Tour v492
XLK
State StreetTechSelSectSPDRETF
$183.28 -1.41%
(8/5 18:22) ◀
|
Thursday, August 6, 2026 (9:35am)
January 2026
|
▶ (8/6 09:40)
◀ 8/6 09:35 ▶

Option Volume

Detail
ℹ
Current (08/06 9:35am) 265
Calls: 142 (54%)
Puts: 123 (46%)
Prior (08/05) 286
Calls: 153 (53%)
Puts: 133 (47%)
Current vs Prior -7.34%
Calls: -7.19% (Calls)
Puts: -7.52% (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 -99.17%
Calls: -98.90%
Puts: -99.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:35am) $208.2K
Calls: $176.2K (85%)
Puts: $32.1K (15%)
Prior (08/05) $127.9K
Calls: $96.6K (75%)
Puts: $31.4K (25%)
Current vs Prior +62.74%
Calls: +82.44%
Puts: +2.13%
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 -98.68%
Calls: -98.11%
Puts: -99.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:35am) 0.87
Prior (08/05) 0.87
Current vs Prior -0.35%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg -46.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 9:35am) 796,771
Calls: 281,607 (35%)
Puts: 515,164 (65%)
Prior (08/05) 773,893
Calls: 278,577 (36%)
Puts: 495,316 (64%)
Current vs Prior +2.96%
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 +14.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.28% | 4.23%5.47% | 9.36%
Prior 3.10% | 4.95%6.73% | 10.55%
Current vs Prior -26.38% | -14.65%-18.70% | -11.27%
Prior 7-Day Avg 3.39% | 5.12%7.04% | 10.68%
Current vs 7-Day Avg -32.68% | -17.35%-22.32% | -12.39%
Prior 7-Day Eod 3.10% | 4.95%5.62% | 9.46%
Current vs 7-Day Eod -26.38% | -14.65%-2.64% | -1.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.09% | 32.38%
Calls: 26.17% | 35.13%
Puts: 50.00% | 29.62%
Prior 36.37% | 39.11%
Calls: 35.71% | 37.74%
Puts: 37.02% | 40.48%
Current vs Prior +4.73% | -17.21%
Prior 7-Day Avg 127.54% | 53.94%
Calls: 66.61% | 43.28%
Puts: 188.45% | 64.60%
Current vs 7-Day Avg -70.13% | -39.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($176.2K) vs puts ($32.1K). Elevated premium activity with dollar volume up 63% vs prior. Put-heavy open interest (515,164 puts vs 281,607 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
15:40BULLISHBEARISHBEARISH
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 45 of results (avg 7.4%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 2135.3037.35$36.335.6%--1.0013
$148.00Aug 733.9035.90$34.905.7%11.0021
$151.00Sep 1832.5034.50$33.506.0%--0.92299
$147.50Sep 1835.6537.90$36.786.1%--0.93717
$147.00Aug 734.7536.95$35.856.1%--1.0069
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Sep 1819.9521.80$20.888.9%--0.8122
$200.00Sep 1817.8019.65$18.739.9%--0.7728

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. 160 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 734.7536.95$35.856.1%--1.0069
$148.00Aug 733.9035.90$34.905.7%11.0021
$149.00Aug 732.8034.90$33.856.2%41.0012
$150.00Aug 731.9034.00$32.956.4%41.0021
$151.00Aug 730.9033.10$32.006.9%11.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 76.157.50$6.8319.8%--0.94163
$188.00Aug 74.406.40$5.4037.0%--0.8618
$192.50Aug 149.1011.20$10.1520.7%--0.8424
$205.00Sep 1821.8024.20$23.0010.4%--0.8443
$195.00Aug 2112.0513.65$12.8512.5%--0.821.1K

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 187, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 180.761.20$0.9844.9%200.11857
$157.50Aug 724.4526.35$25.407.5%61.0078
$190.00Aug 211.802.64$2.2237.8%60.302.8K
$192.00Aug 211.242.10$1.6751.5%50.24183
$149.00Aug 732.8034.90$33.856.2%41.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$186.00Aug 144.505.90$5.2026.9%100.62112
$180.00Aug 70.371.06$0.7295.8%70.26354
$185.00Aug 72.362.80$2.5817.1%70.67813
$187.00Aug 73.705.85$4.7845.0%70.7922
$178.00Aug 212.283.10$2.6930.5%70.33537

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 106 strikes (avg 86.1%, max 211.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Aug 7Sep 18124.8%40.1%211.4%4182
$150.00Aug 7Sep 18121.0%39.6%205.3%43.9K
$151.00Aug 7Sep 18117.4%39.2%199.3%1324
$152.50Aug 7Sep 18111.9%38.5%190.3%--713
$154.00Aug 7Sep 18106.4%37.8%181.6%156
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18121.0%39.6%205.7%--3.2K
$151.00Aug 7Sep 18117.4%39.2%199.7%--136
$155.00Aug 7Sep 18102.2%37.4%173.2%--2.1K
$156.00Aug 7Sep 1899.3%36.9%169.3%--285
$163.00Aug 7Aug 21100.0%37.8%164.6%--1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 44.45, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$217.50Sep 18$0.12$2.38$0.1219.83$215.12
$205.00$210.00Aug 28$0.25$4.75$0.2519.00$205.25
$200.00$205.00Aug 21$0.27$4.73$0.2717.52$200.27
$210.00$212.50Sep 18$0.14$2.36$0.1416.86$210.14
$212.50$215.00Sep 18$0.18$2.32$0.1812.89$212.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 28$0.11$4.89$0.1144.45$154.89
$155.00$150.00Sep 4$0.16$4.84$0.1630.25$154.84
$160.00$155.00Aug 28$0.21$4.79$0.2122.81$159.79
$162.00$160.00Aug 28$0.10$1.90$0.1019.00$161.90
$160.00$155.00Sep 4$0.30$4.70$0.3015.67$159.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 41.55, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$170.00Aug 14$19.53$19.53$0.4741.55$169.53
$165.00$169.00Aug 21$3.77$3.77$0.2316.39$168.77
$160.00$165.00Aug 21$4.70$4.70$0.3015.67$164.70
$170.00$173.00Aug 14$2.80$2.80$0.2014.00$172.80
$150.00$170.00Sep 4$18.12$18.12$1.889.64$168.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$187.00$186.00Aug 7$0.88$0.88$0.127.33$186.12
$202.50$200.00Sep 18$2.15$2.15$0.356.14$200.35
$195.00$194.00Aug 21$0.85$0.85$0.155.67$194.15
$205.00$202.50Sep 18$2.12$2.12$0.385.58$202.88
$192.50$190.00Aug 14$2.08$2.08$0.424.95$190.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 106 found (avg debit $0.93, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.13121.0%64.4%
$205.00Aug 14Aug 21$0.1439.4%33.3%
$210.00Aug 21Aug 28$0.1435.8%33.3%
$200.00Aug 7Aug 14$0.1658.3%34.2%
$197.50Aug 7Aug 14$0.2355.7%32.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$163.00Aug 7Aug 14$0.07100.0%43.0%
$164.00Aug 7Aug 14$0.0896.2%41.8%
$150.00Aug 7Aug 14$0.11121.0%64.4%
$155.00Aug 7Aug 14$0.12102.2%55.8%
$147.00Aug 7Aug 21$0.13132.8%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.95% of stock, avg 9.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 7$1.00$2.58$3.58$181.42$188.581.95%
$183.00Aug 7$1.78$1.88$3.66$179.34$186.662.00%
$182.50Aug 7$2.04$1.66$3.70$178.80$186.202.02%
$184.00Aug 7$1.32$2.40$3.72$180.28$187.722.03%
$182.00Aug 7$2.36$1.37$3.73$178.27$185.732.04%
$181.00Aug 7$2.97$1.03$4.00$177.00$185.002.18%
$180.00Aug 7$3.75$0.72$4.47$175.53$184.472.44%
$186.00Aug 7$0.79$3.90$4.69$181.31$190.692.56%
$179.00Aug 7$4.35$0.47$4.82$174.18$183.822.63%
$187.00Aug 7$0.56$4.78$5.34$181.66$192.342.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.56% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.00$179.00Aug 7$0.56$0.47$1.03$177.97$188.03
$186.00$179.00Aug 7$0.79$0.47$1.26$177.74$187.26
$187.00$180.00Aug 7$0.56$0.72$1.28$178.72$188.28
$185.00$179.00Aug 7$1.00$0.47$1.47$177.53$186.47
$186.00$180.00Aug 7$0.79$0.72$1.51$178.49$187.51
$187.00$181.00Aug 7$0.56$1.03$1.59$179.41$188.59
$185.00$180.00Aug 7$1.00$0.72$1.72$178.28$186.72
$184.00$179.00Aug 7$1.32$0.47$1.79$177.21$185.79
$186.00$181.00Aug 7$0.79$1.03$1.82$179.18$187.82
$187.00$182.00Aug 7$0.56$1.37$1.93$180.07$188.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 10.11, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
171/172173/175Aug 28$1.82$0.1810.11$170.18$174.82
165/167170/172Aug 28$2.27$0.239.87$164.73$172.27
165/167173/175Aug 28$1.80$0.209.00$165.20$174.80
176/177178/179Aug 14$0.89$0.118.09$176.11$178.89
170/171173/175Aug 28$1.77$0.237.70$169.23$174.77
169/170180/181Aug 28$0.88$0.127.33$169.12$180.88
168/169170/172Aug 28$2.18$0.326.81$166.82$172.18
172/173178/179Aug 28$0.87$0.136.69$172.13$178.87
169/170173/175Aug 28$1.73$0.276.41$168.27$174.73
174/175176/177Aug 14$0.86$0.146.14$174.14$176.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Sep 18$0.05$2.4549.00
$187.50$190.00$192.50Sep 18$0.05$2.4549.00
$212.50$215.00$217.50Sep 18$0.06$2.4440.67
$182.50$185.00$187.50Sep 18$0.08$2.4230.25
$200.00$205.00$210.00Aug 21$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 28$0.10$4.9049.00
$180.00$182.50$185.00Sep 18$0.05$2.4549.00
$150.00$155.00$160.00Sep 4$0.14$4.8634.71
$192.50$195.00$197.50Sep 18$0.10$2.4024.00
$165.00$167.50$170.00Sep 18$0.11$2.3921.73

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 $-0.24, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$210.001:2Aug 28-$0.06$4.94
$205.00$210.001:2Aug 21-$0.08$4.92
$210.00$215.001:2Aug 21-$0.09$4.91
$200.00$205.001:2Aug 28-$0.10$4.90
$200.00$205.001:2Sep 4-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$166.00$160.001:2Sep 4-$0.24$5.76
$155.00$150.001:2Aug 14-$0.11$4.89
$155.00$150.001:2Aug 28-$0.15$4.85
$160.00$155.001:2Aug 28-$0.16$4.84
$155.00$150.001:2Sep 4-$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.66%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$6.700.480.9%3.66%4.59%13.1K
$187.50Sep 18$5.550.442.3%3.03%5.33%--611
$185.00Sep 4$5.350.470.9%2.92%3.86%--58
$184.00Aug 28$4.750.490.4%2.59%2.98%--74
$190.00Sep 18$4.650.393.7%2.54%6.20%--2.1K
$185.00Aug 28$4.500.460.9%2.46%3.39%--37
$190.00Sep 11$4.000.373.7%2.18%5.85%--11
$192.50Sep 18$3.800.345.0%2.07%7.10%--294
$184.00Aug 21$3.650.480.4%1.99%2.38%--253
$187.00Aug 28$3.550.412.0%1.94%3.97%--18

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 142
Total Puts 123
Put/Call Ratio 0.87
Net Difference 19

Prior's Put/Call Breakdown

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

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