Tour v482
XLK
State StreetTechSelSectSPDRETF
$178.67 +1.89%
(8/3 14:15) ◀
|
Monday, August 3, 2026 (2:20pm)
January 2026
|
▶ (8/3 14:25)
◀ 8/3 14:20 ▶

Option Volume

Detail
ℹ
Current (08/03 2:20pm) 9,728
Calls: 6,337 (65%)
Puts: 3,391 (35%)
Prior (07/31) 16,407
Calls: 5,718 (35%)
Puts: 10,689 (65%)
Current vs Prior -40.71%
Calls: +10.83% (Calls)
Puts: -68.28% (Puts)
Prior 7-Day Total 133,910
Calls: 57,905 (43%)
Puts: 76,005 (57%)
Prior 7-Day Average 19,130
Calls: 8,272 (43%)
Puts: 10,857 (57%)
Current vs Prior 7-Day Avg -49.15%
Calls: -23.39%
Puts: -68.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:20pm) $7.79M
Calls: $6.90M (89%)
Puts: $891.9K (11%)
Prior (07/31) $6.69M
Calls: $3.26M (49%)
Puts: $3.43M (51%)
Current vs Prior +16.35%
Calls: +111.31%
Puts: -74.00%
Prior 7-Day Total $88.28M
Calls: $47.53M (54%)
Puts: $40.75M (46%)
Prior 7-Day Average $12.61M
Calls: $6.79M (54%)
Puts: $5.82M (46%)
Current vs Prior 7-Day Avg -38.24%
Calls: +1.57%
Puts: -84.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:20pm) 0.54
Prior (07/31) 1.87
Current vs Prior -71.37%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -58.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:20pm) 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% | 4.85%6.02% | 9.61%
Prior 4.02% | 5.15%6.39% | 10.38%
Current vs Prior -17.73% | -5.77%-5.80% | -7.41%
Prior 7-Day Avg 3.61% | 5.31%7.43% | 11.01%
Current vs 7-Day Avg -8.38% | -8.68%-18.96% | -12.71%
Prior 7-Day Eod 4.02% | 5.15%6.39% | 10.38%
Current vs 7-Day Eod -17.73% | -5.77%-5.80% | -7.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.73% | 12.03%
Calls: 11.01% | 14.54%
Puts: 12.45% | 9.52%
Prior 441.81% | 43.73%
Calls: 97.25% | 37.89%
Puts: 786.36% | 49.56%
Current vs Prior -97.35% | -72.49%
Prior 7-Day Avg 127.23% | 51.78%
Calls: 58.50% | 40.88%
Puts: 195.95% | 62.68%
Current vs 7-Day Avg -90.78% | -76.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($6.90M) vs puts ($891.9K). Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 71% - 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
14:20BULLISHBULLISHBULLISH
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 74 of results (avg 7.7%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2128.5529.55$29.053.4%51.00139
$162.50Aug 1416.6017.20$16.903.6%20.90--
$170.00Aug 79.159.55$9.354.3%90.8831
$162.00Aug 1416.9017.65$17.274.3%20.90--
$175.00Aug 75.055.35$5.205.8%190.71729
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 147.457.85$7.655.2%10.732
$186.00Aug 218.959.45$9.205.4%--0.72787
$187.00Aug 219.6510.20$9.935.5%--0.7460
$190.00Aug 2112.0012.70$12.355.7%--0.802.7K
$184.00Aug 217.658.15$7.906.3%--0.66308

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.52, cheapest $0.17)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 70.530.62$0.5715.8%5980.17146
$184.00Aug 70.740.89$0.8218.3%1830.2289
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.160.18$0.1711.8%970.05638

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 1427.5529.30$28.436.2%--1.0026
$143.00Aug 2134.1536.90$35.537.7%--1.0068
$145.00Aug 2132.1534.85$33.508.1%--1.0019
$150.00Aug 2128.5529.55$29.053.4%51.00139
$151.00Aug 2126.3028.55$27.438.2%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.00Aug 717.8520.25$19.0512.6%61.00--
$197.50Aug 718.2520.75$19.5012.8%61.00--
$198.00Aug 719.0021.25$20.1311.2%41.00--
$199.00Aug 719.8022.25$21.0311.7%41.00--
$200.00Aug 720.8523.25$22.0510.9%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 7.5K, top 598)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 70.530.62$0.5715.8%5980.17146
$193.00Aug 210.581.04$0.8156.8%3870.1391
$180.00Aug 72.002.15$2.087.2%2150.43352
$156.00Aug 720.9023.15$22.0310.2%1970.972
$152.00Aug 724.8527.10$25.988.7%1850.982
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$166.00Aug 211.211.42$1.3215.9%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. 101 strikes (avg 27.4%, max 82.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Sep 1152.7%28.9%82.1%6466
$145.00Aug 7Aug 2183.1%46.6%78.4%3719
$155.00Aug 7Aug 2169.3%40.8%69.8%10294
$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
$155.00Aug 7Sep 1169.3%38.9%78.1%23320
$145.00Aug 7Aug 2883.1%48.7%70.6%--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--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 34.71, avg 3.61)

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
$155.00$150.00Sep 4$0.31$4.69$0.3115.13$154.69
$160.00$155.00Sep 4$0.31$4.69$0.3115.13$159.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 59.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$168.00$170.00Aug 14$1.85$1.85$0.1512.33$169.85
$153.00$154.00Aug 21$0.90$0.90$0.109.00$153.90
$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
$147.00$150.00Aug 21$2.45$2.45$0.554.45$149.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$188.00Aug 7$8.85$8.85$0.1559.00$188.15
$190.00$186.00Aug 14$3.78$3.78$0.2217.18$186.22
$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
$195.00$193.00Aug 21$1.72$1.72$0.286.14$193.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $0.83, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$199.00Aug 14Aug 21$0.0536.3%30.0%
$163.00Aug 7Aug 14$0.1046.2%41.3%
$197.50Aug 7Aug 14$0.1236.2%31.2%
$192.50Aug 7Aug 14$0.1441.7%29.2%
$195.00Aug 7Aug 14$0.1529.8%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$186.00Aug 7Aug 14$0.0533.4%31.6%
$190.00Aug 14Aug 21$0.0730.4%32.0%
$150.00Aug 7Aug 14$0.0869.8%49.8%
$152.00Aug 14Aug 21$0.1051.3%43.1%
$145.00Aug 7Aug 14$0.1283.1%60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.95% of stock, avg 8.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$179.00Aug 7$2.54$2.73$5.27$173.73$184.272.95%
$180.00Aug 7$2.08$3.22$5.30$174.70$185.302.97%
$181.00Aug 7$1.60$3.80$5.40$175.60$186.403.02%
$178.00Aug 7$3.18$2.28$5.46$172.54$183.463.06%
$177.50Aug 7$3.43$2.05$5.48$172.02$182.983.07%
$177.00Aug 7$3.73$1.96$5.69$171.31$182.693.18%
$182.00Aug 7$1.23$4.45$5.68$176.32$187.683.18%
$182.50Aug 7$1.04$4.80$5.84$176.66$188.343.27%
$176.00Aug 7$4.43$1.63$6.06$169.94$182.063.39%
$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$1.23$1.36$2.59$172.41$184.59
$182.50$176.00Aug 7$1.04$1.63$2.67$173.33$185.17
$182.00$176.00Aug 7$1.23$1.63$2.86$173.14$184.86
$181.00$175.00Aug 7$1.60$1.36$2.96$172.04$183.96
$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$1.23$1.96$3.19$173.81$185.19
$181.00$176.00Aug 7$1.60$1.63$3.23$172.77$184.23
$182.00$177.50Aug 7$1.23$2.05$3.28$174.22$185.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 25.32, avg credit $1.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/164165/170Sep 11$4.81$0.1925.32$159.19$169.81
169/174175/180Sep 11$4.80$0.2024.00$169.20$179.80
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
160/161164/165Aug 14$0.87$0.136.69$160.13$164.87
166/167170/171Sep 4$0.86$0.146.14$166.14$170.86
155/159165/170Sep 11$4.29$0.716.04$154.71$169.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 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
$147.00$148.00$149.00Aug 7$0.07$0.9313.29
$175.00$176.00$177.00Aug 7$0.07$0.9313.29
$183.00$184.00$185.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Aug 7$0.05$2.4549.00
$175.00$176.00$177.00Aug 7$0.06$0.9415.67
$169.00$170.00$171.00Aug 14$0.06$0.9415.67
$180.00$181.00$182.00Aug 7$0.07$0.9313.29
$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. 126 found (best net $-1.35, 118 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-$1.35$7.65
$155.00$150.001:2Aug 28-$0.05$4.95
$150.00$145.001:2Aug 14-$0.20$4.80
$150.00$145.001:2Aug 28-$0.44$4.56
$165.00$160.001:2Aug 28-$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.36%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 4$6.000.480.7%3.36%4.10%87
$180.00Sep 11$5.700.480.7%3.19%3.93%13
$180.00Aug 28$5.300.480.7%2.97%3.71%1120
$182.00Sep 11$5.300.441.9%2.97%4.83%42
$181.00Sep 4$5.200.461.3%2.91%4.21%16
$179.00Aug 21$4.550.500.2%2.55%2.73%273
$180.00Aug 21$4.450.470.7%2.49%3.24%162.1K
$181.00Aug 28$4.400.451.3%2.46%3.77%--11
$179.00Aug 14$3.850.500.2%2.15%2.34%149
$185.00Sep 4$3.800.373.5%2.13%5.67%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 6,337
Total Puts 3,391
Put/Call Ratio 0.54
Net Difference 2,946

Prior's Put/Call Breakdown

Total Calls 5,718
Total Puts 10,689
Put/Call Ratio 1.87
Net Difference -4,971

Prior 7-Day Put/Call Summary

Total Calls 57,905
Total Puts 76,005
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