Tour v482
XLK
State StreetTechSelSectSPDRETF
$178.55 +1.82%
(8/3 14:20) ◀
|
Monday, August 3, 2026 (2:25pm)
January 2026
|
▶ (8/3 14:30)
◀ 8/3 14:25 ▶

Option Volume

Detail
ℹ
Current (08/03 2:25pm) 9,844
Calls: 6,372 (65%)
Puts: 3,472 (35%)
Prior (07/31) 16,447
Calls: 5,736 (35%)
Puts: 10,711 (65%)
Current vs Prior -40.15%
Calls: +11.09% (Calls)
Puts: -67.58% (Puts)
Prior 7-Day Total 134,005
Calls: 57,949 (43%)
Puts: 76,056 (57%)
Prior 7-Day Average 19,143
Calls: 8,278 (43%)
Puts: 10,865 (57%)
Current vs Prior 7-Day Avg -48.58%
Calls: -23.03%
Puts: -68.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:25pm) $7.86M
Calls: $6.95M (88%)
Puts: $906.2K (12%)
Prior (07/31) $6.70M
Calls: $3.27M (49%)
Puts: $3.43M (51%)
Current vs Prior +17.19%
Calls: +112.51%
Puts: -73.60%
Prior 7-Day Total $88.33M
Calls: $47.57M (54%)
Puts: $40.75M (46%)
Prior 7-Day Average $12.62M
Calls: $6.80M (54%)
Puts: $5.82M (46%)
Current vs Prior 7-Day Avg -37.75%
Calls: +2.25%
Puts: -84.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:25pm) 0.54
Prior (07/31) 1.87
Current vs Prior -70.82%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -57.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:25pm) 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 3.27% | 4.86%6.03% | 9.62%
Prior 4.02% | 5.15%6.39% | 10.38%
Current vs Prior -18.79% | -5.71%-5.74% | -7.36%
Prior 7-Day Avg 3.61% | 5.31%7.43% | 11.01%
Current vs 7-Day Avg -9.57% | -8.63%-18.91% | -12.66%
Prior 7-Day Eod 4.02% | 5.15%6.39% | 10.38%
Current vs 7-Day Eod -18.79% | -5.71%-5.74% | -7.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.11% | 12.03%
Calls: 16.39% | 14.54%
Puts: 15.83% | 9.52%
Prior 441.81% | 43.73%
Calls: 97.25% | 37.89%
Puts: 786.36% | 49.56%
Current vs Prior -96.35% | -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 -87.34% | -76.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($6.95M) vs puts ($906.2K). Below-average activity with volume down 40% 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
14:25BULLISHBULLISHBULLISH
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 81 of results (avg 7.4%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2128.7029.45$29.082.6%50.94139
$162.50Aug 1416.6017.20$16.903.6%30.90--
$164.00Aug 1415.1515.70$15.433.6%20.89--
$170.00Aug 79.059.40$9.233.8%90.8831
$165.00Aug 713.6514.20$13.933.9%80.955
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%--0.812.7K
$184.00Aug 217.658.15$7.906.3%--0.66308
$185.00Aug 147.457.95$7.706.5%10.742

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.67, cheapest $0.50)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 70.530.62$0.5715.8%5980.17146
$192.00Aug 210.851.03$0.9419.1%750.1585
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 70.460.54$0.5016.0%970.12496

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
$143.00Aug 2134.1536.90$35.537.7%--1.0068
$145.00Aug 2132.1534.85$33.508.1%--1.0019
$151.00Aug 2126.3028.55$27.438.2%--1.0063
$148.00Aug 728.8531.10$29.987.5%401.003
$143.00Aug 733.8536.10$34.986.4%50.99--
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. 305 active (total vol 7.6K, 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 71.942.15$2.0510.2%2180.43352
$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 211.221.42$1.3215.2%3990.17118
$172.00Aug 70.670.91$0.7930.4%2600.1851
$167.00Aug 211.401.61$1.5113.9%1690.1960
$165.00Aug 70.170.25$0.2138.1%1370.05638
$175.00Aug 71.241.50$1.3719.0%1190.30404

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 27.5%, max 82.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Sep 1152.9%28.9%82.8%6466
$145.00Aug 7Aug 2182.9%46.6%78.1%3719
$155.00Aug 7Aug 2169.2%40.8%69.4%10294
$152.00Aug 7Aug 2172.6%43.1%68.2%18582
$156.00Aug 7Aug 2168.3%41.1%66.0%19729
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 7Sep 1169.2%38.9%77.7%23320
$145.00Aug 7Aug 2882.9%48.7%70.3%130
$150.00Aug 7Sep 1169.7%41.4%68.3%15234
$156.00Aug 7Aug 2168.3%41.1%66.0%62.5K
$152.50Aug 7Aug 1477.3%48.5%59.4%13--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 34.71, avg 3.59)

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. 231 found (best R:R 38.13, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$168.00$170.00Aug 14$1.85$1.85$0.1512.33$169.85
$163.00$164.00Aug 14$0.90$0.90$0.109.00$163.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$188.00Aug 7$8.77$8.77$0.2338.13$188.23
$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
$192.00$191.00Aug 21$0.85$0.85$0.155.67$191.15
$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. 103 found (avg debit $0.83, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 14$0.0547.6%38.8%
$199.00Aug 14Aug 21$0.0536.3%30.0%
$157.00Aug 7Aug 21$0.1054.2%42.2%
$197.50Aug 7Aug 14$0.1236.4%31.2%
$192.50Aug 7Aug 14$0.1441.9%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 14Aug 21$0.0730.4%31.2%
$150.00Aug 7Aug 14$0.0869.7%49.8%
$186.00Aug 7Aug 14$0.1033.6%32.1%
$152.00Aug 14Aug 21$0.1051.3%43.1%
$145.00Aug 7Aug 14$0.1282.9%60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.96% of stock, avg 8.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$179.00Aug 7$2.51$2.78$5.29$173.71$184.292.96%
$178.00Aug 7$3.05$2.28$5.33$172.67$183.332.99%
$180.00Aug 7$2.05$3.30$5.35$174.65$185.353.00%
$181.00Aug 7$1.57$3.85$5.42$175.58$186.423.04%
$177.50Aug 7$3.43$2.11$5.54$171.96$183.043.10%
$177.00Aug 7$3.70$1.96$5.66$171.34$182.663.17%
$182.00Aug 7$1.27$4.50$5.77$176.23$187.773.23%
$182.50Aug 7$1.04$4.85$5.89$176.61$188.393.30%
$176.00Aug 7$4.38$1.63$6.01$169.99$182.013.37%
$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 1.35% of stock, avg 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$175.00Aug 7$1.04$1.37$2.41$172.59$184.91
$182.00$175.00Aug 7$1.27$1.37$2.64$172.36$184.64
$182.50$176.00Aug 7$1.04$1.63$2.67$173.33$185.17
$182.00$176.00Aug 7$1.27$1.63$2.90$173.10$184.90
$181.00$175.00Aug 7$1.57$1.37$2.94$172.06$183.94
$182.50$177.00Aug 7$1.04$1.96$3.00$174.00$185.50
$182.50$177.50Aug 7$1.04$2.11$3.15$174.35$185.65
$181.00$176.00Aug 7$1.57$1.63$3.20$172.80$184.20
$182.00$177.00Aug 7$1.27$1.96$3.23$173.77$185.23
$182.50$178.00Aug 7$1.04$2.28$3.32$174.68$185.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 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
145/146151/152Aug 21$0.90$0.109.00$145.10$151.90
173/174180/181Aug 28$0.90$0.109.00$173.10$180.90
145/146147/150Aug 21$2.67$0.338.09$143.33$149.67
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
173/174181/182Aug 28$0.85$0.155.67$173.15$181.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 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
$158.00$159.00$160.00Aug 7$0.07$0.9313.29
$184.00$185.00$186.00Aug 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 7$0.07$0.9313.29
$155.00$156.00$157.00Aug 21$0.07$0.9313.29
$164.00$165.00$166.00Aug 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. 127 found (best net $-1.51, 119 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-$1.51$7.49
$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$6.000.480.8%3.36%4.17%87
$180.00Sep 11$5.700.480.8%3.19%4.00%13
$180.00Aug 28$5.300.480.8%2.97%3.78%1120
$182.00Sep 11$5.300.441.9%2.97%4.90%42
$181.00Sep 4$5.200.461.4%2.91%4.28%16
$179.00Aug 21$4.550.500.2%2.55%2.80%273
$180.00Aug 21$4.450.470.8%2.49%3.30%162.1K
$181.00Aug 28$4.400.451.4%2.46%3.84%--11
$179.00Aug 14$3.850.500.2%2.16%2.41%149
$185.00Sep 4$3.800.373.6%2.13%5.74%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 6,372
Total Puts 3,472
Put/Call Ratio 0.54
Net Difference 2,900

Prior's Put/Call Breakdown

Total Calls 5,736
Total Puts 10,711
Put/Call Ratio 1.87
Net Difference -4,975

Prior 7-Day Put/Call Summary

Total Calls 57,949
Total Puts 76,056
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