Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.44 -0.25%
(8/5 10:40) ◀
|
Wednesday, August 5, 2026 (10:45am)
January 2026
|
▶ (8/5 10:50)
◀ 8/5 10:45 ▶

Option Volume

Detail
ℹ
Current (08/05 10:45am) 2,887
Calls: 1,611 (56%)
Puts: 1,276 (44%)
Prior (08/04) 11,175
Calls: 5,557 (50%)
Puts: 5,618 (50%)
Current vs Prior -74.17%
Calls: -71.01% (Calls)
Puts: -77.29% (Puts)
Prior 7-Day Total 223,181
Calls: 90,094 (40%)
Puts: 133,087 (60%)
Prior 7-Day Average 31,883
Calls: 12,870 (40%)
Puts: 19,012 (60%)
Current vs Prior 7-Day Avg -90.95%
Calls: -87.48%
Puts: -93.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:45am) $2.50M
Calls: $2.07M (83%)
Puts: $429.6K (17%)
Prior (08/04) $3.13M
Calls: $2.68M (86%)
Puts: $450.3K (14%)
Current vs Prior -19.97%
Calls: -22.56%
Puts: -4.58%
Prior 7-Day Total $110.32M
Calls: $65.13M (59%)
Puts: $45.19M (41%)
Prior 7-Day Average $15.76M
Calls: $9.30M (59%)
Puts: $6.46M (41%)
Current vs Prior 7-Day Avg -84.12%
Calls: -77.72%
Puts: -93.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:45am) 0.79
Prior (08/04) 1.01
Current vs Prior -21.65%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg -50.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:45am) 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 4,864,543
Calls: 1,781,538 (37%)
Puts: 3,083,005 (63%)
Prior 7-Day Average 694,934
Calls: 254,505 (37%)
Puts: 440,429 (63%)
Current vs Prior 7-Day Avg +11.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.72% | 4.56%6.07% | 9.74%
Prior 3.10% | 4.95%6.73% | 10.55%
Current vs Prior -12.22% | -7.98%-9.87% | -7.64%
Prior 7-Day Avg 3.39% | 5.12%7.04% | 10.68%
Current vs 7-Day Avg -19.73% | -10.89%-13.89% | -8.81%
Prior 7-Day Eod 3.10% | 4.95%6.73% | 10.55%
Current vs 7-Day Eod -12.22% | -7.98%-9.87% | -7.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.89% | 27.50%
Calls: 37.23% | 20.00%
Puts: 52.56% | 35.00%
Prior 36.37% | 39.11%
Calls: 35.71% | 37.74%
Puts: 37.02% | 40.48%
Current vs Prior +23.43% | -29.69%
Prior 7-Day Avg 127.54% | 53.94%
Calls: 66.61% | 43.28%
Puts: 188.45% | 64.60%
Current vs 7-Day Avg -64.80% | -49.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($2.07M) vs puts ($429.6K). Below-average activity with volume down 74% vs prior. P/C ratio dropping 22% - 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 BULLISH
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
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHNEUTRALBULLISH
10:30BULLISHNEUTRALMIXED
10:25BULLISHNEUTRALMIXED
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHNEUTRALMIXED
09:45BULLISHNEUTRALMIXED
09:40BULLISHNEUTRALBULLISH
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 57 of results (avg 7.0%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Sep 1836.5538.25$37.404.5%--0.94299
$150.00Sep 1837.4539.20$38.334.6%--0.943.9K
$152.50Sep 1835.1536.80$35.974.6%--0.94591
$151.00Aug 2135.3537.05$36.204.7%--0.9863
$153.00Aug 2133.4535.10$34.284.8%--0.97190
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 1819.2020.85$20.028.2%--0.7843
$187.00Aug 215.205.65$5.438.3%--0.49139
$200.00Sep 1815.5517.00$16.278.9%--0.7134
$202.50Sep 1817.2019.00$18.109.9%30.7426

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. 171 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 736.0038.35$37.176.3%111.0026
$151.00Aug 735.1037.40$36.256.3%51.0024
$152.00Aug 734.0036.40$35.206.8%31.00116
$152.50Aug 733.4036.00$34.707.5%11.00123
$153.00Aug 732.8535.45$34.157.6%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 1421.6524.00$22.8310.3%--0.9844
$205.00Sep 1819.2020.85$20.028.2%--0.7843
$202.50Sep 1817.2019.00$18.109.9%30.7426
$195.00Aug 219.6510.80$10.2311.2%50.721.1K
$190.00Aug 73.804.85$4.3224.3%150.71169

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 1.4K, top 115)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Aug 285.005.80$5.4014.8%1150.4715
$182.50Sep 1810.7012.05$11.3811.9%650.621.5K
$210.00Sep 181.562.44$2.0044.0%510.18808
$187.50Aug 71.632.40$2.0138.3%380.4752
$167.50Aug 718.6520.90$19.7711.4%330.9981
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.00Aug 70.000.02$0.01200.0%370.00104
$180.00Aug 141.251.88$1.5740.1%280.24143
$168.00Aug 70.010.05$0.03133.3%260.01486
$165.00Aug 70.010.08$0.05140.0%240.01802
$170.00Aug 70.000.07$0.04175.0%240.01543

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 104 strikes (avg 55.5%, max 166.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$159.00Aug 7Sep 18101.6%38.1%166.9%--63
$150.00Aug 7Sep 18100.6%43.0%133.8%113.9K
$151.00Aug 7Sep 1897.8%42.4%130.5%5323
$152.50Aug 7Sep 1893.7%41.8%123.8%1714
$155.00Aug 7Sep 1886.8%40.8%112.9%--2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$159.00Aug 7Sep 18101.6%38.1%166.9%21.6K
$150.00Aug 7Sep 18100.6%43.0%133.8%63.2K
$151.00Aug 7Sep 1897.8%42.4%130.5%--138
$163.00Aug 7Aug 2193.9%42.6%120.5%31.4K
$155.00Aug 7Sep 1886.8%40.8%112.9%12.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 37.46, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$220.00Aug 21$0.16$4.84$0.1630.25$215.16
$205.00$210.00Aug 21$0.26$4.74$0.2618.23$205.26
$215.00$217.50Sep 18$0.17$2.33$0.1713.71$215.17
$217.50$220.00Sep 18$0.18$2.32$0.1812.89$217.68
$198.00$200.00Aug 7$0.18$1.82$0.1810.11$198.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Sep 11$0.13$4.87$0.1337.46$154.87
$155.00$150.00Aug 28$0.15$4.85$0.1532.33$154.85
$160.00$155.00Aug 28$0.15$4.85$0.1532.33$159.85
$163.00$160.00Aug 21$0.14$2.86$0.1420.43$162.86
$163.00$160.00Aug 14$0.18$2.82$0.1815.67$162.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 49.00, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$170.00Aug 14$19.60$19.60$0.4049.00$169.60
$160.00$165.00Aug 21$4.80$4.80$0.2024.00$164.80
$165.00$169.00Aug 21$3.83$3.83$0.1722.53$168.83
$150.00$170.00Sep 4$18.49$18.49$1.5112.25$168.49
$176.00$177.00Aug 7$0.90$0.90$0.109.00$176.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$192.50Aug 14$15.58$15.58$1.928.11$194.42
$205.00$202.50Sep 18$1.92$1.92$0.583.31$203.08
$190.00$188.00Aug 7$1.50$1.50$0.503.00$188.50
$202.50$200.00Sep 18$1.83$1.83$0.672.73$200.67
$200.00$197.50Sep 18$1.82$1.82$0.682.68$198.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $0.99, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$158.00Aug 7Aug 21$0.0778.8%46.2%
$155.00Aug 7Aug 21$0.0886.8%48.0%
$157.00Aug 7Aug 21$0.1181.5%46.0%
$153.00Aug 7Aug 21$0.1392.3%50.2%
$159.00Aug 7Aug 21$0.13101.6%45.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$159.00Aug 7Aug 14$0.06101.6%54.0%
$150.00Aug 7Aug 14$0.11100.6%66.8%
$160.00Aug 7Aug 14$0.1178.9%49.9%
$155.00Aug 7Aug 14$0.1386.8%59.8%
$163.00Aug 7Aug 14$0.1593.9%52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 2.47% of stock, avg 9.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$2.28$2.33$4.61$182.39$191.612.47%
$186.00Aug 7$2.74$1.92$4.66$181.34$190.662.50%
$187.50Aug 7$2.01$2.86$4.87$182.63$192.372.61%
$188.00Aug 7$2.13$2.82$4.95$183.05$192.952.66%
$183.00Aug 7$4.45$0.81$5.26$177.74$188.262.82%
$185.00Aug 7$3.49$1.76$5.25$179.75$190.252.82%
$190.00Aug 7$1.06$4.32$5.38$184.62$195.382.89%
$184.00Aug 7$4.30$1.26$5.56$178.44$189.562.98%
$182.00Aug 7$5.80$0.59$6.39$175.61$188.393.43%
$182.50Aug 7$5.78$0.89$6.67$175.83$189.173.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.86% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$191.00$183.00Aug 7$0.80$0.81$1.61$181.39$192.61
$191.00$182.50Aug 7$0.80$0.89$1.69$180.81$192.69
$190.00$183.00Aug 7$1.06$0.81$1.87$181.13$191.87
$190.00$182.50Aug 7$1.06$0.89$1.95$180.55$191.95
$191.00$184.00Aug 7$0.80$1.26$2.06$181.94$193.06
$189.00$183.00Aug 7$1.40$0.81$2.21$180.79$191.21
$189.00$182.50Aug 7$1.40$0.89$2.29$180.21$191.29
$190.00$184.00Aug 7$1.06$1.26$2.32$181.68$192.32
$191.00$185.00Aug 7$0.80$1.76$2.56$182.44$193.56
$189.00$184.00Aug 7$1.40$1.26$2.66$181.34$191.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 21.73, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
168/169170/172Aug 28$2.39$0.1121.73$166.61$172.39
152/154160/162Sep 18$2.38$0.1219.83$151.62$162.38
171/172173/175Aug 28$1.89$0.1117.18$170.11$174.89
160/162170/172Aug 28$2.36$0.1416.86$159.64$172.36
159/160162/165Sep 18$2.36$0.1416.86$157.64$164.86
168/169173/175Aug 28$1.87$0.1314.38$167.13$174.87
152/154162/165Sep 18$2.33$0.1713.71$151.67$164.83
168/170171/174Sep 4$2.79$0.2113.29$167.21$173.79
160/162173/175Aug 28$1.84$0.1611.50$160.16$174.84
167/168170/172Aug 28$2.29$0.2110.90$165.21$172.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$182.50$185.00Sep 18$0.05$2.4549.00
$200.00$205.00$210.00Sep 4$0.15$4.8532.33
$205.00$210.00$215.00Aug 21$0.17$4.8328.41
$175.00$176.00$177.00Aug 14$0.05$0.9519.00
$171.00$172.00$173.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Sep 18$0.05$2.4549.00
$187.50$190.00$192.50Sep 18$0.08$2.4230.25
$200.00$202.50$205.00Sep 18$0.09$2.4126.78
$192.50$195.00$197.50Sep 18$0.10$2.4024.00
$183.00$184.00$185.00Aug 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. 138 found (best net $-0.74, 124 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$170.001:2Sep 4-$0.74$19.26
$205.00$210.001:2Aug 21-$0.09$4.91
$210.00$215.001:2Aug 21-$0.17$4.83
$205.00$210.001:2Aug 28-$0.21$4.79
$200.00$205.001:2Aug 28-$0.44$4.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.00$165.001:2Sep 11-$0.58$6.42
$155.00$150.001:2Aug 28-$0.05$4.95
$160.00$155.001:2Sep 4-$0.08$4.92
$155.00$150.001:2Aug 14-$0.10$4.90
$160.00$155.001:2Aug 28-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.29%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$8.000.520.6%4.29%4.86%--610
$188.00Sep 11$7.000.510.8%3.75%4.59%11
$190.00Sep 18$7.000.481.9%3.75%5.66%252.2K
$189.00Sep 11$6.550.491.4%3.51%4.89%25
$190.00Sep 11$6.100.471.9%3.27%5.18%111
$192.50Sep 18$6.100.433.2%3.27%6.52%12257
$187.00Aug 28$5.900.520.3%3.16%3.46%417
$189.00Sep 4$5.900.481.4%3.16%4.54%17
$188.00Aug 28$5.500.500.8%2.95%3.79%--93
$190.00Sep 4$5.400.471.9%2.90%4.81%132

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 1,611
Total Puts 1,276
Put/Call Ratio 0.79
Net Difference 335

Prior's Put/Call Breakdown

Total Calls 5,557
Total Puts 5,618
Put/Call Ratio 1.01
Net Difference -61

Prior 7-Day Put/Call Summary

Total Calls 90,094
Total Puts 133,087
Average Put/Call Ratio 1.61
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