Tour v490
XLK
State StreetTechSelSectSPDRETF
$183.85 +3.26%
(8/4 09:55) ◀
|
Tuesday, August 4, 2026 (10:00am)
January 2026
|
▶ (8/4 10:05)
◀ 8/4 10:00 ▶

Option Volume

Detail
ℹ
Current (08/04 10:00am) 5,756
Calls: 2,244 (39%)
Puts: 3,512 (61%)
Prior (08/03) 1,169
Calls: 738 (63%)
Puts: 431 (37%)
Current vs Prior +392.39%
Calls: +204.07% (Calls)
Puts: +714.85% (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 -74.47%
Calls: -73.60%
Puts: -74.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 10:00am) $1.53M
Calls: $1.31M (85%)
Puts: $223.2K (15%)
Prior (08/03) $801.5K
Calls: $664.6K (83%)
Puts: $137.0K (17%)
Current vs Prior +90.83%
Calls: +96.58%
Puts: +62.94%
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 -88.41%
Calls: -81.43%
Puts: -96.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:00am) 1.57
Prior (08/03) 0.58
Current vs Prior +167.99%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -7.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 10:00am) 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 3.55% | 4.77%5.77% | 9.68%
Prior 3.29% | 4.66%6.11% | 9.51%
Current vs Prior +7.91% | +2.32%-5.65% | +1.82%
Prior 7-Day Avg 3.56% | 5.22%7.24% | 10.79%
Current vs 7-Day Avg -0.37% | -8.63%-20.40% | -10.31%
Prior 7-Day Eod 3.29% | 4.66%6.11% | 9.51%
Current vs 7-Day Eod +7.91% | +2.32%-5.65% | +1.82%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.84% | 39.34%
Calls: 27.16% | 39.53%
Puts: 22.51% | 39.15%
Prior 123.66% | 61.35%
Calls: 112.31% | 47.46%
Puts: 135.00% | 75.24%
Current vs Prior -79.91% | -35.88%
Prior 7-Day Avg 126.72% | 53.15%
Calls: 66.18% | 41.82%
Puts: 187.24% | 64.47%
Current vs 7-Day Avg -80.40% | -25.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.31M) vs puts ($223.2K). Elevated premium activity with dollar volume up 91% vs prior. Unusually high activity with volume up 392% vs prior - elevated interest. Extreme bearish P/C ratio of 1.57 - heavy put buying.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
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 44 of results (avg 8.0%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 1423.8524.70$24.283.5%11.003
$170.00Aug 2114.8515.75$15.305.9%30.84557
$149.00Sep 1834.9037.30$36.106.6%--0.91170
$147.50Sep 1836.3038.80$37.556.7%--0.92717
$149.00Aug 733.3535.75$34.556.9%11.008
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1813.6014.75$14.188.1%20.68353

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. 155 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 734.2036.75$35.487.2%11.0020
$149.00Aug 733.3535.75$34.556.9%11.008
$150.00Aug 732.3034.80$33.557.5%--1.0026
$151.00Aug 731.3033.80$32.557.7%--1.0024
$152.00Aug 730.2532.80$31.538.1%11.00114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.00Aug 712.3514.65$13.5017.0%40.94--
$205.00Sep 1821.0523.50$22.2811.0%--0.8343
$192.50Aug 148.8011.10$9.9523.1%--0.8124
$202.50Sep 1819.1021.30$20.2010.9%--0.8026
$195.00Aug 2111.5513.60$12.5816.3%--0.791.1K

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 2.6K, top 571)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 180.811.42$1.1254.5%5710.11484
$197.50Sep 182.903.60$3.2521.5%2280.28971
$184.00Aug 215.005.75$5.3813.9%1880.51376
$184.00Aug 72.363.00$2.6823.9%950.48223
$190.00Aug 212.473.00$2.7419.3%880.332.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.360.60$0.4850.0%800.063.1K
$165.00Aug 210.600.75$0.6822.1%740.093.7K
$187.50Aug 74.205.10$4.6519.4%700.746
$160.00Aug 280.580.86$0.7238.9%420.08207
$170.00Aug 211.121.49$1.3128.2%380.162.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 102 strikes (avg 43.4%, max 147.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18102.5%41.4%147.7%--4.0K
$152.50Aug 7Sep 1896.4%41.0%135.3%2712
$155.00Aug 7Sep 1889.7%40.6%120.8%52.8K
$156.00Aug 7Sep 1887.3%39.9%119.0%5167
$152.00Aug 7Aug 2197.3%44.8%117.2%1189
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18102.5%41.4%147.7%43.2K
$155.00Aug 7Sep 1889.7%40.6%120.8%--844
$156.00Aug 7Sep 1887.3%39.9%119.0%--279
$157.50Aug 7Sep 1883.9%39.8%110.7%1448
$159.00Aug 7Sep 1880.4%38.7%107.9%11.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 30.25, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 28$0.16$4.84$0.1630.25$205.16
$215.00$217.50Sep 18$0.13$2.37$0.1318.23$215.13
$217.50$220.00Sep 18$0.16$2.34$0.1614.63$217.66
$195.00$197.50Aug 14$0.17$2.33$0.1713.71$195.17
$212.50$215.00Sep 18$0.17$2.33$0.1713.71$212.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 28$0.16$4.84$0.1630.25$154.84
$160.00$155.00Aug 28$0.20$4.80$0.2024.00$159.80
$150.00$148.00Aug 7$0.10$1.90$0.1019.00$149.90
$155.00$150.00Sep 4$0.30$4.70$0.3015.67$154.70
$152.50$151.00Sep 18$0.10$1.40$0.1014.00$152.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 16.86, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 21$4.72$4.72$0.2816.86$164.72
$150.00$160.00Aug 14$9.39$9.39$0.6115.39$159.39
$151.00$152.50Sep 18$1.40$1.40$0.1014.00$152.40
$165.00$169.00Aug 21$3.70$3.70$0.3012.33$168.70
$157.50$159.00Sep 18$1.37$1.37$0.1310.54$158.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$187.50Aug 7$8.85$8.85$0.6513.62$188.15
$184.00$183.00Aug 14$0.87$0.87$0.136.69$183.13
$197.50$195.00Sep 18$2.09$2.09$0.415.10$195.41
$205.00$202.50Sep 18$2.08$2.08$0.424.95$202.92
$193.00$192.00Aug 21$0.82$0.82$0.184.56$192.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $1.01, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Aug 14Aug 21$0.0835.3%28.8%
$210.00Aug 21Aug 28$0.0832.1%29.5%
$150.00Aug 7Aug 14$0.12102.5%60.2%
$220.00Aug 21Sep 18$0.1838.7%28.2%
$200.00Aug 7Aug 14$0.1933.0%31.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Aug 7Aug 21$0.0781.6%45.5%
$155.00Aug 7Aug 14$0.0889.7%54.5%
$160.00Aug 7Aug 14$0.0867.2%43.0%
$159.00Aug 7Aug 14$0.1080.4%49.3%
$161.00Aug 7Aug 14$0.1859.9%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 2.97% of stock, avg 9.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$182.50Aug 7$3.35$2.11$5.46$177.04$187.962.97%
$187.50Aug 7$0.94$4.65$5.59$181.91$193.093.04%
$186.00Aug 7$1.47$4.18$5.65$180.35$191.653.07%
$183.00Aug 7$3.35$2.40$5.75$177.25$188.753.13%
$185.00Aug 7$2.15$3.63$5.78$179.22$190.783.14%
$182.00Aug 7$3.80$2.11$5.91$176.09$187.913.21%
$181.00Aug 7$4.50$1.52$6.02$174.98$187.023.27%
$180.00Aug 7$5.33$1.52$6.85$173.15$186.853.73%
$179.00Aug 7$6.03$1.05$7.08$171.92$186.083.85%
$178.00Aug 7$6.35$0.84$7.19$170.81$185.193.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 1.34% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$181.00Aug 7$0.94$1.52$2.46$178.54$189.96
$187.50$180.00Aug 7$0.94$1.52$2.46$177.54$189.96
$200.00$150.00Sep 11$1.91$0.64$2.55$147.45$202.55
$187.00$181.00Aug 7$1.37$1.52$2.89$178.11$189.89
$187.00$180.00Aug 7$1.37$1.52$2.89$177.11$189.89
$200.00$155.00Sep 11$1.91$1.00$2.91$152.09$202.91
$186.00$181.00Aug 7$1.47$1.52$2.99$178.01$188.99
$186.00$180.00Aug 7$1.47$1.52$2.99$177.01$188.99
$187.50$182.50Aug 7$0.94$2.11$3.05$179.45$190.55
$187.50$182.00Aug 7$0.94$2.11$3.05$178.95$190.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 14.38, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
161/163170/174Aug 14$3.74$0.2614.38$159.26$173.74
164/165170/174Aug 14$3.72$0.2813.29$161.28$173.72
168/168170/174Aug 14$3.71$0.2912.79$164.29$173.71
150/155165/170Sep 11$4.51$0.499.20$150.49$169.51
165/168171/175Sep 4$3.60$0.409.00$164.40$174.60
173/174179/180Aug 14$0.88$0.127.33$173.12$179.88
168/168181/182Aug 28$0.88$0.127.33$167.12$181.88
171/172173/175Aug 28$1.75$0.257.00$170.25$174.75
165/166173/175Aug 28$1.74$0.266.69$164.26$174.74
165/166170/172Aug 28$2.16$0.346.35$163.84$172.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Aug 21$0.09$4.9154.56
$160.00$162.50$165.00Sep 18$0.07$2.4334.71
$190.00$192.50$195.00Sep 4$0.10$2.4024.00
$165.00$167.50$170.00Sep 18$0.10$2.4024.00
$167.50$170.00$172.50Sep 18$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 4$0.18$4.8226.78
$200.00$202.50$205.00Sep 18$0.13$2.3718.23
$151.00$152.50$154.00Sep 18$0.08$1.4217.75
$160.00$162.50$165.00Sep 18$0.14$2.3616.86
$162.50$165.00$167.50Sep 18$0.14$2.3616.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-4.32, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Aug 14-$4.32$5.68
$210.00$215.001:2Aug 21-$0.01$4.99
$205.00$210.001:2Aug 28-$0.07$4.93
$205.00$210.001:2Aug 21-$0.09$4.91
$215.00$220.001:2Aug 21-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 7-$0.09$4.91
$155.00$150.001:2Aug 14-$0.09$4.91
$155.00$150.001:2Aug 28-$0.20$4.80
$155.00$150.001:2Sep 4-$0.22$4.78
$155.00$150.001:2Sep 11-$0.28$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.08%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$7.500.500.6%4.08%4.70%23.1K
$187.50Sep 18$6.350.462.0%3.45%5.44%9620
$184.00Aug 28$6.150.510.1%3.35%3.43%426
$184.00Sep 4$6.100.500.1%3.32%3.40%1--
$185.00Sep 4$5.700.480.6%3.10%3.73%957
$185.00Aug 28$5.600.480.6%3.05%3.67%333
$190.00Sep 18$5.200.413.4%2.83%6.17%71.6K
$184.00Aug 21$5.000.510.1%2.72%2.80%188376
$185.00Aug 21$4.500.480.6%2.45%3.07%181.0K
$190.00Sep 11$4.400.393.4%2.39%5.74%198

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 2,244
Total Puts 3,512
Put/Call Ratio 1.57
Net Difference -1,268

Prior's Put/Call Breakdown

Total Calls 738
Total Puts 431
Put/Call Ratio 0.58
Net Difference 307

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