Tour v482
XLK
State StreetTechSelSectSPDRETF
$178.24 +1.65%
(8/3 13:50) ◀
|
Monday, August 3, 2026 (1:55pm)
January 2026
|
▶ (8/3 14:00)
◀ 8/3 13:55 ▶

Option Volume

Detail
ℹ
Current (08/03 1:55pm) 8,611
Calls: 5,665 (66%)
Puts: 2,946 (34%)
Prior (07/31) 15,900
Calls: 5,423 (34%)
Puts: 10,477 (66%)
Current vs Prior -45.84%
Calls: +4.46% (Calls)
Puts: -71.88% (Puts)
Prior 7-Day Total 132,842
Calls: 57,260 (43%)
Puts: 75,582 (57%)
Prior 7-Day Average 18,977
Calls: 8,180 (43%)
Puts: 10,797 (57%)
Current vs Prior 7-Day Avg -54.63%
Calls: -30.75%
Puts: -72.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 1:55pm) $7.33M
Calls: $6.50M (89%)
Puts: $831.9K (11%)
Prior (07/31) $6.59M
Calls: $3.20M (49%)
Puts: $3.38M (51%)
Current vs Prior +11.38%
Calls: +102.90%
Puts: -75.39%
Prior 7-Day Total $87.83M
Calls: $47.15M (54%)
Puts: $40.69M (46%)
Prior 7-Day Average $12.55M
Calls: $6.74M (54%)
Puts: $5.81M (46%)
Current vs Prior 7-Day Avg -41.54%
Calls: -3.45%
Puts: -85.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 1:55pm) 0.52
Prior (07/31) 1.93
Current vs Prior -73.08%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -59.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 1:55pm) 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% | 4.83%5.96% | 9.74%
Prior 4.02% | 5.15%6.39% | 10.38%
Current vs Prior -17.67% | -6.31%-6.71% | -6.16%
Prior 7-Day Avg 3.61% | 5.31%7.43% | 11.01%
Current vs 7-Day Avg -8.32% | -9.20%-19.75% | -11.53%
Prior 7-Day Eod 4.02% | 5.15%6.39% | 10.38%
Current vs 7-Day Eod -17.67% | -6.31%-6.71% | -6.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.46% | 12.87%
Calls: 16.31% | 14.63%
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% | -70.57%
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% | -75.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($6.50M) vs puts ($831.9K). 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
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
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 87 of results (avg 7.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2128.5528.85$28.701.0%51.00139
$180.00Aug 214.304.40$4.352.3%100.452.1K
$160.00Aug 2118.6519.40$19.023.9%--0.91719
$155.00Aug 2123.0524.05$23.554.2%--0.9591
$152.00Aug 2125.7526.90$26.334.4%--0.9680
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 284.404.65$4.535.5%110.4171
$187.00Aug 78.809.30$9.055.5%20.9211
$186.00Aug 219.359.95$9.656.2%--0.74787
$210.00Aug 731.7033.90$32.806.7%80.97--
$184.00Aug 147.157.65$7.406.8%10.71--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.61, cheapest $0.20)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.190.21$0.2010.0%850.05638
$170.00Aug 70.500.61$0.5520.0%660.14496
$165.00Aug 140.650.79$0.7219.4%200.12479
$159.00Aug 280.891.08$0.9919.2%30.111

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
$143.00Aug 733.1535.60$34.387.1%51.00--
$144.00Aug 732.2534.40$33.336.5%81.00--
$145.00Aug 731.3533.40$32.386.3%361.00--
$146.00Aug 730.3532.70$31.537.5%981.00--
$147.00Aug 729.3031.65$30.487.7%1031.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.00Aug 718.4020.90$19.6512.7%60.99--
$197.50Aug 718.8521.40$20.1312.7%60.99--
$198.00Aug 719.7021.90$20.8010.6%40.99--
$199.00Aug 720.5022.90$21.7011.1%40.99--
$200.00Aug 721.4023.90$22.6511.0%40.98--

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 6.6K, top 487)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 70.440.60$0.5230.8%4870.15146
$193.00Aug 210.580.84$0.7136.6%3870.1291
$180.00Aug 71.511.96$1.7425.9%2070.39352
$156.00Aug 720.7522.65$21.708.8%1971.002
$152.00Aug 724.6526.55$25.607.4%1851.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$166.00Aug 211.341.54$1.4413.9%2720.18118
$172.00Aug 70.730.95$0.8426.2%2590.2051
$175.00Aug 71.391.56$1.4811.5%1180.32404
$167.00Aug 211.491.71$1.6013.7%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. 101 strikes (avg 26.8%, max 84.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Sep 1153.9%29.2%84.3%6466
$145.00Aug 7Aug 2181.7%45.8%78.5%3619
$154.00Aug 7Aug 2168.0%40.2%68.9%4199
$156.00Aug 7Aug 2166.9%41.5%61.3%19729
$143.00Aug 7Aug 2185.2%53.5%59.1%568
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 1168.5%40.8%67.8%15234
$145.00Aug 7Aug 2881.7%50.6%61.6%--30
$156.00Aug 7Aug 2167.0%41.5%61.4%62.5K
$152.50Aug 7Aug 1476.0%47.4%60.4%13--
$155.00Aug 7Sep 1156.9%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 4.00)

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
$159.00$155.00Aug 28$0.12$3.88$0.1232.33$158.88
$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
$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. 241 found (best R:R 49.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$151.00$152.00Aug 7$0.90$0.90$0.109.00$151.90
$163.00$164.00Aug 7$0.87$0.87$0.136.69$163.87
$146.00$147.00Aug 21$0.87$0.87$0.136.69$146.87
$172.00$173.00Aug 21$0.87$0.87$0.136.69$172.87
$165.00$167.00Aug 7$1.73$1.73$0.276.41$166.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$188.00Aug 7$8.82$8.82$0.1849.00$188.18
$205.00$202.50Aug 7$2.38$2.38$0.1219.83$202.62
$199.00$198.00Aug 7$0.90$0.90$0.109.00$198.10
$186.00$185.00Aug 14$0.90$0.90$0.109.00$185.10
$192.00$191.00Aug 21$0.87$0.87$0.136.69$191.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.86, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$199.00Aug 14Aug 21$0.0537.5%30.9%
$146.00Aug 7Aug 21$0.1278.0%53.2%
$197.50Aug 7Aug 14$0.1237.2%32.3%
$192.50Aug 7Aug 14$0.1443.1%30.4%
$159.00Aug 7Aug 14$0.1553.1%42.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.0868.5%48.7%
$152.00Aug 14Aug 21$0.1050.1%42.3%
$145.00Aug 7Aug 14$0.1281.7%59.7%
$157.00Aug 7Aug 14$0.2358.6%44.8%
$159.00Aug 7Aug 14$0.2653.1%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 3.01% of stock, avg 8.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 7$1.74$3.63$5.37$174.63$185.373.01%
$179.00Aug 7$2.30$3.08$5.38$173.62$184.383.02%
$178.00Aug 7$2.82$2.60$5.42$172.58$183.423.04%
$177.50Aug 7$2.96$2.50$5.46$172.04$182.963.06%
$177.00Aug 7$3.33$2.20$5.53$171.47$182.533.10%
$181.00Aug 7$1.35$4.20$5.55$175.45$186.553.11%
$176.00Aug 7$3.95$1.84$5.79$170.21$181.793.25%
$182.00Aug 7$1.16$4.88$6.04$175.96$188.043.39%
$175.00Aug 7$4.68$1.48$6.16$168.84$181.163.46%
$182.50Aug 7$0.92$5.43$6.35$176.15$188.853.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.35% of stock, avg 4.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$175.00Aug 7$0.92$1.48$2.40$172.60$184.90
$182.00$175.00Aug 7$1.16$1.48$2.64$172.36$184.64
$182.50$176.00Aug 7$0.92$1.84$2.76$173.24$185.26
$181.00$175.00Aug 7$1.35$1.48$2.83$172.17$183.83
$182.00$176.00Aug 7$1.16$1.84$3.00$173.00$185.00
$182.50$177.00Aug 7$0.92$2.20$3.12$173.88$185.62
$181.00$176.00Aug 7$1.35$1.84$3.19$172.81$184.19
$180.00$175.00Aug 7$1.74$1.48$3.22$171.78$183.22
$182.00$177.00Aug 7$1.16$2.20$3.36$173.64$185.36
$182.50$177.50Aug 7$0.92$2.50$3.42$174.08$185.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 21.73, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
169/174175/180Sep 11$4.78$0.2221.73$169.22$179.78
168/169170/172Aug 28$2.38$0.1219.83$166.62$172.38
160/161165/168Aug 14$2.34$0.1614.63$158.66$167.34
152/155165/168Aug 14$2.29$0.2110.90$152.71$167.29
160/161163/165Aug 14$1.83$0.1710.76$159.17$164.83
163/164165/168Aug 14$2.27$0.239.87$161.73$167.27
170/172175/178Sep 4$2.27$0.239.87$169.73$177.27
171/172176/178Aug 28$1.36$0.149.71$170.64$177.36
166/167168/170Aug 14$1.81$0.199.53$165.19$169.81
170/171175/176Aug 28$0.90$0.109.00$170.10$175.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 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
$156.00$157.00$158.00Aug 21$0.05$0.9519.00
$190.00$192.00$194.00Sep 4$0.13$1.8714.38
$180.00$181.00$182.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 4$0.13$4.8737.46
$198.00$199.00$200.00Aug 7$0.05$0.9519.00
$166.00$167.00$168.00Aug 21$0.06$0.9415.67
$164.00$165.00$166.00Aug 7$0.07$0.9313.29
$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 $-2.01, 122 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-$2.01$6.99
$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 3.37%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 4$6.000.471.0%3.37%4.35%87
$180.00Sep 11$5.700.471.0%3.20%4.19%13
$181.00Sep 4$5.050.441.6%2.83%4.38%16
$180.00Aug 28$4.900.461.0%2.75%3.74%1020
$182.00Sep 11$4.850.432.1%2.72%4.83%42
$179.00Aug 21$4.500.480.4%2.52%2.95%273
$180.00Aug 21$4.300.451.0%2.41%3.40%102.1K
$181.00Aug 28$4.100.431.6%2.30%3.85%--11
$182.00Aug 28$3.750.412.1%2.10%4.21%57
$179.00Aug 14$3.700.470.4%2.08%2.50%99

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 5,665
Total Puts 2,946
Put/Call Ratio 0.52
Net Difference 2,719

Prior's Put/Call Breakdown

Total Calls 5,423
Total Puts 10,477
Put/Call Ratio 1.93
Net Difference -5,054

Prior 7-Day Put/Call Summary

Total Calls 57,260
Total Puts 75,582
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