Tour v482
XLK
State StreetTechSelSectSPDRETF
$178.81 +1.97%
(8/3 14:00) ◀
|
Monday, August 3, 2026 (2:05pm)
January 2026
|
▶ (8/3 14:15)
◀ 8/3 14:05 ▶

Option Volume

Detail
ℹ
Current (08/03 2:05pm) 9,231
Calls: 6,035 (65%)
Puts: 3,196 (35%)
Prior (07/31) 15,970
Calls: 5,469 (34%)
Puts: 10,501 (66%)
Current vs Prior -42.20%
Calls: +10.35% (Calls)
Puts: -69.56% (Puts)
Prior 7-Day Total 133,203
Calls: 57,388 (43%)
Puts: 75,815 (57%)
Prior 7-Day Average 19,029
Calls: 8,198 (43%)
Puts: 10,830 (57%)
Current vs Prior 7-Day Avg -51.49%
Calls: -26.39%
Puts: -70.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:05pm) $7.56M
Calls: $6.71M (89%)
Puts: $853.2K (11%)
Prior (07/31) $6.62M
Calls: $3.23M (49%)
Puts: $3.39M (51%)
Current vs Prior +14.31%
Calls: +108.02%
Puts: -74.84%
Prior 7-Day Total $87.98M
Calls: $47.27M (54%)
Puts: $40.71M (46%)
Prior 7-Day Average $12.57M
Calls: $6.75M (54%)
Puts: $5.82M (46%)
Current vs Prior 7-Day Avg -39.83%
Calls: -0.63%
Puts: -85.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:05pm) 0.53
Prior (07/31) 1.92
Current vs Prior -72.42%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -59.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:05pm) 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 3.37% | 4.85%6.00% | 9.75%
Prior 4.02% | 5.15%6.39% | 10.38%
Current vs Prior -16.26% | -5.74%-6.13% | -6.08%
Prior 7-Day Avg 3.61% | 5.31%7.43% | 11.01%
Current vs 7-Day Avg -6.75% | -8.65%-19.25% | -11.46%
Prior 7-Day Eod 4.02% | 5.15%6.39% | 10.38%
Current vs 7-Day Eod -16.26% | -5.74%-6.13% | -6.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.39% | 12.04%
Calls: 12.50% | 14.67%
Puts: 10.28% | 9.41%
Prior 441.81% | 43.73%
Calls: 97.25% | 37.89%
Puts: 786.36% | 49.56%
Current vs Prior -97.42% | -72.47%
Prior 7-Day Avg 127.23% | 51.78%
Calls: 58.50% | 40.88%
Puts: 195.95% | 62.68%
Current vs 7-Day Avg -91.05% | -76.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($6.71M) vs puts ($853.2K). Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.53. 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 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
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 61 of results (avg 8.1%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2128.5529.50$29.033.3%51.00139
$167.50Aug 2813.4014.20$13.805.8%20.772
$150.00Aug 1427.5529.30$28.436.2%--1.0026
$170.00Aug 2811.5012.25$11.886.3%--0.7117
$171.00Aug 219.8510.50$10.186.4%10.7220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 147.507.90$7.705.2%10.742
$182.50Aug 74.654.95$4.806.2%10.7313
$186.00Aug 218.959.55$9.256.5%--0.72787
$210.00Aug 731.1033.35$32.237.0%80.97--
$184.00Aug 217.658.25$7.957.5%--0.66308

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$158.00Aug 210.510.60$0.5516.4%70.08551

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 732.6535.05$33.857.1%81.00--
$145.00Aug 731.7034.05$32.887.1%361.00--
$146.00Aug 730.7033.15$31.927.7%981.00--
$147.00Aug 729.7032.15$30.927.9%1031.00--
$148.00Aug 728.7031.00$29.857.7%401.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.00Aug 717.8520.40$19.1313.3%60.99--
$197.50Aug 718.5520.85$19.7011.7%60.99--
$198.00Aug 719.0521.35$20.2011.4%40.99--
$199.00Aug 720.1022.35$21.2310.6%40.99--
$200.00Aug 720.8523.35$22.1011.3%40.98--

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 7.1K, top 598)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 70.530.67$0.6023.3%5980.17146
$193.00Aug 210.581.04$0.8156.8%3870.1391
$180.00Aug 71.672.27$1.9730.5%2090.42352
$156.00Aug 720.7523.10$21.9310.7%1971.002
$152.00Aug 724.7527.05$25.908.9%1851.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$166.00Aug 211.291.42$1.369.6%3410.17118
$172.00Aug 70.680.93$0.8130.9%2590.1951
$167.00Aug 211.441.61$1.5311.1%1690.1960
$175.00Aug 71.251.52$1.3919.4%1180.30404
$170.00Aug 211.992.20$2.1010.0%890.252.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 97 strikes (avg 27.5%, max 82.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Sep 1153.0%29.0%82.7%6466
$145.00Aug 7Aug 2182.6%46.4%78.2%3619
$154.00Aug 7Aug 2168.9%40.9%68.4%4199
$152.00Aug 7Aug 2172.2%42.9%68.3%18582
$151.00Aug 7Aug 2167.0%40.9%64.0%7163
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 1169.4%41.2%68.4%15234
$145.00Aug 7Aug 2882.6%51.1%61.6%--30
$156.00Aug 7Aug 2167.9%42.1%61.2%62.5K
$152.50Aug 7Aug 1477.0%48.3%59.2%13--
$155.00Aug 7Sep 1157.6%38.7%48.9%23320

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 26.78, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 21$0.18$4.82$0.1826.78$200.18
$197.00$200.00Aug 28$0.24$2.76$0.2411.50$197.24
$195.00$205.00Sep 4$0.83$9.17$0.8311.05$195.83
$190.00$192.50Aug 14$0.29$2.21$0.297.62$190.29
$186.00$187.00Aug 14$0.12$0.88$0.127.33$186.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$150.00Aug 7$0.10$2.40$0.1024.00$152.40
$159.00$155.00Aug 28$0.21$3.79$0.2118.05$158.79
$167.00$165.00Aug 28$0.11$1.89$0.1117.18$166.89
$155.00$152.50Aug 14$0.14$2.36$0.1416.86$154.86
$155.00$150.00Sep 4$0.31$4.69$0.3115.13$154.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 39.91, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$167.00Aug 7$1.88$1.88$0.1215.67$166.88
$159.00$163.00Aug 14$3.73$3.73$0.2713.81$162.73
$148.00$149.00Aug 7$0.87$0.87$0.136.69$148.87
$168.00$169.00Aug 7$0.85$0.85$0.155.67$168.85
$157.00$158.00Aug 21$0.85$0.85$0.155.67$157.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$188.00Aug 7$8.78$8.78$0.2239.91$188.22
$195.00$193.00Aug 21$1.85$1.85$0.1512.33$193.15
$185.00$184.00Aug 21$0.90$0.90$0.109.00$184.10
$200.00$199.00Aug 7$0.87$0.87$0.136.69$199.13
$184.00$183.00Aug 28$0.85$0.85$0.155.67$183.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $0.88, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$199.00Aug 14Aug 21$0.0536.5%30.2%
$197.50Aug 7Aug 14$0.1236.5%31.3%
$192.50Aug 7Aug 14$0.1442.1%29.3%
$195.00Aug 7Aug 14$0.1530.1%29.4%
$159.00Aug 7Aug 14$0.2755.0%43.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.0869.4%49.6%
$152.00Aug 14Aug 21$0.1051.1%42.9%
$145.00Aug 7Aug 14$0.1282.6%60.6%
$157.00Aug 7Aug 14$0.2359.5%45.9%
$159.00Aug 7Aug 14$0.2555.0%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 2.95% of stock, avg 8.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 7$1.97$3.30$5.27$174.73$185.272.95%
$179.00Aug 7$2.48$2.82$5.30$173.70$184.302.96%
$181.00Aug 7$1.53$3.85$5.38$175.62$186.383.01%
$177.50Aug 7$3.25$2.18$5.43$172.07$182.933.04%
$178.00Aug 7$3.20$2.37$5.57$172.43$183.573.12%
$177.00Aug 7$3.70$2.07$5.77$171.23$182.773.23%
$182.00Aug 7$1.20$4.57$5.77$176.23$187.773.23%
$182.50Aug 7$1.01$4.80$5.81$176.69$188.313.25%
$176.00Aug 7$4.40$1.68$6.08$169.92$182.083.40%
$183.00Aug 7$0.97$5.48$6.45$176.55$189.453.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.34% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$175.00Aug 7$1.01$1.39$2.40$172.60$184.90
$182.00$175.00Aug 7$1.20$1.39$2.59$172.41$184.59
$182.50$176.00Aug 7$1.01$1.68$2.69$173.31$185.19
$182.00$176.00Aug 7$1.20$1.68$2.88$173.12$184.88
$181.00$175.00Aug 7$1.53$1.39$2.92$172.08$183.92
$182.50$177.00Aug 7$1.01$2.07$3.08$173.92$185.58
$182.50$177.50Aug 7$1.01$2.18$3.19$174.31$185.69
$181.00$176.00Aug 7$1.53$1.68$3.21$172.79$184.21
$182.00$177.00Aug 7$1.20$2.07$3.27$173.73$185.27
$180.00$175.00Aug 7$1.97$1.39$3.36$171.64$183.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 29.77, avg credit $1.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
152/155159/163Aug 14$3.87$0.1329.77$151.13$162.87
169/174175/180Sep 11$4.77$0.2320.74$169.23$179.77
167/168175/178Sep 4$2.31$0.1912.16$165.69$177.31
160/164165/170Sep 11$4.59$0.4111.20$159.41$169.59
159/160170/172Aug 28$2.23$0.278.26$157.77$172.23
168/169174/175Aug 28$0.89$0.118.09$168.11$174.89
160/161163/165Aug 14$1.77$0.237.70$159.23$164.77
165/167170/172Aug 28$2.21$0.297.62$164.79$172.21
173/174176/178Aug 28$1.32$0.187.33$172.68$177.32
160/161165/168Aug 14$2.13$0.375.76$158.87$167.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 21$0.14$4.8634.71
$153.00$154.00$155.00Aug 7$0.05$0.9519.00
$174.00$175.00$176.00Aug 21$0.05$0.9519.00
$190.00$195.00$200.00Sep 11$0.25$4.7519.00
$159.00$160.00$161.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 4$0.05$4.9599.00
$200.00$202.50$205.00Aug 7$0.10$2.4024.00
$173.00$174.00$175.00Aug 7$0.05$0.9519.00
$205.00$207.50$210.00Aug 7$0.13$2.3718.23
$174.00$175.00$176.00Aug 7$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-1.57, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$182.00$189.001:2Sep 11-$0.10$6.90
$205.00$210.001:2Aug 28-$0.29$4.71
$195.00$200.001:2Sep 11-$0.31$4.69
$200.00$205.001:2Aug 28-$0.33$4.67
$190.00$195.001:2Sep 11-$0.81$4.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$197.00$188.001:2Aug 7-$1.57$7.43
$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
$155.00$150.001:2Sep 4-$0.61$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.36%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 4$6.000.480.7%3.36%4.02%87
$180.00Sep 11$5.700.480.7%3.19%3.85%13
$182.00Sep 11$5.250.441.8%2.94%4.72%42
$181.00Sep 4$5.200.451.2%2.91%4.13%16
$180.00Aug 28$4.900.470.7%2.74%3.41%1020
$179.00Aug 21$4.500.490.1%2.52%2.62%273
$180.00Aug 21$4.450.460.7%2.49%3.15%152.1K
$181.00Aug 28$4.350.451.2%2.43%3.66%--11
$179.00Aug 14$3.850.490.1%2.15%2.26%99
$185.00Sep 4$3.800.363.5%2.13%5.59%950

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 6,035
Total Puts 3,196
Put/Call Ratio 0.53
Net Difference 2,839

Prior's Put/Call Breakdown

Total Calls 5,469
Total Puts 10,501
Put/Call Ratio 1.92
Net Difference -5,032

Prior 7-Day Put/Call Summary

Total Calls 57,388
Total Puts 75,815
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