Tour v490
XLK
State StreetTechSelSectSPDRETF
$187.33 +5.22%
(8/4 14:45) ◀
|
Tuesday, August 4, 2026 (2:50pm)
January 2026
|
▶ (8/4 14:55)
◀ 8/4 14:50 ▶

Option Volume

Detail
ℹ
Current (08/04 2:50pm) 57,044
Calls: 32,487 (57%)
Puts: 24,557 (43%)
Prior (08/03) 11,710
Calls: 6,774 (58%)
Puts: 4,936 (42%)
Current vs Prior +387.14%
Calls: +379.58% (Calls)
Puts: +397.51% (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 +153.02%
Calls: +282.13%
Puts: +74.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:50pm) $23.41M
Calls: $17.16M (73%)
Puts: $6.25M (27%)
Prior (08/03) $10.86M
Calls: $7.67M (71%)
Puts: $3.20M (29%)
Current vs Prior +115.48%
Calls: +123.82%
Puts: +95.47%
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 +77.31%
Calls: +143.87%
Puts: +1.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:50pm) 0.76
Prior (08/03) 0.73
Current vs Prior +3.74%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -55.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04 2:50pm) 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 2.90% | 4.78%6.24% | 9.91%
Prior 3.29% | 4.66%6.11% | 9.51%
Current vs Prior -11.77% | +2.48%+2.03% | +4.25%
Prior 7-Day Avg 3.56% | 5.22%7.24% | 10.79%
Current vs 7-Day Avg -18.54% | -8.49%-13.92% | -8.17%
Prior 7-Day Eod 3.29% | 4.66%6.11% | 9.51%
Current vs 7-Day Eod -11.77% | +2.48%+2.03% | +4.25%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.02% | 11.23%
Calls: 23.90% | 9.72%
Puts: 12.13% | 12.73%
Prior 123.66% | 61.35%
Calls: 112.31% | 47.46%
Puts: 135.00% | 75.24%
Current vs Prior -85.43% | -81.70%
Prior 7-Day Avg 126.72% | 53.15%
Calls: 66.18% | 41.82%
Puts: 187.24% | 64.47%
Current vs 7-Day Avg -85.78% | -78.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($17.16M). Massive premium surge with dollar volume up 115% vs prior. Dollar volume significantly above 7-day average (77% higher). Unusually high activity with volume up 387% 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 NEUTRAL
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
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
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 121 of results (avg 7.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2137.3537.90$37.631.5%30.99137
$150.00Sep 1837.9539.00$38.482.7%40.923.9K
$160.00Aug 1427.0027.90$27.453.3%21.003
$160.00Aug 2127.1528.10$27.633.4%20.96719
$163.00Aug 1424.0524.95$24.503.7%11.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 187.007.25$7.133.5%450.431.5K
$187.50Sep 188.158.45$8.303.6%850.48192
$187.00Aug 215.055.30$5.184.8%810.4760
$195.00Sep 1812.3513.00$12.685.1%130.61353
$197.50Sep 1814.0014.75$14.385.2%--0.65131

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.63, cheapest $0.13)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 70.120.14$0.1315.4%20.0441
$160.00Aug 280.500.56$0.5311.3%540.06207
$167.00Aug 210.550.64$0.6015.0%50.08285
$168.00Aug 210.610.74$0.6819.1%60.09221
$170.00Aug 210.800.96$0.8818.2%1090.112.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 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%440.96--
$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. 400 active (total vol 25.2K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Aug 70.561.09$0.8363.9%1.1K0.2350
$200.00Sep 184.004.25$4.136.1%8900.314.1K
$207.50Sep 182.192.57$2.3816.0%8210.201.8K
$210.00Sep 181.792.10$1.9515.9%7540.18484
$195.00Aug 70.310.60$0.4564.4%7230.1488
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 210.430.55$0.4924.5%9370.073.7K
$185.00Aug 71.581.86$1.7216.3%8910.3653
$175.00Sep 183.654.00$3.839.1%6790.274.8K

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 51.9%, max 177.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18117.7%42.5%177.0%44.0K
$152.50Aug 7Sep 18110.1%40.7%170.5%3712
$154.00Aug 7Sep 18106.2%40.9%159.7%458
$155.00Aug 7Sep 1896.3%39.9%141.1%222.8K
$152.00Aug 7Aug 21111.6%47.1%136.9%2189
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18117.7%42.5%176.8%263.2K
$154.00Aug 7Sep 18106.1%40.9%159.4%19346
$155.00Aug 7Sep 1896.2%40.0%140.8%1.6K844
$157.50Aug 7Sep 1895.0%40.2%136.4%109448
$156.00Aug 7Sep 1894.9%40.3%135.6%2279

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 32.33, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$215.00Aug 28$0.18$4.82$0.1826.78$210.18
$205.00$215.00Aug 14$0.40$9.60$0.4024.00$205.40
$210.00$215.00Aug 21$0.20$4.80$0.2024.00$210.20
$217.50$220.00Sep 18$0.11$2.39$0.1121.73$217.61
$198.00$200.00Aug 7$0.10$1.90$0.1019.00$198.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Sep 11$0.15$4.85$0.1532.33$154.85
$163.00$160.00Aug 21$0.11$2.89$0.1126.27$162.89
$155.00$150.00Aug 28$0.28$4.72$0.2816.86$154.72
$155.00$150.00Sep 4$0.41$4.59$0.4111.20$154.59
$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. 288 found (best R:R 24.00, avg 1.69)

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$4.80$4.80$0.2024.00$164.80
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$190.00Aug 14$2.40$2.40$0.1024.00$190.10
$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. 99 found (avg debit $0.98, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.05117.7%65.7%
$205.00Aug 14Aug 21$0.1640.2%33.0%
$174.00Aug 7Aug 14$0.1746.7%39.7%
$152.00Aug 7Aug 21$0.25111.6%47.1%
$154.00Aug 7Aug 21$0.30106.2%49.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$163.00Aug 7Aug 14$0.0772.3%44.5%
$157.00Aug 7Aug 21$0.0891.3%42.8%
$156.00Aug 7Aug 21$0.0994.9%44.8%
$165.00Aug 7Aug 14$0.0961.1%39.9%
$154.00Aug 7Aug 21$0.10106.1%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 2.75% of stock, avg 9.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$2.72$2.44$5.16$181.84$192.162.75%
$187.50Aug 7$2.52$2.72$5.24$182.26$192.742.80%
$188.00Aug 7$2.24$3.01$5.25$182.75$193.252.80%
$186.00Aug 7$3.40$2.01$5.41$180.59$191.412.89%
$190.00Aug 7$1.57$4.22$5.79$184.21$195.793.09%
$185.00Aug 7$4.15$1.72$5.87$179.13$190.873.13%
$184.00Aug 7$4.72$1.41$6.13$177.87$190.133.27%
$183.00Aug 7$5.43$1.10$6.53$176.47$189.533.49%
$182.50Aug 7$5.73$1.01$6.74$175.76$189.243.60%
$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 1.23% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$191.00$183.00Aug 7$1.21$1.10$2.31$180.69$193.31
$191.00$184.00Aug 7$1.21$1.41$2.62$181.38$193.62
$190.00$183.00Aug 7$1.57$1.10$2.67$180.33$192.67
$189.00$183.00Aug 7$1.81$1.10$2.91$180.09$191.91
$191.00$185.00Aug 7$1.21$1.72$2.93$182.07$193.93
$190.00$184.00Aug 7$1.57$1.41$2.98$181.02$192.98
$189.00$184.00Aug 7$1.81$1.41$3.22$180.78$192.22
$191.00$186.00Aug 7$1.21$2.01$3.22$182.78$194.22
$190.00$185.00Aug 7$1.57$1.72$3.29$181.71$193.29
$188.00$183.00Aug 7$2.24$1.10$3.34$179.66$191.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 20.74, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
158/160165/170Sep 11$4.77$0.2320.74$155.23$169.77
173/175184/187Sep 11$2.80$0.2014.00$172.20$186.80
161/164171/175Sep 4$3.67$0.3311.12$160.33$174.67
162/162180/181Aug 28$0.90$0.109.00$161.60$180.90
171/172182/183Sep 4$0.90$0.109.00$171.10$182.90
172/173181/182Sep 4$0.90$0.109.00$172.10$181.90
150/155165/170Sep 11$4.47$0.538.43$150.53$169.47
169/170179/180Aug 28$0.89$0.118.09$169.11$179.89
175/176184/185Sep 4$0.89$0.118.09$175.11$184.89
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
$197.50$200.00$202.50Sep 18$0.05$2.4549.00
$202.50$205.00$207.50Sep 18$0.05$2.4549.00
$205.00$210.00$215.00Aug 21$0.12$4.8840.67
$210.00$215.00$220.00Aug 21$0.13$4.8737.46
$175.00$177.50$180.00Sep 18$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Sep 18$0.06$2.4440.67
$160.00$162.50$165.00Sep 18$0.07$2.4334.71
$170.00$172.50$175.00Sep 18$0.10$2.4024.00
$162.50$165.00$167.50Sep 18$0.11$2.3921.73
$168.00$169.00$170.00Aug 7$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. 144 found (best net $-2.05, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$220.001:2Aug 21-$0.03$4.97
$205.00$210.001:2Aug 21-$0.05$4.95
$210.00$215.001:2Aug 28-$0.06$4.94
$210.00$215.001:2Sep 11-$0.37$4.63
$200.00$205.001:2Sep 11-$0.65$4.35
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-$0.42$4.58
$160.00$155.001:2Sep 4-$0.75$4.25
$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 4.59%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$8.600.520.1%4.59%4.68%33620
$190.00Sep 18$7.600.481.4%4.06%5.48%4761.6K
$188.00Sep 4$6.350.500.4%3.39%3.75%25
$190.00Sep 11$6.000.461.4%3.20%4.63%218
$192.50Sep 18$6.000.432.8%3.20%5.96%18250
$190.00Sep 4$5.850.461.4%3.12%4.55%1230
$195.00Sep 18$5.550.394.1%2.96%7.06%1001.5K
$188.00Aug 28$5.450.490.4%2.91%3.27%393
$188.00Aug 21$5.200.500.4%2.78%3.13%133226
$191.00Sep 4$5.200.432.0%2.78%4.73%254

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 32,487
Total Puts 24,557
Put/Call Ratio 0.76
Net Difference 7,930

Prior's Put/Call Breakdown

Total Calls 6,774
Total Puts 4,936
Put/Call Ratio 0.73
Net Difference 1,838

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