Tour v482
XLK
State StreetTechSelSectSPDRETF
$178.80 +1.97%
(8/3 14:05) ◀
|
Monday, August 3, 2026 (2:15pm)
January 2026
|
▶ (8/3 14:20)
◀ 8/3 14:15 ▶

Option Volume

Detail
ℹ
Current (08/03 2:15pm) 9,633
Calls: 6,293 (65%)
Puts: 3,340 (35%)
Prior (07/31) 16,351
Calls: 5,701 (35%)
Puts: 10,650 (65%)
Current vs Prior -41.09%
Calls: +10.38% (Calls)
Puts: -68.64% (Puts)
Prior 7-Day Total 133,508
Calls: 57,647 (43%)
Puts: 75,861 (57%)
Prior 7-Day Average 19,072
Calls: 8,235 (43%)
Puts: 10,837 (57%)
Current vs Prior 7-Day Avg -49.49%
Calls: -23.58%
Puts: -69.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:15pm) $7.74M
Calls: $6.85M (89%)
Puts: $885.6K (11%)
Prior (07/31) $6.68M
Calls: $3.26M (49%)
Puts: $3.42M (51%)
Current vs Prior +15.81%
Calls: +110.30%
Puts: -74.14%
Prior 7-Day Total $88.10M
Calls: $47.39M (54%)
Puts: $40.72M (46%)
Prior 7-Day Average $12.59M
Calls: $6.77M (54%)
Puts: $5.82M (46%)
Current vs Prior 7-Day Avg -38.50%
Calls: +1.26%
Puts: -84.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:15pm) 0.53
Prior (07/31) 1.87
Current vs Prior -71.59%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -59.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:15pm) 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 3.32% | 4.84%6.02% | 9.77%
Prior 4.02% | 5.15%6.39% | 10.38%
Current vs Prior -17.51% | -6.06%-5.87% | -5.86%
Prior 7-Day Avg 3.61% | 5.31%7.43% | 11.01%
Current vs 7-Day Avg -8.14% | -8.96%-19.02% | -11.25%
Prior 7-Day Eod 4.02% | 5.15%6.39% | 10.38%
Current vs 7-Day Eod -17.51% | -6.06%-5.87% | -5.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.47% | 12.62%
Calls: 12.50% | 15.73%
Puts: 12.45% | 9.52%
Prior 441.81% | 43.73%
Calls: 97.25% | 37.89%
Puts: 786.36% | 49.56%
Current vs Prior -97.18% | -71.14%
Prior 7-Day Avg 127.23% | 51.78%
Calls: 58.50% | 40.88%
Puts: 195.95% | 62.68%
Current vs 7-Day Avg -90.20% | -75.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($6.85M) vs puts ($885.6K). Below-average activity with volume down 41% 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
14:15BULLISHBULLISHBULLISH
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 66 of results (avg 7.9%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2128.5529.55$29.053.4%51.00139
$155.00Aug 2123.4024.65$24.035.2%--0.9491
$170.00Aug 2811.6012.30$11.955.9%--0.7117
$160.00Aug 2118.7519.90$19.335.9%--0.91719
$167.50Aug 2813.4514.30$13.886.1%20.772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 147.507.80$7.653.9%10.732
$187.00Aug 219.6510.20$9.935.5%--0.7460
$184.00Aug 146.807.20$7.005.7%10.69--
$186.00Aug 218.959.50$9.236.0%--0.72787
$180.00Aug 215.455.80$5.636.2%380.533.3K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 732.8535.10$33.986.6%91.00--
$145.00Aug 731.8534.20$33.037.1%371.00--
$146.00Aug 730.8533.15$32.007.2%981.00--
$147.00Aug 729.8532.15$31.007.4%1031.00--
$148.00Aug 728.8531.10$29.987.5%401.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$199.00Aug 719.8022.25$21.0311.7%41.00--
$197.00Aug 717.8520.25$19.0512.6%60.99--
$197.50Aug 718.2520.75$19.5012.8%60.99--
$198.00Aug 719.0021.25$20.1311.2%40.99--
$200.00Aug 720.8523.25$22.0510.9%40.98--

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 7.4K, 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 71.772.32$2.0526.8%2090.43352
$156.00Aug 720.9023.15$22.0310.2%1971.002
$152.00Aug 724.8527.10$25.988.7%1851.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$166.00Aug 211.191.42$1.3117.6%3990.17118
$172.00Aug 70.670.91$0.7930.4%2600.1851
$167.00Aug 211.401.61$1.5113.9%1690.1960
$175.00Aug 71.201.51$1.3622.8%1190.29404
$160.00Aug 210.630.79$0.7122.5%1080.103.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 27.0%, max 81.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Sep 1152.6%28.9%81.9%6466
$145.00Aug 7Aug 2182.9%46.6%78.2%3719
$154.00Aug 7Aug 2169.4%41.1%68.7%4299
$152.00Aug 7Aug 2172.7%43.1%68.6%18582
$156.00Aug 7Aug 2168.4%41.1%66.4%19729
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Aug 2882.9%48.7%70.4%--30
$150.00Aug 7Sep 1169.8%41.4%68.6%15234
$156.00Aug 7Aug 2168.4%41.1%66.4%62.5K
$152.50Aug 7Aug 1477.5%48.5%59.7%13--
$155.00Aug 7Sep 1158.0%38.9%49.0%23320

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 34.71, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 21$0.14$4.86$0.1434.71$200.14
$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
$196.00$197.00Aug 28$0.12$0.88$0.127.33$196.12
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
$155.00$152.50Aug 14$0.14$2.36$0.1416.86$154.86
$160.00$155.00Sep 4$0.29$4.71$0.2916.24$159.71
$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. 229 found (best R:R 49.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$159.00$163.00Aug 14$3.78$3.78$0.2217.18$162.78
$153.00$154.00Aug 21$0.90$0.90$0.109.00$153.90
$170.00$171.00Aug 7$0.87$0.87$0.136.69$170.87
$157.00$158.00Aug 21$0.87$0.87$0.136.69$157.87
$170.00$172.50Aug 28$2.13$2.13$0.375.76$172.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$188.00Aug 7$8.82$8.82$0.1849.00$188.18
$190.00$186.00Aug 14$3.78$3.78$0.2217.18$186.22
$195.00$193.00Aug 21$1.77$1.77$0.237.70$193.23
$193.00$192.00Aug 21$0.88$0.88$0.127.33$192.12
$189.00$188.00Aug 21$0.87$0.87$0.136.69$188.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $0.84, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$199.00Aug 14Aug 21$0.0536.3%30.0%
$197.50Aug 7Aug 14$0.1236.2%31.2%
$192.50Aug 7Aug 14$0.1441.6%29.1%
$195.00Aug 7Aug 14$0.1529.8%29.2%
$158.00Aug 7Aug 14$0.2258.0%44.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$186.00Aug 7Aug 14$0.0533.3%31.6%
$150.00Aug 7Aug 14$0.0869.8%49.8%
$152.00Aug 14Aug 21$0.1051.3%43.1%
$145.00Aug 7Aug 14$0.1282.9%60.7%
$190.00Aug 14Aug 21$0.1530.4%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 2.95% of stock, avg 8.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$179.00Aug 7$2.55$2.73$5.28$173.72$184.282.95%
$180.00Aug 7$2.05$3.22$5.27$174.73$185.272.95%
$181.00Aug 7$1.61$3.85$5.46$175.54$186.463.05%
$177.50Aug 7$3.43$2.05$5.48$172.02$182.983.06%
$178.00Aug 7$3.20$2.28$5.48$172.52$183.483.06%
$177.00Aug 7$3.73$1.96$5.69$171.31$182.693.18%
$182.00Aug 7$1.24$4.45$5.69$176.31$187.693.18%
$182.50Aug 7$1.04$4.80$5.84$176.66$188.343.27%
$176.00Aug 7$4.43$1.64$6.07$169.93$182.073.39%
$183.00Aug 7$0.95$5.43$6.38$176.62$189.383.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.34% of stock, avg 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$175.00Aug 7$1.04$1.36$2.40$172.60$184.90
$182.00$175.00Aug 7$1.24$1.36$2.60$172.40$184.60
$182.50$176.00Aug 7$1.04$1.64$2.68$173.32$185.18
$182.00$176.00Aug 7$1.24$1.64$2.88$173.12$184.88
$181.00$175.00Aug 7$1.61$1.36$2.97$172.03$183.97
$182.50$177.00Aug 7$1.04$1.96$3.00$174.00$185.50
$182.50$177.50Aug 7$1.04$2.05$3.09$174.41$185.59
$182.00$177.00Aug 7$1.24$1.96$3.20$173.80$185.20
$181.00$176.00Aug 7$1.61$1.64$3.25$172.75$184.25
$182.00$177.50Aug 7$1.24$2.05$3.29$174.21$185.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 24.00, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
169/174175/180Sep 11$4.80$0.2024.00$169.20$179.80
160/164165/170Sep 11$4.79$0.2122.81$159.21$169.79
167/168175/178Sep 4$2.32$0.1812.89$165.68$177.32
159/160170/172Aug 28$2.26$0.249.42$157.74$172.26
145/146147/150Aug 21$2.70$0.309.00$143.30$149.70
145/146151/152Aug 21$0.90$0.109.00$145.10$151.90
173/174180/181Aug 28$0.90$0.109.00$173.10$180.90
168/169174/175Aug 28$0.89$0.118.09$168.11$174.89
165/167168/170Aug 28$2.22$0.287.93$164.78$169.72
161/162163/165Aug 14$1.76$0.247.33$160.74$164.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 21$0.10$4.9049.00
$190.00$195.00$200.00Sep 11$0.18$4.8226.78
$179.00$180.00$181.00Aug 7$0.06$0.9415.67
$175.00$176.00$177.00Aug 7$0.07$0.9313.29
$180.00$181.00$182.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Aug 7$0.05$2.4549.00
$169.00$170.00$171.00Aug 14$0.06$0.9415.67
$175.00$176.00$177.00Aug 14$0.06$0.9415.67
$164.00$165.00$166.00Aug 21$0.06$0.9415.67
$155.00$156.00$157.00Aug 21$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. 125 found (best net $-1.41, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$182.00$189.001:2Sep 11-$0.08$6.92
$195.00$200.001:2Sep 11-$0.13$4.87
$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-$0.79$4.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$197.00$188.001:2Aug 7-$1.41$7.59
$155.00$150.001:2Aug 28-$0.05$4.95
$150.00$145.001:2Aug 14-$0.20$4.80
$165.00$160.001:2Aug 28-$0.27$4.73
$150.00$145.001:2Aug 28-$0.44$4.56

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 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 4$6.000.480.7%3.36%4.03%87
$180.00Sep 11$5.700.480.7%3.19%3.86%13
$182.00Sep 11$5.300.441.8%2.96%4.75%42
$180.00Aug 28$5.250.480.7%2.94%3.61%1120
$181.00Sep 4$5.200.461.2%2.91%4.14%16
$179.00Aug 21$4.550.500.1%2.54%2.66%273
$180.00Aug 21$4.450.470.7%2.49%3.16%152.1K
$181.00Aug 28$4.400.451.2%2.46%3.69%--11
$179.00Aug 14$3.850.500.1%2.15%2.27%149
$185.00Sep 4$3.800.373.5%2.13%5.59%1050

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 6,293
Total Puts 3,340
Put/Call Ratio 0.53
Net Difference 2,953

Prior's Put/Call Breakdown

Total Calls 5,701
Total Puts 10,650
Put/Call Ratio 1.87
Net Difference -4,949

Prior 7-Day Put/Call Summary

Total Calls 57,647
Total Puts 75,861
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