Tour v490
XLK
State StreetTechSelSectSPDRETF
$187.11 +5.09%
(8/4 14:35) ◀
|
Tuesday, August 4, 2026 (2:40pm)
January 2026
|
▶ (8/4 14:45)
◀ 8/4 14:40 ▶

Option Volume

Detail
ℹ
Current (08/04 2:40pm) 56,227
Calls: 32,243 (57%)
Puts: 23,984 (43%)
Prior (08/03) 10,362
Calls: 6,729 (65%)
Puts: 3,633 (35%)
Current vs Prior +442.63%
Calls: +379.16% (Calls)
Puts: +560.17% (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 +149.39%
Calls: +279.26%
Puts: +70.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:40pm) $22.91M
Calls: $16.78M (73%)
Puts: $6.13M (27%)
Prior (08/03) $8.56M
Calls: $7.61M (89%)
Puts: $946.5K (11%)
Current vs Prior +167.76%
Calls: +120.47%
Puts: +547.99%
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 +73.55%
Calls: +138.45%
Puts: -0.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:40pm) 0.74
Prior (08/03) 0.54
Current vs Prior +37.78%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -55.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04 2:40pm) 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 3.11% | 4.86%6.29% | 9.92%
Prior 3.29% | 4.66%6.11% | 9.51%
Current vs Prior -5.66% | +4.32%+2.85% | +4.37%
Prior 7-Day Avg 3.56% | 5.22%7.24% | 10.79%
Current vs 7-Day Avg -12.90% | -6.85%-13.23% | -8.06%
Prior 7-Day Eod 3.29% | 4.66%6.11% | 9.51%
Current vs 7-Day Eod -5.66% | +4.32%+2.85% | +4.37%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.82% | 9.89%
Calls: 20.90% | 9.72%
Puts: 36.74% | 10.07%
Prior 123.66% | 61.35%
Calls: 112.31% | 47.46%
Puts: 135.00% | 75.24%
Current vs Prior -76.69% | -83.88%
Prior 7-Day Avg 126.72% | 53.15%
Calls: 66.18% | 41.82%
Puts: 187.24% | 64.47%
Current vs 7-Day Avg -77.26% | -81.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($16.78M). Massive premium surge with dollar volume up 168% vs prior. Dollar volume significantly above 7-day average (74% higher). Unusually high activity with volume up 443% 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 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
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
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 124 of results (avg 7.0%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2137.2537.95$37.601.9%30.99137
$150.00Sep 1837.8539.10$38.483.2%40.943.9K
$160.00Aug 1427.0027.90$27.453.3%20.983
$163.00Aug 1424.0524.95$24.503.7%10.977
$190.00Sep 187.657.95$7.803.8%4760.481.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 185.155.40$5.284.7%3290.341.3K
$187.00Aug 215.105.35$5.234.8%810.4860
$187.50Sep 188.108.50$8.304.8%850.48192
$181.00Aug 212.792.94$2.875.2%20.31235
$200.00Sep 1815.8016.70$16.255.5%--0.6934

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.68, cheapest $0.40)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$163.00Aug 210.370.43$0.4015.0%1390.06788
$160.00Aug 280.500.56$0.5311.3%520.06207
$167.00Aug 210.560.65$0.6114.8%50.08285
$170.00Aug 210.800.96$0.8818.2%1090.112.9K
$154.00Sep 180.881.04$0.9616.7%180.07343

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.79, 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%440.95--
$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. 399 active (total vol 24.5K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Aug 70.561.01$0.7957.0%1.1K0.2250
$200.00Sep 184.054.30$4.186.0%8900.314.1K
$207.50Sep 182.192.57$2.3816.0%8210.201.8K
$210.00Sep 181.792.12$1.9616.8%7540.18484
$195.00Aug 70.310.60$0.4564.4%7210.1388
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 189.359.90$9.635.7%3.5K0.52477
$155.00Sep 180.871.09$0.9822.4%1.6K0.08528
$165.00Aug 210.450.56$0.5121.6%9240.073.7K
$175.00Sep 183.654.00$3.839.1%6790.274.8K
$185.00Aug 71.621.91$1.7716.4%5300.3753

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 108 strikes (avg 51.1%, max 175.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18117.2%42.5%175.7%44.0K
$152.50Aug 7Sep 18109.6%40.7%169.2%3712
$154.00Aug 7Sep 18105.6%40.8%159.0%458
$155.00Aug 7Sep 1895.8%39.9%139.8%222.8K
$152.00Aug 7Aug 21111.1%47.1%136.0%2189
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18117.2%42.5%175.7%253.2K
$154.00Aug 7Sep 18105.6%40.8%159.0%19346
$155.00Aug 7Sep 1895.8%39.9%139.8%1.6K844
$157.50Aug 7Sep 1894.5%40.2%135.2%108448
$156.00Aug 7Sep 1894.4%40.2%134.6%2279

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 26.78, avg 3.77)

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$0.15$2.35$0.1515.67$200.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Sep 11$0.18$4.82$0.1826.78$154.82
$163.00$160.00Aug 21$0.11$2.89$0.1126.27$162.89
$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$0.21$2.29$0.2110.90$162.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 24.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.00$170.00Aug 14$2.88$2.88$0.1224.00$169.88
$170.00$172.50Sep 18$2.38$2.38$0.1219.83$172.38
$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
$156.00$157.50Sep 18$1.38$1.38$0.1211.50$157.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$190.00Aug 14$2.38$2.38$0.1219.83$190.12
$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$0.05117.2%65.7%
$210.00Aug 21Aug 28$0.0633.7%29.9%
$174.00Aug 7Aug 14$0.2046.2%39.8%
$170.00Aug 7Aug 14$0.2252.6%39.5%
$172.00Aug 7Aug 14$0.2249.0%40.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$156.00Aug 7Aug 21$0.0694.4%43.7%
$163.00Aug 7Aug 14$0.0771.8%44.5%
$157.00Aug 7Aug 21$0.0890.8%42.8%
$154.00Aug 7Aug 21$0.10105.6%49.6%
$155.00Aug 7Aug 14$0.1195.8%60.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 2.77% of stock, avg 9.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Aug 7$2.20$2.98$5.18$182.82$193.182.77%
$187.00Aug 7$2.68$2.53$5.21$181.79$192.212.78%
$186.00Aug 7$3.40$2.04$5.44$180.56$191.442.91%
$187.50Aug 7$2.38$3.13$5.51$181.99$193.012.94%
$190.00Aug 7$1.52$4.22$5.74$184.26$195.743.07%
$185.00Aug 7$4.05$1.77$5.82$179.18$190.823.11%
$184.00Aug 7$4.72$1.42$6.14$177.86$190.143.28%
$183.00Aug 7$5.43$1.15$6.58$176.42$189.583.52%
$182.50Aug 7$5.68$1.03$6.71$175.79$189.213.59%
$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 1.26% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$191.00$183.00Aug 7$1.20$1.15$2.35$180.65$193.35
$191.00$184.00Aug 7$1.20$1.42$2.62$181.38$193.62
$190.00$183.00Aug 7$1.52$1.15$2.67$180.33$192.67
$189.00$183.00Aug 7$1.76$1.15$2.91$180.09$191.91
$190.00$184.00Aug 7$1.52$1.42$2.94$181.06$192.94
$191.00$185.00Aug 7$1.20$1.77$2.97$182.03$193.97
$189.00$184.00Aug 7$1.76$1.42$3.18$180.82$192.18
$191.00$186.00Aug 7$1.20$2.04$3.24$182.76$194.24
$190.00$185.00Aug 7$1.52$1.77$3.29$181.71$193.29
$188.00$183.00Aug 7$2.20$1.15$3.35$179.65$191.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 25.32, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
158/160165/170Sep 11$4.81$0.1925.32$155.19$169.81
165/166170/172Aug 14$1.88$0.1215.67$164.12$171.88
170/171181/183Sep 4$1.87$0.1314.38$169.13$182.87
161/164171/175Sep 4$3.67$0.3311.12$160.33$174.67
168/169181/183Sep 4$1.82$0.1810.11$167.18$182.82
150/155165/170Sep 11$4.50$0.509.00$150.50$169.50
156/158162/165Sep 18$2.24$0.268.62$155.26$164.74
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
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. 132 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$202.50$205.00$207.50Sep 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$0.14$4.8634.71
$162.50$165.00$167.50Sep 18$0.07$2.4334.71
$175.00$177.50$180.00Sep 18$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Sep 18$0.05$2.4549.00
$160.00$162.50$165.00Sep 18$0.08$2.4230.25
$162.50$165.00$167.50Sep 18$0.09$2.4126.78
$167.50$170.00$172.50Sep 18$0.13$2.3718.23
$154.00$155.00$156.00Aug 7$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. 145 found (best net $-2.05, 133 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-$0.21$4.79
$210.00$215.001:2Sep 11-$0.35$4.65
$205.00$210.001:2Sep 11-$0.70$4.30
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. 80 found (best yield 4.54%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$8.500.520.2%4.54%4.75%33620
$190.00Sep 18$7.650.481.5%4.09%5.63%4761.6K
$188.00Sep 4$6.200.500.5%3.31%3.79%25
$190.00Sep 11$6.000.461.5%3.21%4.75%218
$192.50Sep 18$6.000.432.9%3.21%6.09%18250
$190.00Sep 4$5.850.461.5%3.13%4.67%1230
$195.00Sep 18$5.500.394.2%2.94%7.16%1001.5K
$188.00Aug 28$5.450.490.5%2.91%3.39%393
$191.00Sep 4$5.200.432.1%2.78%4.86%244
$188.00Aug 21$5.150.500.5%2.75%3.23%133226

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 32,243
Total Puts 23,984
Put/Call Ratio 0.74
Net Difference 8,259

Prior's Put/Call Breakdown

Total Calls 6,729
Total Puts 3,633
Put/Call Ratio 0.54
Net Difference 3,096

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