Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.97 +0.04%
(8/5 15:40) ◀
|
Wednesday, August 5, 2026 (3:45pm)
January 2026
|
▶ (8/5 15:50)
◀ 8/5 15:45 ▶

Option Volume

Detail
ℹ
Current (08/05 3:45pm) 32,557
Calls: 7,027 (22%)
Puts: 25,530 (78%)
Prior (08/04) 83,803
Calls: 37,940 (45%)
Puts: 45,863 (55%)
Current vs Prior -61.15%
Calls: -81.48% (Calls)
Puts: -44.33% (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 +2.11%
Calls: -45.40%
Puts: +34.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:45pm) $8.78M
Calls: $6.34M (72%)
Puts: $2.45M (28%)
Prior (08/04) $27.43M
Calls: $19.78M (72%)
Puts: $7.65M (28%)
Current vs Prior -67.98%
Calls: -67.96%
Puts: -68.02%
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 -44.26%
Calls: -31.88%
Puts: -62.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:45pm) 3.63
Prior (08/04) 1.21
Current vs Prior +200.55%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg +125.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:45pm) 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 2.42% | 4.29%5.57% | 9.54%
Prior 3.10% | 4.95%6.73% | 10.55%
Current vs Prior -21.79% | -13.32%-17.28% | -9.57%
Prior 7-Day Avg 3.39% | 5.12%7.04% | 10.68%
Current vs 7-Day Avg -28.48% | -16.06%-20.97% | -10.72%
Prior 7-Day Eod 3.10% | 4.95%6.73% | 10.55%
Current vs 7-Day Eod -21.79% | -13.32%-17.28% | -9.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.30% | 17.80%
Calls: 12.64% | 19.57%
Puts: 23.96% | 16.03%
Prior 36.37% | 39.11%
Calls: 35.71% | 37.74%
Puts: 37.02% | 40.48%
Current vs Prior -49.68% | -54.49%
Prior 7-Day Avg 127.54% | 53.94%
Calls: 66.61% | 43.28%
Puts: 188.45% | 64.60%
Current vs 7-Day Avg -85.65% | -67.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($6.34M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 61% vs prior. Extreme bearish P/C ratio of 3.63 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
15:30BULLISHBEARISHBEARISH
15:25BULLISHBEARISHBEARISH
15:20BULLISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH
15:00BULLISHBEARISHBEARISH
14:55BULLISHBEARISHBEARISH
14:50BULLISHBEARISHBEARISH
14:45BULLISHBEARISHBEARISH
14:40BULLISHBEARISHBEARISH
14:35BULLISHBEARISHBEARISH
14:30BULLISHBEARISHBEARISH
14:25BULLISHBEARISHBEARISH
14:20BULLISHBEARISHBEARISH
14:15BULLISHBEARISHBEARISH
14:10BULLISHBEARISHBEARISH
14:05BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:55BULLISHBEARISHBEARISH
13:50BULLISHBEARISHBEARISH
13:45BULLISHBEARISHBEARISH
13:40BULLISHBEARISHBEARISH
13:35BULLISHBEARISHBEARISH
13:30BULLISHBEARISHBEARISH
13:25BULLISHBEARISHBEARISH
13:20BULLISHBEARISHBEARISH
13:15BULLISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
13:05BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
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
11:15BULLISHNEUTRALBULLISH
11:10BULLISHNEUTRALMIXED
11:05BULLISHBULLISHBULLISH
11:00BULLISHNEUTRALBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
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 123 of results (avg 6.8%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1838.0039.25$38.633.2%--0.953.9K
$154.00Aug 2133.1534.30$33.723.4%60.9795
$159.00Sep 1829.7030.80$30.253.6%--0.9148
$155.00Sep 1833.3034.55$33.923.7%60.932.8K
$150.00Aug 2136.8538.25$37.553.7%--0.98137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1815.0015.85$15.435.5%80.7134
$192.50Sep 1810.1510.80$10.486.2%--0.57118
$197.50Sep 1813.2514.10$13.686.2%--0.67131
$185.00Sep 186.506.95$6.736.7%2110.431.6K
$195.00Aug 219.159.80$9.486.9%50.721.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.69, cheapest $0.45)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 40.400.49$0.4520.0%290.0539
$174.00Aug 210.851.02$0.9418.1%60.1498

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 736.0538.30$37.176.1%221.0026
$151.00Aug 734.9037.30$36.106.6%101.0024
$152.00Aug 733.9036.00$34.956.0%121.00116
$152.50Aug 733.5035.50$34.505.8%281.00123
$153.00Aug 733.2535.10$34.175.4%201.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 1421.8523.90$22.889.0%--1.0044
$197.00Aug 149.7010.70$10.209.8%10.85--
$197.50Aug 1410.2011.20$10.709.3%10.84--
$205.00Sep 1818.8520.40$19.637.9%--0.7843
$202.50Sep 1816.8518.25$17.558.0%40.7426

Most actively traded options today. High liquidity = easy entry/exit. 342 active (total vol 11.8K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 285.806.45$6.1310.6%7820.518
$200.00Aug 210.881.25$1.0734.6%4880.17867
$205.00Aug 280.821.14$0.9832.7%4880.1417
$205.00Aug 210.360.65$0.5156.9%3220.095.2K
$192.00Aug 70.400.53$0.4727.7%3190.171.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 70.010.03$0.02100.0%1.1K0.01543
$180.00Aug 211.902.18$2.0413.7%6740.263.3K
$179.00Aug 70.100.16$0.1346.2%5960.0613
$158.00Aug 70.000.21$0.11190.9%5810.02330
$185.00Aug 142.362.81$2.5917.4%4490.3972

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 110 strikes (avg 58.5%, max 169.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$157.50Aug 7Sep 18102.7%38.1%169.3%20938
$150.00Aug 7Sep 18106.0%41.3%156.4%223.9K
$151.00Aug 7Sep 18103.2%41.9%146.2%10323
$159.00Aug 7Sep 1888.5%37.5%136.2%363
$152.50Aug 7Sep 1898.7%42.0%135.1%33714
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$157.50Aug 7Sep 18102.7%38.1%169.3%34347
$150.00Aug 7Sep 18106.0%41.3%156.5%953.2K
$169.00Aug 7Sep 1186.1%34.3%151.5%2595
$151.00Aug 7Sep 18103.2%41.9%146.2%1138
$159.00Aug 7Sep 1888.5%37.5%136.3%21.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 30.25, avg 3.78)

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$0.23$4.77$0.2320.74$205.23
$215.00$217.50Sep 18$0.13$2.37$0.1318.23$215.13
$205.00$210.00Aug 28$0.43$4.57$0.4310.63$205.43
$197.50$199.00Aug 14$0.13$1.37$0.1310.54$197.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Sep 4$0.16$4.84$0.1630.25$159.84
$155.00$150.00Aug 28$0.18$4.82$0.1826.78$154.82
$155.00$150.00Sep 11$0.24$4.76$0.2419.83$154.76
$162.00$155.00Sep 11$0.38$6.62$0.3817.42$161.62
$165.00$160.00Sep 4$0.29$4.71$0.2916.24$164.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 38.06, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$160.00Aug 14$9.60$9.60$0.4024.00$159.60
$160.00$165.00Aug 21$4.72$4.72$0.2816.86$164.72
$162.50$165.00Sep 18$2.33$2.33$0.1713.71$164.83
$150.00$170.00Sep 4$18.58$18.58$1.4213.08$168.58
$165.00$170.00Sep 11$4.53$4.53$0.479.64$169.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$197.50Aug 14$12.18$12.18$0.3238.06$197.82
$202.50$200.00Sep 18$2.12$2.12$0.385.58$200.38
$205.00$202.50Sep 18$2.08$2.08$0.424.95$202.92
$197.00$192.50Aug 14$3.40$3.40$1.103.09$193.60
$200.00$197.50Sep 18$1.75$1.75$0.752.33$198.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $0.89, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 7Aug 14$0.0583.3%54.2%
$167.00Aug 7Aug 14$0.0880.6%45.2%
$172.00Aug 7Aug 14$0.1752.6%37.8%
$205.00Aug 14Aug 21$0.1738.1%31.3%
$159.00Aug 7Aug 21$0.2088.5%45.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.00Aug 7Aug 14$0.0785.9%52.4%
$165.00Aug 7Aug 14$0.0970.1%41.7%
$169.00Aug 7Aug 14$0.1086.1%44.3%
$150.00Aug 7Aug 14$0.11106.0%67.9%
$155.00Aug 7Aug 14$0.1391.6%60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 2.10% of stock, avg 9.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Aug 7$1.81$2.12$3.93$183.57$191.432.10%
$187.00Aug 7$2.02$1.92$3.94$183.06$190.942.11%
$188.00Aug 7$1.57$2.42$3.99$184.01$191.992.13%
$186.00Aug 7$2.61$1.44$4.05$181.95$190.052.17%
$185.00Aug 7$3.28$1.06$4.34$180.66$189.342.32%
$190.00Aug 7$0.85$3.70$4.55$185.45$194.552.43%
$184.00Aug 7$3.95$0.78$4.73$179.27$188.732.53%
$183.00Aug 7$5.00$0.61$5.61$177.39$188.613.00%
$182.50Aug 7$5.40$0.51$5.91$176.59$188.413.16%
$182.00Aug 7$5.85$0.40$6.25$175.75$188.253.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.67% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$191.00$183.00Aug 7$0.64$0.61$1.25$181.75$192.25
$191.00$184.00Aug 7$0.64$0.78$1.42$182.58$192.42
$190.00$183.00Aug 7$0.85$0.61$1.46$181.54$191.46
$190.00$184.00Aug 7$0.85$0.78$1.63$182.37$191.63
$191.00$185.00Aug 7$0.64$1.06$1.70$183.30$192.70
$189.00$183.00Aug 7$1.20$0.61$1.81$181.19$190.81
$190.00$185.00Aug 7$0.85$1.06$1.91$183.09$191.91
$189.00$184.00Aug 7$1.20$0.78$1.98$182.02$190.98
$191.00$186.00Aug 7$0.64$1.44$2.08$183.92$193.08
$188.00$183.00Aug 7$1.57$0.61$2.18$180.82$190.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 26.27, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/168171/174Sep 4$2.89$0.1126.27$165.11$173.89
162/164165/170Sep 11$4.80$0.2024.00$159.20$169.80
150/155165/170Sep 11$4.77$0.2320.74$150.23$169.77
151/152160/162Sep 18$2.36$0.1416.86$150.14$162.36
150/151160/162Sep 18$2.33$0.1713.71$148.67$162.33
168/169173/175Aug 28$1.86$0.1413.29$167.14$174.86
158/159160/162Sep 18$2.32$0.1812.89$156.68$162.32
162/164170/172Sep 11$2.31$0.1912.16$161.69$172.31
165/166168/170Aug 14$1.84$0.1611.50$164.16$169.84
171/172173/175Aug 28$1.83$0.1710.76$170.17$174.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Sep 4$0.05$2.4549.00
$170.00$172.50$175.00Sep 18$0.07$2.4334.71
$172.50$175.00$177.50Sep 18$0.08$2.4230.25
$192.50$195.00$197.50Sep 18$0.08$2.4230.25
$205.00$210.00$215.00Aug 21$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 4$0.10$4.9049.00
$155.00$160.00$165.00Sep 4$0.13$4.8737.46
$167.50$170.00$172.50Sep 18$0.07$2.4334.71
$170.00$172.50$175.00Sep 18$0.11$2.3921.73
$172.50$175.00$177.50Sep 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. 153 found (best net $-0.84, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$170.001:2Sep 4-$0.84$19.16
$205.00$210.001:2Aug 21-$0.05$4.95
$205.00$210.001:2Aug 28-$0.12$4.88
$200.00$205.001:2Aug 28-$0.17$4.83
$205.00$210.001:2Sep 4-$0.19$4.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.00$155.001:2Sep 11-$0.31$6.69
$155.00$150.001:2Aug 14-$0.10$4.90
$155.00$150.001:2Sep 11-$0.21$4.79
$160.00$155.001:2Sep 4-$0.29$4.71
$165.00$160.001:2Sep 4-$0.32$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.31%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$8.050.520.3%4.31%4.59%--610
$188.00Sep 11$7.100.500.6%3.80%4.35%21
$187.00Sep 4$7.000.530.0%3.74%3.76%26
$190.00Sep 18$7.000.481.6%3.74%5.36%302.2K
$189.00Sep 11$6.550.481.1%3.50%4.59%25
$187.00Aug 28$6.050.520.0%3.24%3.25%517
$190.00Sep 11$6.000.461.6%3.21%4.83%111
$192.50Sep 18$5.950.433.0%3.18%6.14%58257
$187.50Aug 28$5.800.510.3%3.10%3.39%7828
$189.00Sep 4$5.700.481.1%3.05%4.13%17

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 7,027
Total Puts 25,530
Put/Call Ratio 3.63
Net Difference -18,503

Prior's Put/Call Breakdown

Total Calls 37,940
Total Puts 45,863
Put/Call Ratio 1.21
Net Difference -7,923

Prior 7-Day Put/Call Summary

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