Tour v492
XLK
State StreetTechSelSectSPDRETF
$187.43 +0.28%
(8/4 18:18) ◀
|
Wednesday, August 5, 2026 (9:35am)
January 2026
|
▶ (8/5 09:40)
◀ 8/5 09:35 ▶

Option Volume

Detail
ℹ
Current (08/05 9:35am) 286
Calls: 153 (53%)
Puts: 133 (47%)
Prior (08/04) 500
Calls: 229 (46%)
Puts: 271 (54%)
Current vs Prior -42.80%
Calls: -33.19% (Calls)
Puts: -50.92% (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 -98.73%
Calls: -98.20%
Puts: -99.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:35am) $127.9K
Calls: $96.6K (75%)
Puts: $31.4K (25%)
Prior (08/04) $236.9K
Calls: $190.3K (80%)
Puts: $46.6K (20%)
Current vs Prior -46.00%
Calls: -49.25%
Puts: -32.72%
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 -99.03%
Calls: -98.63%
Puts: -99.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:35am) 0.87
Prior (08/04) 1.18
Current vs Prior -26.54%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -48.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 9:35am) 773,893
Calls: 278,577 (36%)
Puts: 495,316 (64%)
Prior (08/04) 713,707
Calls: 252,697 (35%)
Puts: 461,010 (65%)
Current vs Prior +8.43%
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 +11.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.91% | 4.67%6.10% | 9.96%
Prior 3.29% | 4.66%6.11% | 9.51%
Current vs Prior -11.51% | +0.12%-0.23% | +4.79%
Prior 7-Day Avg 3.56% | 5.22%7.24% | 10.79%
Current vs 7-Day Avg -18.30% | -10.60%-15.82% | -7.69%
Prior 7-Day Eod 3.29% | 4.66%6.73% | 10.55%
Current vs 7-Day Eod -11.51% | +0.12%-9.42% | -5.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.70% | 20.59%
Calls: 31.67% | 20.00%
Puts: 37.74% | 21.18%
Prior 123.66% | 61.35%
Calls: 112.31% | 47.46%
Puts: 135.00% | 75.24%
Current vs Prior -71.94% | -66.44%
Prior 7-Day Avg 126.72% | 53.15%
Calls: 66.18% | 41.82%
Puts: 187.24% | 64.47%
Current vs 7-Day Avg -72.62% | -61.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($96.6K) vs puts ($31.4K). Below-average activity with volume down 43% vs prior. P/C ratio dropping 27% - sentiment shifting bullish. Put-heavy open interest (495,316 puts vs 278,577 calls) suggests hedging or bearish positioning.

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 NEUTRAL
Prior NEUTRAL
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
16:20BULLISHBEARISHBEARISH
16:15BULLISHBEARISHBEARISH
16:10BULLISHBEARISHBEARISH
16:05BULLISHBEARISHBEARISH
16:00BULLISHBEARISHBEARISH
15:55BULLISHBEARISHBEARISH
15:50BULLISHBEARISHBEARISH
15:45BULLISHBEARISHBEARISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
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
09:35BULLISHBULLISHBULLISH

📈 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 81 of results (avg 6.6%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$154.00Sep 1834.5035.65$35.083.3%--0.9146
$150.00Sep 1838.1039.40$38.753.4%--0.923.9K
$154.00Aug 2133.2034.40$33.803.6%--1.0095
$152.50Sep 1835.8037.20$36.503.8%--0.92591
$151.00Sep 1837.0538.50$37.783.8%--0.92299
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 1422.0523.35$22.705.7%--0.9644
$205.00Sep 1819.0520.40$19.736.8%--0.7643
$202.50Sep 1817.1018.40$17.757.3%--0.7326
$200.00Sep 1815.2516.60$15.938.5%--0.6934
$197.50Sep 1813.5014.75$14.138.8%--0.65131

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. 153 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 736.5538.70$37.635.7%--1.0026
$151.00Aug 735.5537.05$36.304.1%--1.0024
$152.00Aug 734.5536.60$35.585.8%--1.00116
$152.50Aug 734.0536.05$35.055.7%--1.00123
$153.00Aug 733.5535.65$34.606.1%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 1422.0523.35$22.705.7%--0.9644
$205.00Sep 1819.0520.40$19.736.8%--0.7643
$202.50Sep 1817.1018.40$17.757.3%--0.7326
$195.00Aug 218.8510.45$9.6516.6%--0.691.1K
$200.00Sep 1815.2516.60$15.938.5%--0.6934

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 221, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 181.742.24$1.9925.1%500.18808
$185.00Aug 145.256.10$5.6815.0%70.60144
$186.00Aug 72.883.80$3.3427.5%60.59241
$172.00Aug 2116.0017.35$16.688.1%60.8724
$175.00Aug 2113.4514.80$14.139.6%60.822.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.00Aug 70.010.21$0.11181.8%250.02104
$180.00Aug 141.321.94$1.6338.0%200.24143
$175.00Aug 281.772.50$2.1334.3%200.21102
$190.00Aug 73.154.65$3.9038.5%140.66169
$185.00Aug 71.071.70$1.3945.3%40.34781

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 70.4%, max 199.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18127.0%42.5%199.0%--323
$152.50Aug 7Sep 18122.8%41.8%193.7%--714
$150.00Aug 7Sep 18130.4%44.4%193.5%--3.9K
$155.00Aug 7Sep 18114.3%40.7%180.6%--2.9K
$154.00Aug 7Sep 18117.7%42.1%179.7%--57
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18127.0%42.5%199.0%--138
$150.00Aug 7Sep 18130.4%44.4%193.5%--3.2K
$155.00Aug 7Sep 18114.3%40.7%180.6%--2.1K
$156.00Aug 7Sep 18110.9%40.5%173.6%--283
$157.50Aug 7Sep 18106.6%39.7%168.9%--347

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 44.45, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$215.00Aug 21$0.23$4.77$0.2320.74$210.23
$200.00$202.50Aug 14$0.13$2.37$0.1318.23$200.13
$202.50$205.00Aug 14$0.16$2.34$0.1614.63$202.66
$205.00$210.00Aug 21$0.35$4.65$0.3513.29$205.35
$217.50$220.00Sep 18$0.18$2.32$0.1812.89$217.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Sep 11$0.11$4.89$0.1144.45$154.89
$155.00$150.00Sep 4$0.13$4.87$0.1337.46$154.87
$155.00$150.00Aug 28$0.24$4.76$0.2419.83$154.76
$163.00$160.00Aug 21$0.15$2.85$0.1519.00$162.85
$160.00$155.00Sep 4$0.28$4.72$0.2816.86$159.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 152.85, avg 2.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$170.00Aug 14$19.87$19.87$0.13152.85$169.87
$160.00$165.00Aug 21$4.78$4.78$0.2221.73$164.78
$170.00$174.00Aug 14$3.70$3.70$0.3012.33$173.70
$165.00$169.00Aug 21$3.70$3.70$0.3012.33$168.70
$171.00$172.00Aug 21$0.90$0.90$0.109.00$171.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$192.50Aug 14$15.50$15.50$2.007.75$194.50
$205.00$202.50Sep 18$1.98$1.98$0.523.81$203.02
$202.50$200.00Sep 18$1.82$1.82$0.682.68$200.68
$200.00$197.50Sep 18$1.80$1.80$0.702.57$198.20
$193.00$192.00Aug 21$0.67$0.67$0.332.03$192.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $1.07, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 21$0.08114.3%48.9%
$153.00Aug 7Aug 21$0.10121.1%50.7%
$150.00Aug 7Aug 14$0.12130.4%67.7%
$152.00Aug 7Aug 21$0.12124.5%51.4%
$158.00Aug 7Aug 21$0.13105.0%46.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$159.00Aug 7Aug 14$0.06101.6%54.2%
$163.00Aug 7Aug 14$0.0791.9%49.0%
$151.00Aug 7Aug 21$0.09127.0%52.6%
$152.00Aug 7Aug 21$0.09124.5%51.4%
$164.00Aug 7Aug 14$0.0987.4%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 2.74% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Aug 7$2.49$2.65$5.14$182.36$192.642.74%
$187.00Aug 7$2.81$2.42$5.23$181.77$192.232.79%
$188.00Aug 7$2.33$2.91$5.24$182.76$193.242.80%
$190.00Aug 7$1.39$3.90$5.29$184.71$195.292.82%
$186.00Aug 7$3.34$2.02$5.36$180.64$191.362.86%
$185.00Aug 7$3.98$1.39$5.37$179.63$190.372.87%
$184.00Aug 7$4.68$1.26$5.94$178.06$189.943.17%
$183.00Aug 7$5.63$0.99$6.62$176.38$189.623.53%
$182.50Aug 7$5.82$0.91$6.73$175.77$189.233.59%
$182.00Aug 7$6.25$0.78$7.03$174.97$189.033.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 1.10% of stock, avg 4.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$191.00$183.00Aug 7$1.08$0.99$2.07$180.93$193.07
$191.00$184.00Aug 7$1.08$1.26$2.34$181.66$193.34
$190.00$183.00Aug 7$1.39$0.99$2.38$180.62$192.38
$191.00$185.00Aug 7$1.08$1.39$2.47$182.53$193.47
$190.00$184.00Aug 7$1.39$1.26$2.65$181.35$192.65
$190.00$185.00Aug 7$1.39$1.39$2.78$182.22$192.78
$189.00$183.00Aug 7$1.82$0.99$2.81$180.19$191.81
$189.00$184.00Aug 7$1.82$1.26$3.08$180.92$192.08
$191.00$186.00Aug 7$1.08$2.02$3.10$182.90$194.10
$189.00$185.00Aug 7$1.82$1.39$3.21$181.79$192.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 18.23, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
152/154162/165Sep 18$2.37$0.1318.23$151.63$164.87
158/159160/162Sep 18$2.35$0.1515.67$156.65$162.35
158/159162/165Sep 18$2.32$0.1812.89$156.68$164.82
160/162173/175Aug 28$1.85$0.1512.33$160.15$174.85
160/162170/172Aug 28$2.28$0.2210.36$159.72$172.28
168/169173/175Aug 28$1.82$0.1810.11$167.18$174.82
168/170171/175Sep 4$3.64$0.3610.11$166.36$174.64
165/167173/175Aug 28$1.81$0.199.53$165.19$174.81
171/172173/175Aug 28$1.81$0.199.53$170.19$174.81
168/169170/172Aug 28$2.25$0.259.00$166.75$172.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$210.00$215.00Aug 21$0.12$4.8840.67
$215.00$217.50$220.00Sep 18$0.06$2.4440.67
$210.00$215.00$220.00Aug 21$0.16$4.8430.25
$207.50$210.00$212.50Sep 18$0.08$2.4230.25
$162.50$165.00$167.50Sep 18$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$187.50$190.00$192.50Sep 18$0.05$2.4549.00
$150.00$155.00$160.00Sep 4$0.15$4.8532.33
$170.00$172.50$175.00Sep 18$0.10$2.4024.00
$167.50$170.00$172.50Sep 18$0.11$2.3921.73
$162.50$165.00$167.50Sep 18$0.12$2.3819.83

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 $-0.25, 126 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
$200.00$205.001:2Aug 21-$0.13$4.87
$205.00$210.001:2Aug 28-$0.18$4.82
$200.00$205.001:2Aug 28-$0.43$4.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$168.00$160.001:2Sep 4-$0.25$7.75
$155.00$150.001:2Aug 14-$0.12$4.88
$160.00$155.001:2Sep 4-$0.29$4.71
$155.00$150.001:2Sep 4-$0.31$4.69
$160.00$155.001:2Aug 28-$0.32$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.48%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$8.400.520.0%4.48%4.52%--610
$190.00Sep 18$7.200.481.4%3.84%5.21%22.2K
$190.00Sep 11$6.450.471.4%3.44%4.81%111
$192.50Sep 18$6.100.432.7%3.25%5.96%--257
$188.00Aug 28$5.900.510.3%3.15%3.45%--93
$190.00Sep 4$5.800.461.4%3.09%4.47%--32
$189.00Aug 28$5.400.480.8%2.88%3.72%--15
$191.00Sep 4$5.350.441.9%2.85%4.76%--15
$195.00Sep 18$5.200.394.0%2.77%6.81%--1.5K
$190.00Aug 28$4.950.461.4%2.64%4.01%--52

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 153
Total Puts 133
Put/Call Ratio 0.87
Net Difference 20

Prior's Put/Call Breakdown

Total Calls 229
Total Puts 271
Put/Call Ratio 1.18
Net Difference -42

Prior 7-Day Put/Call Summary

Total Calls 59,511
Total Puts 98,308
Average Put/Call Ratio 1.68
Ratio Trend Falling

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