,696
Calls: 57,177 (43%)
Puts: 75,519 (57%)
Prior 7-Day Average 18,956
Calls: 8,168 (43%)
Puts: 10,788 (57%)
Current vs Prior 7-Day Avg -54.94%
Calls: -31.10%
Puts: -73.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 1:45pm) $7.26M
Calls: $6.43M (89%)
Puts: $824.3K (11%)
Prior (07/31) $6.45M
Calls: $3.11M (48%)
Puts: $3.34M (52%)
Current vs Prior +12.46%
Calls: +106.89%
Puts: -75.35%
Prior 7-Day Total $87.74M
Calls: $47.06M (54%)
Puts: $40.68M (46%)
Prior 7-Day Average $12.53M
Calls: $6.72M (54%)
Puts: $5.81M (46%)
Current vs Prior 7-Day Avg -42.11%
Calls: -4.33%
Puts: -85.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 1:45pm) 0.52
Prior (07/31) 1.95
Current vs Prior -73.43%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -59.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 1:45pm) 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 3.31% | 4.82%5.97% | 9.73%
Prior 4.02% | 5.15%6.39% | 10.38%
Current vs Prior -17.60% | -6.45%-6.63% | -6.25%
Prior 7-Day Avg 3.61% | 5.31%7.43% | 11.01%
Current vs 7-Day Avg -8.24% | -9.34%-19.68% | -11.61%
Prior 7-Day Eod 4.02% | 5.15%6.39% | 10.38%
Current vs 7-Day Eod -17.60% | -6.45%-6.63% | -6.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.46% | 13.52%
Calls: 16.31% | 15.93%
Puts: 14.61% | 11.11%
Prior 441.81% | 43.73%
Calls: 97.25% | 37.89%
Puts: 786.36% | 49.56%
Current vs Prior -96.50% | -69.08%
Prior 7-Day Avg 127.23% | 51.78%
Calls: 58.50% | 40.88%
Puts: 195.95% | 62.68%
Current vs 7-Day Avg -87.85% | -73.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($6.43M) vs puts ($824.3K). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 73% - 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 BEARISH
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
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
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 81 of results (avg 7.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2128.4528.80$28.631.2%51.00139
$160.00Aug 2118.6519.40$19.023.9%--0.91719
$155.00Aug 2123.0524.00$23.534.0%--0.9491
$152.00Aug 2125.7526.85$26.304.2%--0.9580
$171.00Aug 219.5510.00$9.784.6%10.7120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 284.404.65$4.535.5%100.4171
$186.00Aug 219.4010.00$9.706.2%--0.74787
$185.00Aug 218.759.35$9.056.6%--0.70907
$177.00Aug 214.354.65$4.506.7%20.4666
$210.00Aug 731.7534.00$32.886.8%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.50, cheapest $0.45)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 70.410.49$0.4517.8%4860.14146
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 70.500.61$0.5520.0%660.14496

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 1426.3028.85$27.589.2%--1.0026
$143.00Aug 2133.4036.10$34.757.8%--1.0068
$144.00Aug 2132.4034.70$33.556.9%--1.0049
$145.00Aug 2131.4533.95$32.707.6%--1.0019
$150.00Aug 2128.4528.80$28.631.2%51.00139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.00Aug 718.7521.00$19.8811.3%61.00--
$197.50Aug 719.2521.50$20.3811.0%61.00--
$198.00Aug 719.7522.00$20.8810.8%41.00--
$199.00Aug 720.5022.95$21.7311.3%41.00--
$200.00Aug 721.7524.00$22.889.8%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 293 active (total vol 6.5K, top 486)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 70.410.49$0.4517.8%4860.14146
$193.00Aug 210.580.84$0.7136.6%3870.1291
$180.00Aug 71.501.95$1.7326.0%2070.39352
$156.00Aug 720.7522.40$21.587.6%1970.972
$152.00Aug 724.6526.55$25.607.4%1850.992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$166.00Aug 211.361.55$1.4613.0%2720.18118
$172.00Aug 70.730.95$0.8426.2%2590.2051
$175.00Aug 71.381.77$1.5824.7%1170.33404
$167.00Aug 211.491.72$1.6114.3%1170.2060
$170.00Aug 212.102.28$2.198.2%890.262.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 102 strikes (avg 26.4%, max 84.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Sep 1153.9%29.3%84.1%6466
$145.00Aug 7Aug 2181.6%45.8%78.3%3619
$154.00Aug 7Aug 2167.9%40.9%65.8%4199
$156.00Aug 7Aug 2166.8%41.5%61.2%19729
$143.00Aug 7Aug 2185.1%53.5%58.9%568
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 1168.4%40.8%67.7%15234
$145.00Aug 7Aug 2881.6%50.5%61.5%--30
$156.00Aug 7Aug 2166.8%41.5%61.2%62.5K
$152.50Aug 7Aug 1475.9%47.3%60.5%13--
$155.00Aug 7Sep 1156.8%38.3%48.3%23320

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 49.00, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 21$0.10$4.90$0.1049.00$200.10
$197.00$200.00Aug 28$0.20$2.80$0.2014.00$197.20
$195.00$205.00Sep 4$0.72$9.28$0.7212.89$195.72
$190.00$192.50Aug 14$0.24$2.26$0.249.42$190.24
$199.00$200.00Aug 21$0.10$0.90$0.109.00$199.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$150.00Aug 7$0.10$2.40$0.1024.00$152.40
$155.00$150.00Sep 4$0.22$4.78$0.2221.73$154.78
$159.00$155.00Aug 28$0.21$3.79$0.2118.05$158.79
$155.00$152.50Aug 14$0.14$2.36$0.1416.86$154.86
$160.00$155.00Sep 4$0.35$4.65$0.3513.29$159.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 65.67, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$158.00Aug 14$7.88$7.88$0.1265.67$157.88
$163.00$165.00Aug 14$1.84$1.84$0.1611.50$164.84
$151.00$152.00Aug 7$0.90$0.90$0.109.00$151.90
$156.00$157.00Aug 7$0.88$0.88$0.127.33$156.88
$173.00$174.00Aug 28$0.88$0.88$0.127.33$173.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$202.50$200.00Aug 7$2.37$2.37$0.1318.23$200.13
$185.00$183.00Aug 7$1.85$1.85$0.1512.33$183.15
$185.00$184.00Aug 14$0.89$0.89$0.118.09$184.11
$186.00$185.00Aug 14$0.88$0.88$0.127.33$185.12
$199.00$198.00Aug 7$0.85$0.85$0.155.67$198.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.85, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$199.00Aug 14Aug 21$0.0537.5%30.9%
$146.00Aug 7Aug 21$0.0777.9%53.2%
$150.00Aug 7Aug 14$0.0868.4%48.6%
$197.50Aug 7Aug 14$0.1237.2%32.4%
$192.50Aug 7Aug 14$0.1443.1%30.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.0868.4%48.6%
$152.00Aug 14Aug 21$0.1050.0%42.2%
$145.00Aug 7Aug 14$0.1281.6%59.6%
$157.00Aug 7Aug 14$0.2458.5%45.0%
$159.00Aug 7Aug 14$0.2652.9%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 3.02% of stock, avg 8.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$179.00Aug 7$2.30$3.08$5.38$173.62$184.383.02%
$180.00Aug 7$1.73$3.65$5.38$174.62$185.383.02%
$178.00Aug 7$2.82$2.62$5.44$172.56$183.443.05%
$177.50Aug 7$2.96$2.51$5.47$172.03$182.973.07%
$177.00Aug 7$3.33$2.21$5.54$171.46$182.543.11%
$181.00Aug 7$1.35$4.22$5.57$175.43$186.573.13%
$176.00Aug 7$3.83$1.86$5.69$170.31$181.693.20%
$182.00Aug 7$1.16$4.90$6.06$175.94$188.063.40%
$175.00Aug 7$4.65$1.58$6.23$168.77$181.233.50%
$182.50Aug 7$0.92$5.45$6.37$176.13$188.873.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.40% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$175.00Aug 7$0.92$1.58$2.50$172.50$185.00
$182.00$175.00Aug 7$1.16$1.58$2.74$172.26$184.74
$182.50$176.00Aug 7$0.92$1.86$2.78$173.22$185.28
$181.00$175.00Aug 7$1.35$1.58$2.93$172.07$183.93
$182.00$176.00Aug 7$1.16$1.86$3.02$172.98$185.02
$182.50$177.00Aug 7$0.92$2.21$3.13$173.87$185.63
$181.00$176.00Aug 7$1.35$1.86$3.21$172.79$184.21
$180.00$175.00Aug 7$1.73$1.58$3.31$171.69$183.31
$182.00$177.00Aug 7$1.16$2.21$3.37$173.63$185.37
$182.50$177.50Aug 7$0.92$2.51$3.43$174.07$185.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 19.83, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
168/169170/172Aug 28$2.38$0.1219.83$166.62$172.38
160/161165/168Aug 14$2.28$0.2210.36$158.72$167.28
171/172176/178Aug 28$1.36$0.149.71$170.64$177.36
160/164165/170Sep 11$4.51$0.499.20$159.49$169.51
169/174175/180Sep 11$4.49$0.518.80$169.51$179.49
152/155159/163Aug 14$3.57$0.438.30$151.43$162.57
168/168173/174Aug 14$0.88$0.127.33$167.12$173.88
168/169172/173Aug 28$0.88$0.127.33$168.12$173.38
171/172174/175Aug 28$0.88$0.127.33$171.12$174.88
170/172175/178Sep 4$2.19$0.317.06$169.81$177.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 21$0.06$4.9482.33
$190.00$195.00$200.00Sep 11$0.24$4.7619.83
$173.00$174.00$175.00Aug 14$0.06$0.9415.67
$185.00$186.00$187.00Aug 14$0.06$0.9415.67
$190.00$192.00$194.00Sep 4$0.13$1.8714.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 4$0.13$4.8737.46
$181.00$182.50$184.00Aug 14$0.06$1.4424.00
$154.00$155.00$156.00Aug 21$0.05$0.9519.00
$166.00$167.00$168.00Aug 21$0.06$0.9415.67
$169.00$170.00$171.00Aug 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. 132 found (best net $-1.82, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$182.00$189.001:2Sep 11-$0.30$6.70
$195.00$200.001:2Sep 11-$0.17$4.83
$205.00$210.001:2Aug 28-$0.29$4.71
$200.00$205.001:2Aug 28-$0.33$4.67
$190.00$195.001:2Sep 11-$0.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$197.00$188.001:2Aug 7-$1.82$7.18
$155.00$150.001:2Aug 28-$0.05$4.95
$165.00$160.001:2Aug 28-$0.09$4.91
$150.00$145.001:2Aug 14-$0.20$4.80
$165.00$160.001:2Sep 4-$0.62$4.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.20%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 11$5.700.471.1%3.20%4.27%13
$180.00Sep 4$5.200.461.1%2.92%3.99%57
$181.00Sep 4$5.050.441.6%2.84%4.47%16
$182.00Sep 11$4.850.432.2%2.72%4.92%42
$180.00Aug 28$4.600.461.1%2.58%3.66%1020
$179.00Aug 21$4.500.480.5%2.53%3.04%273
$181.00Aug 28$3.750.431.6%2.11%3.74%--11
$182.00Aug 28$3.750.412.2%2.11%4.30%57
$180.00Aug 21$3.700.441.1%2.08%3.15%102.1K
$185.00Sep 4$3.400.353.9%1.91%5.79%850

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 5,628
Total Puts 2,913
Put/Call Ratio 0.52
Net Difference 2,715

Prior's Put/Call Breakdown

Total Calls 5,338
Total Puts 10,398
Put/Call Ratio 1.95
Net Difference -5,060

Prior 7-Day Put/Call Summary

Total Calls 57,177
Total Puts 75,519
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