Tour v490
XLK
State StreetTechSelSectSPDRETF
$183.44 +3.03%
(8/3 18:09) ◀
|
Tuesday, August 4, 2026 (9:35am)
January 2026
|
▶ (8/4 09:40)
◀ 8/4 09:35 ▶

Option Volume

Detail
ℹ
Current (08/04 9:35am) 500
Calls: 229 (46%)
Puts: 271 (54%)
Prior (08/03) 218
Calls: 147 (67%)
Puts: 71 (33%)
Current vs Prior +129.36%
Calls: +55.78% (Calls)
Puts: +281.69% (Puts)
Prior 7-Day Total 157,819
Calls: 59,511 (38%)
Puts: 98,308 (62%)
Prior 7-Day Average 22,545
Calls: 8,501 (38%)
Puts: 14,044 (62%)
Current vs Prior 7-Day Avg -97.78%
Calls: -97.31%
Puts: -98.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 9:35am) $236.9K
Calls: $190.3K (80%)
Puts: $46.6K (20%)
Prior (08/03) $125.6K
Calls: $109.7K (87%)
Puts: $15.9K (13%)
Current vs Prior +88.62%
Calls: +73.46%
Puts: +193.11%
Prior 7-Day Total $92.41M
Calls: $49.26M (53%)
Puts: $43.16M (47%)
Prior 7-Day Average $13.20M
Calls: $7.04M (53%)
Puts: $6.17M (47%)
Current vs Prior 7-Day Avg -98.21%
Calls: -97.30%
Puts: -99.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 9:35am) 1.18
Prior (08/03) 0.48
Current vs Prior +145.02%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -29.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 9:35am) 713,707
Calls: 252,697 (35%)
Puts: 461,010 (65%)
Prior (08/03) 687,760
Calls: 249,187 (36%)
Puts: 438,573 (64%)
Current vs Prior +3.77%
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 +2.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.18% | 4.73%5.89% | 9.59%
Prior 4.02% | 5.15%6.39% | 10.38%
Current vs Prior -20.82% | -8.12%-7.82% | -7.56%
Prior 7-Day Avg 3.56% | 5.22%7.24% | 10.79%
Current vs 7-Day Avg -10.70% | -9.37%-18.64% | -11.12%
Prior 7-Day Eod 4.02% | 5.15%6.11% | 9.51%
Current vs 7-Day Eod -20.82% | -8.12%-3.57% | +0.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 45.67% | 27.02%
Calls: 43.27% | 26.38%
Puts: 48.08% | 27.66%
Prior 441.81% | 43.73%
Calls: 97.25% | 37.89%
Puts: 786.36% | 49.56%
Current vs Prior -89.66% | -38.21%
Prior 7-Day Avg 127.23% | 51.78%
Calls: 58.50% | 40.88%
Puts: 195.95% | 62.68%
Current vs 7-Day Avg -64.10% | -47.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($190.3K) vs puts ($46.6K). Elevated premium activity with dollar volume up 89% vs prior. Unusually high activity with volume up 129% vs prior - elevated interest. Slightly bearish P/C ratio of 1.18.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
16:20BULLISHBEARISHBEARISH
16:15BULLISHBEARISHBEARISH
16:10BULLISHBEARISHBEARISH
16:05BULLISHBEARISHBEARISH
16:00BULLISHBEARISHBEARISH
15:55BULLISHBEARISHBEARISH
15:50BULLISHBEARISHBEARISH
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
09:35BULLISHBEARISHBEARISH

📈 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 48 of results (avg 7.2%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 78.809.20$9.004.4%10.90733
$179.00Aug 146.757.10$6.935.1%--0.6620
$149.00Sep 1834.3536.20$35.285.2%--0.94170
$147.00Aug 2135.0537.05$36.055.5%--1.0013
$147.50Sep 1835.6537.70$36.675.6%--0.94717
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 1821.9524.20$23.089.7%--0.8543
$202.50Sep 1819.9522.00$20.989.8%--0.8226

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. 147 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 734.6536.70$35.675.7%--1.0062
$148.00Aug 733.4535.80$34.636.8%11.0020
$149.00Aug 732.4534.75$33.606.8%11.008
$150.00Aug 731.6533.80$32.726.6%--1.0026
$151.00Aug 730.6532.80$31.736.8%--1.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 1821.9524.20$23.089.7%--0.8543
$192.50Aug 149.4511.85$10.6522.5%--0.8324
$195.00Aug 2112.2014.30$13.2515.8%--0.831.1K
$202.50Sep 1819.9522.00$20.989.8%--0.8226
$193.00Aug 2110.6512.55$11.6016.4%--0.7912

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 415, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.020.27$0.15166.7%210.032.7K
$215.00Aug 210.000.22$0.11200.0%200.023.5K
$180.00Aug 216.207.65$6.9320.9%180.602.1K
$181.00Aug 73.154.35$3.7532.0%160.6293
$182.50Sep 187.859.35$8.6017.4%100.521.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.380.47$0.4320.9%330.063.1K
$170.00Aug 211.031.45$1.2433.9%230.162.9K
$155.00Aug 210.300.59$0.4465.9%200.051.4K
$165.00Aug 210.690.87$0.7823.1%160.103.7K
$174.00Aug 211.722.66$2.1942.9%120.25102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 49.8%, max 147.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Aug 7Sep 18103.0%41.7%147.3%1178
$150.00Aug 7Sep 18100.7%41.2%144.2%--4.0K
$160.00Aug 7Sep 1889.4%37.4%139.4%--709
$152.50Aug 7Sep 1893.3%39.8%134.7%--712
$155.00Aug 7Sep 1886.6%39.3%120.7%--2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18100.7%41.2%144.2%13.2K
$160.00Aug 7Sep 1889.4%37.4%139.4%--4.1K
$155.00Aug 7Sep 1886.6%39.3%120.7%--844
$156.00Aug 7Sep 1884.2%38.5%118.9%--279
$157.50Aug 7Sep 1880.9%38.5%110.1%--448

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 37.46, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 28$0.23$4.77$0.2320.74$205.23
$200.00$205.00Aug 21$0.30$4.70$0.3015.67$200.30
$207.50$210.00Sep 18$0.16$2.34$0.1614.62$207.66
$212.50$215.00Sep 18$0.17$2.33$0.1713.71$212.67
$200.00$205.00Aug 28$0.39$4.61$0.3911.82$200.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 28$0.13$4.87$0.1337.46$159.87
$155.00$150.00Sep 11$0.20$4.80$0.2024.00$154.80
$155.00$150.00Sep 4$0.23$4.77$0.2320.74$154.77
$155.00$150.00Aug 28$0.25$4.75$0.2519.00$154.75
$163.00$160.00Aug 14$0.20$2.80$0.2014.00$162.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 32.33, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$170.00Aug 14$19.40$19.40$0.6032.33$169.40
$147.00$150.00Aug 21$2.90$2.90$0.1029.00$149.90
$160.00$165.00Aug 21$4.71$4.71$0.2916.24$164.71
$147.50$149.00Sep 18$1.39$1.39$0.1112.64$148.89
$157.50$159.00Sep 18$1.37$1.37$0.1310.54$158.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$202.50Sep 18$2.10$2.10$0.405.25$202.90
$192.50$190.00Aug 14$2.08$2.08$0.424.95$190.42
$195.00$193.00Aug 21$1.65$1.65$0.354.71$193.35
$200.00$197.50Sep 18$2.03$2.03$0.474.32$197.97
$186.00$185.00Aug 14$0.80$0.80$0.204.00$185.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $0.99, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Aug 28$0.0833.4%30.4%
$200.00Aug 7Aug 14$0.0950.7%31.9%
$205.00Aug 14Aug 21$0.0936.1%30.7%
$220.00Aug 21Sep 18$0.1840.0%29.1%
$197.50Aug 7Aug 14$0.2045.7%31.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.0786.6%52.9%
$147.00Aug 7Aug 21$0.09108.2%52.0%
$159.00Aug 7Aug 14$0.1277.4%48.6%
$165.00Aug 7Aug 14$0.1763.7%41.1%
$148.00Aug 7Aug 21$0.1989.5%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 2.91% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$183.00Aug 7$2.45$2.89$5.34$177.66$188.342.91%
$182.50Aug 7$2.79$2.58$5.37$177.13$187.872.93%
$182.00Aug 7$3.09$2.40$5.49$176.51$187.492.99%
$185.00Aug 7$1.78$3.88$5.66$179.34$190.663.09%
$181.00Aug 7$3.75$1.98$5.73$175.27$186.733.12%
$186.00Aug 7$1.20$4.55$5.75$180.25$191.753.13%
$180.00Aug 7$4.75$1.64$6.39$173.61$186.393.48%
$179.00Aug 7$5.55$1.15$6.70$172.30$185.703.65%
$178.00Aug 7$5.78$1.10$6.88$171.12$184.883.75%
$177.50Aug 7$6.15$1.00$7.15$170.35$184.653.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 1.10% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.00$179.00Aug 7$0.86$1.15$2.01$176.99$189.01
$186.00$179.00Aug 7$1.20$1.15$2.35$176.65$188.35
$200.00$150.00Sep 11$1.68$0.80$2.48$147.52$202.48
$187.00$180.00Aug 7$0.86$1.64$2.50$177.50$189.50
$200.00$155.00Sep 11$1.68$1.00$2.68$152.32$202.68
$186.00$180.00Aug 7$1.20$1.64$2.84$177.16$188.84
$187.00$181.00Aug 7$0.86$1.98$2.84$178.16$189.84
$185.00$179.00Aug 7$1.78$1.15$2.93$176.07$187.93
$184.00$179.00Aug 7$1.97$1.15$3.12$175.88$187.12
$186.00$181.00Aug 7$1.20$1.98$3.18$177.82$189.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 12.79, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/163170/174Aug 14$3.71$0.2912.79$159.29$173.71
165/166170/174Aug 14$3.70$0.3012.33$162.30$173.70
170/171173/175Aug 28$1.84$0.1611.50$169.16$174.84
168/168170/174Aug 14$3.67$0.3311.12$164.33$173.67
168/169170/174Aug 14$3.61$0.399.26$165.39$173.61
168/169176/177Aug 14$0.90$0.109.00$168.10$176.90
174/175178/180Aug 28$1.78$0.228.09$173.22$179.78
168/168174/175Aug 14$0.88$0.127.33$167.12$174.88
166/167173/175Aug 28$1.76$0.247.33$165.24$174.76
168/169183/184Aug 28$0.88$0.127.33$168.12$183.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Sep 18$0.06$2.4440.67
$212.50$215.00$217.50Sep 18$0.07$2.4334.71
$200.00$205.00$210.00Aug 28$0.16$4.8430.25
$172.50$175.00$177.50Sep 18$0.09$2.4126.78
$163.00$165.00$167.00Aug 7$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Sep 4$0.10$4.9049.00
$190.00$192.50$195.00Sep 18$0.07$2.4334.71
$150.00$155.00$160.00Sep 4$0.15$4.8532.33
$200.00$202.50$205.00Sep 18$0.10$2.4024.00
$188.00$189.00$190.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $--, 124 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$210.001:2Aug 28$0.00$5.00
$210.00$215.001:2Aug 21-$0.07$4.93
$200.00$205.001:2Aug 28-$0.07$4.93
$205.00$210.001:2Aug 21-$0.08$4.92
$215.00$220.001:2Aug 21-$0.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 7-$0.12$4.88
$155.00$150.001:2Aug 14-$0.13$4.87
$155.00$150.001:2Aug 28-$0.18$4.82
$155.00$150.001:2Sep 4-$0.38$4.62
$165.00$160.001:2Aug 28-$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 3.63%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$6.650.480.8%3.63%4.48%13.1K
$187.50Sep 18$6.000.432.2%3.27%5.48%4620
$185.00Sep 4$5.300.460.8%2.89%3.74%--57
$190.00Sep 18$5.050.383.6%2.75%6.33%41.6K
$184.00Aug 28$4.950.480.3%2.70%3.00%426
$185.00Aug 28$4.450.460.8%2.43%3.28%--33
$184.00Aug 21$4.000.470.3%2.18%2.49%--376
$185.00Aug 21$3.750.440.8%2.04%2.89%61.0K
$192.50Sep 18$3.700.344.9%2.02%6.96%1250
$187.00Aug 28$3.650.401.9%1.99%3.93%--16

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 229
Total Puts 271
Put/Call Ratio 1.18
Net Difference -42

Prior's Put/Call Breakdown

Total Calls 147
Total Puts 71
Put/Call Ratio 0.48
Net Difference 76

Prior 7-Day Put/Call Summary

Total Calls 59,511
Total Puts 98,308
Average Put/Call Ratio 1.68
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