Tour v485
XLK
State StreetTechSelSectSPDRETF
$178.39 +1.73%
(8/3 15:40) ◀
|
Monday, August 3, 2026 (3:45pm)
January 2026
|
▶ (8/3 15:50)
◀ 8/3 15:45 ▶

Option Volume

Detail
ℹ
Current (08/03 3:45pm) 31,338
Calls: 7,786 (25%)
Puts: 23,552 (75%)
Prior (07/31) 19,035
Calls: 7,206 (38%)
Puts: 11,829 (62%)
Current vs Prior +64.63%
Calls: +8.05% (Calls)
Puts: +99.10% (Puts)
Prior 7-Day Total 155,137
Calls: 59,121 (38%)
Puts: 96,016 (62%)
Prior 7-Day Average 22,162
Calls: 8,445 (38%)
Puts: 13,716 (62%)
Current vs Prior 7-Day Avg +41.40%
Calls: -7.81%
Puts: +71.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 3:45pm) $11.70M
Calls: $8.38M (72%)
Puts: $3.32M (28%)
Prior (07/31) $7.94M
Calls: $4.23M (53%)
Puts: $3.70M (47%)
Current vs Prior +47.32%
Calls: +97.85%
Puts: -10.45%
Prior 7-Day Total $92.04M
Calls: $48.85M (53%)
Puts: $43.18M (47%)
Prior 7-Day Average $13.15M
Calls: $6.98M (53%)
Puts: $6.17M (47%)
Current vs Prior 7-Day Avg -11.05%
Calls: +20.04%
Puts: -46.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:45pm) 3.02
Prior (07/31) 1.64
Current vs Prior +84.27%
Prior 7-Day Average 1.66
Current vs Prior 7-Day Avg +81.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 3:45pm) 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% | 4.85%6.03% | 9.69%
Prior 4.02% | 5.15%6.39% | 10.38%
Current vs Prior -18.57% | -5.84%-5.65% | -6.67%
Prior 7-Day Avg 3.61% | 5.31%7.43% | 11.01%
Current vs 7-Day Avg -9.33% | -8.75%-18.84% | -12.01%
Prior 7-Day Eod 4.02% | 5.15%6.39% | 10.38%
Current vs 7-Day Eod -18.57% | -5.84%-5.65% | -6.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.96% | 11.54%
Calls: 9.97% | 12.42%
Puts: 11.95% | 10.66%
Prior 441.81% | 43.73%
Calls: 97.25% | 37.89%
Puts: 786.36% | 49.56%
Current vs Prior -97.52% | -73.61%
Prior 7-Day Avg 127.23% | 51.78%
Calls: 58.50% | 40.88%
Puts: 195.95% | 62.68%
Current vs 7-Day Avg -91.39% | -77.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($8.38M). Above-average activity with volume up 65% vs prior. Extreme bearish P/C ratio of 3.02 - heavy put buying. P/C ratio rising 84% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
15:30BULLISHBEARISHBEARISH
15:25BULLISHBEARISHBEARISH
15:20BULLISHBEARISHBEARISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
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 100 of results (avg 7.5%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.00Aug 726.1526.85$26.502.6%2160.992
$150.00Aug 2128.5029.45$28.983.3%50.94139
$155.00Aug 723.1524.05$23.603.8%1050.993
$163.00Aug 1415.8016.45$16.134.0%120.92--
$162.50Aug 1416.3017.00$16.654.2%50.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 289.159.70$9.435.8%--0.6610
$190.00Aug 2112.0512.80$12.436.0%--0.812.7K
$184.00Aug 217.708.30$8.007.5%30.66308
$186.00Aug 218.959.65$9.307.5%--0.72787
$188.00Aug 149.9010.70$10.307.8%40.839

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.66)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.610.71$0.6615.2%1110.093.1K
$163.00Aug 210.871.01$0.9414.9%270.13791

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 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
$146.00Aug 2131.2033.75$32.487.9%--1.0012
$143.00Aug 734.2036.10$35.155.4%50.99--
$144.00Aug 733.3035.10$34.205.3%140.99--
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. 326 active (total vol 9.0K, top 742)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 70.480.62$0.5525.5%7420.16146
$193.00Aug 210.590.93$0.7644.7%3970.1391
$180.00Aug 71.692.05$1.8719.3%2700.41352
$152.00Aug 726.1526.85$26.502.6%2160.992
$156.00Aug 722.1523.15$22.654.4%2000.972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$166.00Aug 211.111.45$1.2826.6%5870.17118
$172.00Aug 70.670.91$0.7930.4%2630.1951
$167.00Aug 211.421.55$1.498.7%2290.1960
$165.00Aug 70.130.23$0.1855.6%1430.05638
$175.00Aug 71.301.60$1.4520.7%1400.31404

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 107 strikes (avg 27.2%, max 85.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Aug 7Aug 2179.2%42.6%85.7%9912
$200.00Aug 7Sep 1153.8%30.0%79.5%9466
$145.00Aug 7Aug 2180.2%46.6%72.2%4319
$154.00Aug 7Aug 2169.2%41.2%67.7%4299
$156.00Aug 7Aug 2167.7%41.1%64.8%20029
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Aug 7Aug 2187.5%50.5%73.2%1122.1K
$150.00Aug 7Sep 1169.7%40.6%71.4%15234
$159.00Aug 7Sep 1162.4%37.6%66.0%2035
$145.00Aug 7Aug 2880.2%48.5%65.3%130
$156.00Aug 7Aug 2167.7%41.1%64.8%62.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 40.67, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 28$0.12$4.88$0.1240.67$200.12
$200.00$205.00Aug 21$0.15$4.85$0.1532.33$200.15
$197.00$200.00Aug 28$0.15$2.85$0.1519.00$197.15
$195.00$205.00Sep 4$0.83$9.17$0.8311.05$195.83
$188.00$189.00Aug 7$0.11$0.89$0.118.09$188.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$150.00Aug 7$0.10$2.40$0.1024.00$152.40
$155.00$152.50Aug 14$0.14$2.36$0.1416.86$154.86
$155.00$150.00Aug 28$0.32$4.68$0.3214.62$154.68
$155.00$150.00Sep 4$0.33$4.67$0.3314.15$154.67
$159.00$155.00Aug 28$0.30$3.70$0.3012.33$158.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 14.38, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$168.00$170.00Aug 14$1.87$1.87$0.1314.38$169.87
$148.00$149.00Aug 7$0.90$0.90$0.109.00$148.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$193.00$192.00Aug 21$0.88$0.88$0.127.33$192.12
$185.00$184.00Aug 14$0.85$0.85$0.155.67$184.15
$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
$185.00$183.00Aug 7$1.62$1.62$0.384.26$183.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $0.80, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.0569.7%49.6%
$199.00Aug 14Aug 21$0.0536.7%30.1%
$197.50Aug 7Aug 14$0.1237.1%31.5%
$158.00Aug 7Aug 14$0.1353.4%43.9%
$192.50Aug 7Aug 14$0.1442.8%29.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.0869.7%49.6%
$152.00Aug 14Aug 21$0.1051.1%43.1%
$145.00Aug 7Aug 14$0.1380.2%60.7%
$190.00Aug 14Aug 21$0.1530.9%30.8%
$159.00Aug 7Aug 14$0.1662.4%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 2.95% of stock, avg 8.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 7$1.87$3.40$5.27$174.73$185.272.95%
$179.00Aug 7$2.36$2.93$5.29$173.71$184.292.97%
$178.00Aug 7$2.91$2.42$5.33$172.67$183.332.99%
$177.50Aug 7$3.20$2.22$5.42$172.08$182.923.04%
$181.00Aug 7$1.49$3.98$5.47$175.53$186.473.07%
$177.00Aug 7$3.50$2.05$5.55$171.45$182.553.11%
$176.00Aug 7$4.15$1.66$5.81$170.19$181.813.26%
$182.00Aug 7$1.19$4.65$5.84$176.16$187.843.27%
$182.50Aug 7$1.10$5.10$6.20$176.30$188.703.48%
$175.00Aug 7$4.85$1.45$6.30$168.70$181.303.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.43% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$175.00Aug 7$1.10$1.45$2.55$172.45$185.05
$182.00$175.00Aug 7$1.19$1.45$2.64$172.36$184.64
$182.50$176.00Aug 7$1.10$1.66$2.76$173.24$185.26
$182.00$176.00Aug 7$1.19$1.66$2.85$173.15$184.85
$181.00$175.00Aug 7$1.49$1.45$2.94$172.06$183.94
$181.00$176.00Aug 7$1.49$1.66$3.15$172.85$184.15
$182.50$177.00Aug 7$1.10$2.05$3.15$173.85$185.65
$182.00$177.00Aug 7$1.19$2.05$3.24$173.76$185.24
$180.00$175.00Aug 7$1.87$1.45$3.32$171.68$183.32
$182.50$177.50Aug 7$1.10$2.22$3.32$174.18$185.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 15.67, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
161/163178/180Sep 11$1.88$0.1215.67$161.12$179.88
177/178178/180Sep 11$1.87$0.1314.38$175.63$179.87
160/161178/180Sep 11$1.85$0.1512.33$159.15$179.85
167/168175/178Sep 4$2.30$0.2011.50$165.70$177.30
163/164178/180Sep 11$1.82$0.1810.11$162.18$179.82
164/165170/172Aug 28$2.22$0.287.93$162.78$172.22
164/165178/180Sep 11$1.75$0.257.00$163.25$179.75
164/165168/170Aug 28$2.17$0.336.58$162.83$169.67
155/159165/170Sep 11$4.29$0.716.04$154.71$169.29
150/155165/170Sep 11$4.28$0.725.94$150.72$169.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 28$0.08$4.9261.50
$200.00$205.00$210.00Aug 21$0.22$4.7821.73
$188.00$189.00$190.00Aug 14$0.05$0.9519.00
$178.00$179.00$180.00Aug 7$0.06$0.9415.67
$186.00$187.00$188.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Aug 7$0.05$2.4549.00
$150.00$155.00$160.00Sep 4$0.10$4.9049.00
$170.00$171.00$172.00Aug 7$0.05$0.9519.00
$147.00$148.00$149.00Aug 21$0.05$0.9519.00
$168.00$169.00$170.00Aug 14$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. 129 found (best net $-0.49, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$182.00$189.001:2Sep 11-$0.08$6.92
$205.00$210.001:2Aug 21-$0.21$4.79
$200.00$205.001:2Aug 28-$0.25$4.75
$205.00$210.001:2Aug 28-$0.29$4.71
$195.00$200.001:2Sep 11-$0.41$4.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$197.00$188.001:2Aug 7-$0.49$8.51
$155.00$150.001:2Aug 28-$0.14$4.86
$150.00$145.001:2Aug 14-$0.20$4.80
$150.00$145.001:2Aug 28-$0.44$4.56
$155.00$150.001:2Sep 11-$0.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.39%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 4$6.050.480.9%3.39%4.29%87
$180.00Sep 11$5.700.480.9%3.20%4.10%13
$182.00Sep 11$5.300.442.0%2.97%4.99%42
$180.00Aug 28$5.250.470.9%2.94%3.85%1120
$181.00Sep 4$5.250.461.5%2.94%4.41%16
$179.00Aug 21$4.550.500.3%2.55%2.89%273
$181.00Aug 28$4.400.451.5%2.47%3.93%--11
$180.00Aug 21$4.300.470.9%2.41%3.31%312.1K
$185.00Sep 4$3.800.373.7%2.13%5.84%1050
$182.00Aug 28$3.750.422.0%2.10%4.13%57

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 7,786
Total Puts 23,552
Put/Call Ratio 3.02
Net Difference -15,766

Prior's Put/Call Breakdown

Total Calls 7,206
Total Puts 11,829
Put/Call Ratio 1.64
Net Difference -4,623

Prior 7-Day Put/Call Summary

Total Calls 59,121
Total Puts 96,016
Average Put/Call Ratio 1.66
Ratio Trend Rising

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