Tour v490
XLK
State StreetTechSelSectSPDRETF
$187.35 +5.23%
(8/4 14:20) ◀
|
Tuesday, August 4, 2026 (2:25pm)
January 2026
|
▶ (8/4 14:30)
◀ 8/4 14:25 ▶

Option Volume

Detail
ℹ
Current (08/04 2:25pm) 52,332
Calls: 31,618 (60%)
Puts: 20,714 (40%)
Prior (08/03) 9,844
Calls: 6,372 (65%)
Puts: 3,472 (35%)
Current vs Prior +431.61%
Calls: +396.20% (Calls)
Puts: +496.60% (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 +132.12%
Calls: +271.91%
Puts: +47.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:25pm) $22.22M
Calls: $16.19M (73%)
Puts: $6.02M (27%)
Prior (08/03) $7.86M
Calls: $6.95M (88%)
Puts: $906.2K (12%)
Current vs Prior +182.82%
Calls: +133.05%
Puts: +564.50%
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 +68.28%
Calls: +130.14%
Puts: -2.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:25pm) 0.66
Prior (08/03) 0.54
Current vs Prior +20.23%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -61.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:25pm) 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 3.26% | 4.86%6.37% | 9.92%
Prior 3.29% | 4.66%6.11% | 9.51%
Current vs Prior -1.08% | +4.19%+4.20% | +4.29%
Prior 7-Day Avg 3.56% | 5.22%7.24% | 10.79%
Current vs 7-Day Avg -8.67% | -6.97%-12.08% | -8.13%
Prior 7-Day Eod 3.29% | 4.66%6.11% | 9.51%
Current vs 7-Day Eod -1.08% | +4.19%+4.20% | +4.29%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.60% | 10.98%
Calls: 25.45% | 11.88%
Puts: 47.76% | 10.07%
Prior 123.66% | 61.35%
Calls: 112.31% | 47.46%
Puts: 135.00% | 75.24%
Current vs Prior -70.40% | -82.10%
Prior 7-Day Avg 126.72% | 53.15%
Calls: 66.18% | 41.82%
Puts: 187.24% | 64.47%
Current vs 7-Day Avg -71.12% | -79.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($16.19M). Massive premium surge with dollar volume up 183% vs prior. Dollar volume significantly above 7-day average (68% higher). Unusually high activity with volume up 432% 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
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
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
10:45BULLISHNEUTRALMIXED
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 123 of results (avg 7.3%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1837.8539.00$38.423.0%40.923.9K
$163.00Aug 1424.0524.85$24.453.3%11.007
$160.00Aug 1427.0027.90$27.453.3%21.003
$166.00Aug 720.9021.85$21.384.4%51.003
$170.00Aug 2818.5019.35$18.934.5%10.8517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Sep 184.354.50$4.433.4%80.301.6K
$187.50Sep 188.158.45$8.303.6%850.48192
$187.00Aug 215.155.35$5.253.8%810.4760
$185.00Sep 187.007.30$7.154.2%440.431.5K
$200.00Sep 1815.8516.70$16.275.2%--0.6934

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.69, cheapest $0.11)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 70.100.12$0.1118.2%20.0341
$160.00Aug 280.500.56$0.5311.3%510.06207
$167.00Aug 210.560.65$0.6114.8%50.08285
$150.00Sep 180.690.84$0.7619.7%250.063.0K
$170.00Aug 210.800.96$0.8818.2%1080.112.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 735.6538.00$36.836.4%--1.0026
$151.00Aug 734.6536.75$35.705.9%--1.0024
$152.00Aug 733.6535.85$34.756.3%21.00114
$152.50Aug 733.1535.35$34.256.4%31.00121
$153.00Aug 732.6534.80$33.726.4%51.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 1422.2024.65$23.4210.5%440.96--
$198.00Aug 710.3012.35$11.3318.1%10.94--
$197.50Aug 79.9012.30$11.1021.6%10.93--
$197.00Aug 79.3011.80$10.5523.7%40.92--
$205.00Sep 1819.5521.70$20.6310.4%--0.7643

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 23.3K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Aug 70.551.04$0.8061.2%1.1K0.2150
$200.00Sep 183.904.25$4.088.6%8890.314.1K
$207.50Sep 182.192.51$2.3513.6%8210.201.8K
$210.00Sep 181.792.20$2.0020.5%7520.18484
$195.00Aug 70.310.48$0.4042.5%7210.1288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 189.359.90$9.635.7%3.5K0.52477
$155.00Sep 181.001.09$1.058.6%1.6K0.08528
$165.00Aug 210.430.56$0.5026.0%9240.073.7K
$175.00Sep 183.654.00$3.839.1%6790.274.8K
$185.00Aug 71.621.91$1.7716.4%5300.4053

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 106 strikes (avg 49.1%, max 170.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18115.1%42.6%170.1%44.0K
$151.00Aug 7Sep 18112.1%41.8%168.1%--323
$152.50Aug 7Sep 18107.5%40.7%164.2%3712
$154.00Aug 7Sep 18103.6%40.8%153.7%458
$152.00Aug 7Aug 21109.0%47.0%131.8%2189
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18115.1%42.6%170.0%253.2K
$154.00Aug 7Sep 18103.6%40.8%153.6%19346
$155.00Aug 7Sep 1893.8%40.6%130.8%1.6K844
$156.00Aug 7Sep 1892.4%40.2%129.6%2279
$157.50Aug 7Sep 1892.4%40.3%129.6%107448

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 26.78, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$215.00Aug 28$0.19$4.81$0.1925.32$210.19
$205.00$215.00Aug 14$0.39$9.61$0.3924.64$205.39
$210.00$215.00Aug 21$0.20$4.80$0.2024.00$210.20
$198.00$200.00Aug 7$0.10$1.90$0.1019.00$198.10
$200.00$202.50Aug 14$0.19$2.31$0.1912.16$200.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Sep 11$0.18$4.82$0.1826.78$154.82
$162.00$160.00Aug 28$0.13$1.87$0.1314.38$161.87
$155.00$150.00Aug 28$0.33$4.67$0.3314.15$154.67
$162.50$160.00Sep 18$0.19$2.31$0.1912.16$162.31
$155.00$150.00Sep 4$0.44$4.56$0.4410.36$154.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 24.00, avg 1.77)

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$4.78$4.78$0.2221.73$164.78
$150.00$160.00Aug 14$9.43$9.43$0.5716.54$159.43
$152.50$154.00Sep 18$1.40$1.40$0.1014.00$153.90
$165.00$169.00Aug 21$3.72$3.72$0.2813.29$168.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$190.00Aug 14$2.36$2.36$0.1416.86$190.14
$197.00$190.00Aug 7$6.33$6.33$0.679.45$190.67
$210.00$192.50Aug 14$15.24$15.24$2.266.74$194.76
$174.00$173.00Sep 4$0.83$0.83$0.174.88$173.17
$192.00$191.00Aug 21$0.82$0.82$0.184.56$191.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $0.95, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.05115.1%65.5%
$210.00Aug 21Aug 28$0.0633.7%29.7%
$172.00Aug 7Aug 14$0.1246.9%40.2%
$174.00Aug 7Aug 14$0.2044.3%39.5%
$154.00Aug 7Aug 21$0.22103.6%49.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$163.00Aug 7Aug 14$0.0769.9%44.3%
$157.00Aug 7Aug 21$0.0888.8%42.8%
$154.00Aug 7Aug 21$0.10103.6%49.5%
$155.00Aug 7Aug 14$0.1193.8%60.2%
$165.00Aug 7Aug 14$0.1458.8%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 2.82% of stock, avg 9.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Aug 7$2.25$3.03$5.28$182.72$193.282.82%
$187.00Aug 7$2.75$2.55$5.30$181.70$192.302.83%
$186.00Aug 7$3.29$2.08$5.37$180.63$191.372.87%
$187.50Aug 7$2.22$3.35$5.57$181.93$193.072.97%
$190.00Aug 7$1.56$4.22$5.78$184.22$195.783.09%
$185.00Aug 7$4.08$1.77$5.85$179.15$190.853.12%
$184.00Aug 7$4.68$1.42$6.10$177.90$190.103.26%
$183.00Aug 7$5.38$1.15$6.53$176.47$189.533.49%
$182.50Aug 7$5.68$1.03$6.71$175.79$189.213.58%
$182.00Aug 7$6.00$0.91$6.91$175.09$188.913.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.38% of stock, avg 4.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.50Aug 7$1.56$1.03$2.59$179.91$192.59
$190.00$183.00Aug 7$1.56$1.15$2.71$180.29$192.71
$189.00$182.50Aug 7$1.77$1.03$2.80$179.70$191.80
$189.00$183.00Aug 7$1.77$1.15$2.92$180.08$191.92
$190.00$184.00Aug 7$1.56$1.42$2.98$181.02$192.98
$189.00$184.00Aug 7$1.77$1.42$3.19$180.81$192.19
$187.50$182.50Aug 7$2.22$1.03$3.25$179.25$190.75
$188.00$182.50Aug 7$2.25$1.03$3.28$179.22$191.28
$190.00$185.00Aug 7$1.56$1.77$3.33$181.67$193.33
$187.50$183.00Aug 7$2.22$1.15$3.37$179.63$190.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 25.32, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
158/160165/170Sep 11$4.81$0.1925.32$155.19$169.81
152/154160/162Sep 18$2.38$0.1219.83$151.62$162.38
173/174181/184Sep 4$2.75$0.2511.00$171.25$183.75
173/174186/188Sep 4$1.83$0.1710.76$172.17$187.83
150/155165/170Sep 11$4.50$0.509.00$150.50$169.50
156/158162/165Sep 18$2.25$0.259.00$155.25$164.75
170/173184/187Sep 11$2.68$0.328.37$170.32$186.68
169/170179/180Aug 28$0.89$0.118.09$169.11$179.89
152/154162/165Sep 18$2.22$0.287.93$151.78$164.72
168/169171/175Sep 4$3.55$0.457.89$165.45$174.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 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
$195.00$197.50$200.00Sep 18$0.05$2.4549.00
$210.00$215.00$220.00Aug 21$0.13$4.8737.46
$205.00$210.00$215.00Sep 11$0.17$4.8328.41
$200.00$202.50$205.00Sep 18$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Sep 18$0.05$2.4549.00
$177.50$180.00$182.50Sep 18$0.06$2.4440.67
$160.00$162.50$165.00Sep 18$0.10$2.4024.00
$162.50$165.00$167.50Sep 18$0.10$2.4024.00
$167.50$170.00$172.50Sep 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. 141 found (best net $-2.05, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$220.001:2Aug 21-$0.03$4.97
$210.00$215.001:2Aug 28-$0.05$4.95
$200.00$205.001:2Aug 21-$0.27$4.73
$210.00$215.001:2Sep 11-$0.35$4.65
$205.00$210.001:2Sep 11-$0.67$4.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Sep 4-$2.05$7.95
$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-$0.72$4.28
$154.00$150.001:2Aug 7-$0.12$3.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.54%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$8.500.520.1%4.54%4.62%32620
$190.00Sep 18$7.500.481.4%4.00%5.42%2761.6K
$190.00Sep 11$6.000.461.4%3.20%4.62%218
$192.50Sep 18$6.000.432.8%3.20%5.95%18250
$190.00Sep 4$5.850.461.4%3.12%4.54%1230
$188.00Sep 4$5.750.500.3%3.07%3.42%25
$195.00Sep 18$5.500.394.1%2.94%7.02%991.5K
$188.00Aug 21$5.200.500.3%2.78%3.12%132226
$191.00Sep 4$5.200.431.9%2.78%4.72%244
$189.00Aug 28$5.100.470.9%2.72%3.60%109

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 31,618
Total Puts 20,714
Put/Call Ratio 0.66
Net Difference 10,904

Prior's Put/Call Breakdown

Total Calls 6,372
Total Puts 3,472
Put/Call Ratio 0.54
Net Difference 2,900

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