Tour v490
XLK
State StreetTechSelSectSPDRETF
$187.34 +5.22%
(8/4 13:40) ◀
|
Tuesday, August 4, 2026 (1:45pm)
January 2026
|
▶ (8/4 13:50)
◀ 8/4 13:45 ▶

Option Volume

Detail
ℹ
Current (08/04 1:45pm) 48,487
Calls: 30,548 (63%)
Puts: 17,939 (37%)
Prior (08/03) 8,541
Calls: 5,628 (66%)
Puts: 2,913 (34%)
Current vs Prior +467.70%
Calls: +442.79% (Calls)
Puts: +515.83% (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 +115.06%
Calls: +259.32%
Puts: +27.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:45pm) $20.34M
Calls: $14.80M (73%)
Puts: $5.55M (27%)
Prior (08/03) $7.26M
Calls: $6.43M (89%)
Puts: $824.3K (11%)
Current vs Prior +180.36%
Calls: +130.04%
Puts: +573.07%
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 +54.10%
Calls: +110.27%
Puts: -10.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:45pm) 0.59
Prior (08/03) 0.52
Current vs Prior +13.46%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -65.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:45pm) 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 3.23% | 4.78%6.33% | 9.89%
Prior 3.29% | 4.66%6.11% | 9.51%
Current vs Prior -1.72% | +2.48%+3.51% | +4.02%
Prior 7-Day Avg 3.56% | 5.22%7.24% | 10.79%
Current vs 7-Day Avg -9.26% | -8.49%-12.67% | -8.37%
Prior 7-Day Eod 3.29% | 4.66%6.11% | 9.51%
Current vs 7-Day Eod -1.72% | +2.48%+3.51% | +4.02%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.62% | 10.05%
Calls: 22.22% | 11.11%
Puts: 47.02% | 8.99%
Prior 123.66% | 61.35%
Calls: 112.31% | 47.46%
Puts: 135.00% | 75.24%
Current vs Prior -72.00% | -83.62%
Prior 7-Day Avg 126.72% | 53.15%
Calls: 66.18% | 41.82%
Puts: 187.24% | 64.47%
Current vs 7-Day Avg -72.68% | -81.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($14.80M). Massive premium surge with dollar volume up 180% vs prior. Dollar volume significantly above 7-day average (54% higher). Unusually high activity with volume up 468% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
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
10:45BULLISHNEUTRALMIXED
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
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 107 of results (avg 7.3%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Aug 719.1020.05$19.584.9%551.0024
$150.00Aug 2135.9537.85$36.905.1%--1.00137
$167.00Aug 719.8020.85$20.335.2%491.0024
$150.00Sep 1837.0039.00$38.005.3%40.933.9K
$150.00Aug 1435.7537.70$36.735.3%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Sep 188.258.50$8.383.0%850.49192
$185.00Sep 187.057.35$7.204.2%430.441.5K
$195.00Sep 1812.5013.10$12.804.7%70.61353
$155.00Sep 181.001.06$1.035.8%1.6K0.08528
$190.00Aug 74.054.30$4.186.0%1530.664

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.83, cheapest $0.53)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 280.500.56$0.5311.3%500.06207
$165.00Aug 280.800.88$0.849.5%710.10123
$170.00Aug 210.800.89$0.8510.6%960.112.9K
$154.00Sep 180.871.04$0.9617.7%180.07343
$171.00Aug 210.901.03$0.9713.4%40.126

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 735.6537.60$36.635.3%--1.0026
$151.00Aug 734.6536.55$35.605.3%--1.0024
$152.00Aug 733.6535.55$34.605.5%21.00114
$152.50Aug 733.1535.35$34.256.4%31.00121
$153.00Aug 732.6534.55$33.605.7%51.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 1422.2024.85$23.5311.3%440.96--
$198.00Aug 710.6012.90$11.7519.6%10.94--
$197.50Aug 710.1512.50$11.3320.7%10.93--
$197.00Aug 79.6512.00$10.8321.7%40.93--
$205.00Sep 1819.6021.80$20.7010.6%--0.7643

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 21.0K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Aug 70.521.01$0.7763.6%1.1K0.2250
$200.00Sep 183.904.30$4.109.8%8880.314.1K
$207.50Sep 182.192.54$2.3714.8%8200.201.8K
$210.00Sep 181.792.07$1.9314.5%7420.17484
$195.00Aug 70.310.41$0.3627.8%7190.1288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 189.5010.15$9.826.6%3.5K0.53477
$155.00Sep 181.001.06$1.035.8%1.6K0.08528
$165.00Aug 210.430.56$0.5026.0%8930.073.7K
$175.00Sep 183.754.20$3.9811.3%6770.274.8K
$158.00Aug 70.000.13$0.07185.7%2890.0197

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 49.4%, max 175.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18116.5%42.4%175.1%44.0K
$151.00Aug 7Sep 18113.5%41.6%172.8%--323
$152.50Aug 7Sep 18109.0%40.5%169.1%3712
$154.00Aug 7Sep 18105.0%40.5%159.3%458
$155.00Aug 7Sep 1895.3%40.2%136.7%72.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18116.5%42.4%175.1%253.2K
$154.00Aug 7Sep 18105.0%40.5%159.3%19346
$155.00Aug 7Sep 1895.3%40.3%136.6%1.6K844
$156.00Aug 7Sep 1893.9%40.0%134.6%2279
$157.50Aug 7Sep 1894.0%40.1%134.5%107448

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 30.25, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$215.00Aug 14$0.32$9.68$0.3230.25$205.32
$210.00$215.00Aug 21$0.19$4.81$0.1925.32$210.19
$210.00$215.00Aug 28$0.21$4.79$0.2122.81$210.21
$200.00$202.50Aug 14$0.11$2.39$0.1121.73$200.11
$217.50$220.00Sep 18$0.11$2.39$0.1121.73$217.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Sep 11$0.18$4.82$0.1826.78$154.82
$160.00$155.00Sep 4$0.23$4.77$0.2320.74$159.77
$162.50$160.00Sep 18$0.15$2.35$0.1515.67$162.35
$162.00$160.00Aug 28$0.14$1.86$0.1413.29$161.86
$173.00$170.00Sep 11$0.22$2.78$0.2212.64$172.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 24.00, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.00$170.00Aug 14$2.88$2.88$0.1224.00$169.88
$160.00$165.00Aug 21$4.77$4.77$0.2320.74$164.77
$156.00$157.50Sep 18$1.40$1.40$0.1014.00$157.40
$165.00$169.00Aug 21$3.73$3.73$0.2713.81$168.73
$165.00$167.50Sep 18$2.33$2.33$0.1713.71$167.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$190.00Aug 7$6.65$6.65$0.3519.00$190.35
$210.00$192.50Aug 14$15.23$15.23$2.276.71$194.77
$191.00$190.00Aug 21$0.80$0.80$0.204.00$190.20
$182.50$182.00Aug 14$0.39$0.39$0.113.55$182.11
$197.50$195.00Sep 18$1.93$1.93$0.573.39$195.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $0.94, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Aug 28$0.0733.9%30.8%
$160.00Aug 7Aug 14$0.0871.9%48.7%
$150.00Aug 7Aug 14$0.10116.5%65.4%
$205.00Aug 14Aug 21$0.1540.2%33.2%
$172.50Aug 7Aug 14$0.1750.8%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.00Aug 7Aug 21$0.0890.3%42.5%
$154.00Aug 7Aug 21$0.10105.0%49.2%
$163.00Aug 7Aug 14$0.1067.3%44.2%
$155.00Aug 7Aug 14$0.1195.3%60.1%
$160.00Aug 7Aug 14$0.1171.9%48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 2.78% of stock, avg 9.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$2.70$2.50$5.20$181.80$192.202.78%
$188.00Aug 7$2.25$2.99$5.24$182.76$193.242.80%
$186.00Aug 7$3.26$2.29$5.55$180.45$191.552.96%
$185.00Aug 7$3.90$1.69$5.59$179.41$190.592.98%
$187.50Aug 7$2.23$3.36$5.59$181.91$193.092.98%
$190.00Aug 7$1.48$4.18$5.66$184.34$195.663.02%
$184.00Aug 7$4.47$1.39$5.86$178.14$189.863.13%
$182.50Aug 7$5.15$1.30$6.45$176.05$188.953.44%
$183.00Aug 7$5.38$1.15$6.53$176.47$189.533.49%
$182.00Aug 7$5.90$0.94$6.84$175.16$188.843.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.28% of stock, avg 4.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$191.00$182.50Aug 7$1.09$1.30$2.39$180.11$193.39
$191.00$184.00Aug 7$1.09$1.39$2.48$181.52$193.48
$190.00$182.50Aug 7$1.48$1.30$2.78$179.72$192.78
$191.00$185.00Aug 7$1.09$1.69$2.78$182.22$193.78
$190.00$184.00Aug 7$1.48$1.39$2.87$181.13$192.87
$189.00$182.50Aug 7$1.83$1.30$3.13$179.37$192.13
$190.00$185.00Aug 7$1.48$1.69$3.17$181.83$193.17
$189.00$184.00Aug 7$1.83$1.39$3.22$180.78$192.22
$191.00$186.00Aug 7$1.09$2.29$3.38$182.62$194.38
$187.50$182.50Aug 7$2.23$1.30$3.53$178.97$191.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 30.25, avg credit $1.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
158/160165/170Sep 11$4.84$0.1630.25$155.16$169.84
156/158160/162Sep 18$2.40$0.1024.00$155.10$162.40
152/154160/162Sep 18$2.36$0.1416.86$151.64$162.36
170/171175/177Aug 28$1.85$0.1512.33$169.15$176.85
168/169171/175Sep 4$3.70$0.3012.33$165.30$174.70
162/162170/172Aug 28$2.30$0.2011.50$160.20$172.30
163/164170/172Aug 28$2.30$0.2011.50$161.70$172.30
166/167170/172Aug 28$2.30$0.2011.50$164.70$172.30
160/162170/172Aug 28$2.29$0.2110.90$159.71$172.29
162/162173/175Aug 28$1.83$0.1710.76$160.67$174.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Aug 21$0.12$4.8840.67
$205.00$210.00$215.00Aug 21$0.13$4.8737.46
$205.00$207.50$210.00Sep 18$0.07$2.4334.71
$182.50$185.00$187.50Sep 18$0.08$2.4230.25
$187.50$190.00$192.50Sep 18$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Sep 18$0.08$2.4230.25
$173.00$175.00$177.00Sep 11$0.08$1.9224.00
$174.00$175.00$176.00Aug 14$0.05$0.9519.00
$160.00$165.00$170.00Sep 11$0.27$4.7317.52
$172.50$175.00$177.50Sep 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. 139 found (best net $-1.89, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$205.001:2Aug 21$0.00$5.00
$210.00$215.001:2Aug 28-$0.01$4.99
$215.00$220.001:2Aug 21-$0.03$4.97
$205.00$210.001:2Aug 21-$0.04$4.96
$210.00$215.001:2Sep 11-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Sep 4-$1.89$8.11
$155.00$150.001:2Aug 14-$0.08$4.92
$155.00$150.001:2Sep 11-$0.36$4.64
$160.00$155.001:2Sep 4-$0.56$4.44
$165.00$160.001:2Sep 11-$0.59$4.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 4.54%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$8.500.510.1%4.54%4.62%30620
$190.00Sep 18$7.200.471.4%3.84%5.26%321.6K
$190.00Sep 11$6.000.451.4%3.20%4.62%218
$190.00Sep 4$5.850.451.4%3.12%4.54%1230
$188.00Sep 4$5.750.490.3%3.07%3.42%25
$192.50Sep 18$5.750.422.8%3.07%5.82%18250
$195.00Sep 18$5.500.394.1%2.94%7.02%991.5K
$190.00Aug 28$5.200.431.4%2.78%4.20%1736
$191.00Sep 4$5.200.431.9%2.78%4.73%244
$188.00Aug 21$5.100.490.3%2.72%3.07%122226

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 30,548
Total Puts 17,939
Put/Call Ratio 0.59
Net Difference 12,609

Prior's Put/Call Breakdown

Total Calls 5,628
Total Puts 2,913
Put/Call Ratio 0.52
Net Difference 2,715

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