Tour v492
XLK
State StreetTechSelSectSPDRETF
$185.61 -0.16%
(8/6 09:45) ◀
|
Thursday, August 6, 2026 (9:50am)
January 2026
|
▶ (8/6 09:55)
◀ 8/6 09:50 ▶

Option Volume

Detail
ℹ
Current (08/06 9:50am) 516
Calls: 305 (59%)
Puts: 211 (41%)
Prior (08/05) 647
Calls: 314 (49%)
Puts: 333 (51%)
Current vs Prior -20.25%
Calls: -2.87% (Calls)
Puts: -36.64% (Puts)
Prior 7-Day Total 239,056
Calls: 89,177 (37%)
Puts: 149,879 (63%)
Prior 7-Day Average 34,150
Calls: 12,739 (37%)
Puts: 21,411 (63%)
Current vs Prior 7-Day Avg -98.49%
Calls: -97.61%
Puts: -99.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:50am) $480.7K
Calls: $433.1K (90%)
Puts: $47.6K (10%)
Prior (08/05) $472.6K
Calls: $401.8K (85%)
Puts: $70.8K (15%)
Current vs Prior +1.70%
Calls: +7.78%
Puts: -32.76%
Prior 7-Day Total $105.60M
Calls: $64.11M (61%)
Puts: $41.49M (39%)
Prior 7-Day Average $15.09M
Calls: $9.16M (61%)
Puts: $5.93M (39%)
Current vs Prior 7-Day Avg -96.81%
Calls: -95.27%
Puts: -99.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:50am) 0.69
Prior (08/05) 1.06
Current vs Prior -34.77%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -64.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 9:50am) 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 4,962,744
Calls: 1,811,592 (37%)
Puts: 3,151,152 (63%)
Prior 7-Day Average 708,963
Calls: 258,798 (37%)
Puts: 450,164 (63%)
Current vs Prior 7-Day Avg +12.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.32% | 4.25%5.35% | 9.35%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -9.12% | +1.84%-4.82% | -1.15%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -27.46% | -13.61%-20.76% | -10.63%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -9.12% | +1.84%-4.82% | -1.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 93.73% | 43.95%
Calls: 40.27% | 38.39%
Puts: 147.20% | 49.50%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -0.65% | +11.32%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -31.83% | -21.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($433.1K) vs puts ($47.6K). Bullish P/C ratio of 0.69. P/C ratio dropping 35% - sentiment shifting bullish. 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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 43 of results (avg 7.4%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 1836.1538.10$37.135.3%--0.96170
$150.00Sep 1835.2037.15$36.175.4%--0.953.9K
$151.00Sep 1834.2536.15$35.205.4%--0.95299
$150.00Aug 2134.1536.05$35.105.4%--1.00131
$151.00Aug 2133.1035.10$34.105.9%--1.0063
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 1820.4522.55$21.509.8%--0.8243

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. 158 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 734.5036.90$35.706.7%231.0012
$150.00Aug 733.5035.75$34.636.5%221.0021
$151.00Aug 732.5034.95$33.737.3%11.0025
$152.00Aug 731.4533.80$32.637.2%--1.00123
$152.50Aug 730.8533.30$32.087.6%11.00122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 74.556.85$5.7040.4%30.86163
$205.00Sep 1820.4522.55$21.509.8%--0.8243
$192.50Aug 147.7510.05$8.9025.8%--0.8224
$195.00Aug 2110.4012.40$11.4017.5%--0.811.1K
$202.50Sep 1818.3520.45$19.4010.8%--0.7922

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 347, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$184.00Aug 71.772.89$2.3348.1%420.69219
$149.00Aug 734.5036.90$35.706.7%231.0012
$150.00Aug 733.5035.75$34.636.5%221.0021
$210.00Sep 180.831.60$1.2263.1%200.12857
$184.00Aug 143.754.80$4.2824.5%110.5338
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 71.231.75$1.4934.9%110.58813
$186.00Aug 143.405.90$4.6553.8%100.58112
$187.00Aug 72.244.00$3.1256.4%80.7422
$178.00Aug 211.752.39$2.0730.9%80.28537
$180.00Aug 70.140.85$0.50142.0%70.19354

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 103 strikes (avg 84.8%, max 212.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Aug 7Sep 18128.9%41.2%212.7%23182
$150.00Aug 7Sep 18125.1%40.8%207.0%223.9K
$151.00Aug 7Sep 18121.4%40.3%201.0%1324
$152.50Aug 7Sep 18115.9%39.7%192.0%1713
$154.00Aug 7Sep 18110.5%39.0%183.4%156
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18125.1%40.8%207.0%--3.2K
$151.00Aug 7Sep 18121.4%40.3%201.0%--136
$155.00Aug 7Sep 18106.9%38.7%176.3%--2.1K
$156.00Aug 7Sep 18102.6%38.2%168.9%--285
$163.00Aug 7Aug 21105.1%39.5%166.0%--1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 44.45, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.14$4.86$0.1434.71$205.14
$200.00$205.00Aug 21$0.22$4.78$0.2221.73$200.22
$217.50$220.00Sep 18$0.11$2.39$0.1121.73$217.61
$205.00$210.00Aug 28$0.25$4.75$0.2519.00$205.25
$215.00$217.50Sep 18$0.15$2.35$0.1515.67$215.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 28$0.11$4.89$0.1144.45$154.89
$160.00$155.00Aug 28$0.20$4.80$0.2024.00$159.80
$155.00$150.00Sep 4$0.21$4.79$0.2122.81$154.79
$160.00$155.00Sep 4$0.25$4.75$0.2519.00$159.75
$165.00$162.00Aug 28$0.16$2.84$0.1617.75$164.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 70.43, avg 2.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$170.00Aug 14$19.72$19.72$0.2870.43$169.72
$160.00$165.00Aug 21$4.86$4.86$0.1434.71$164.86
$168.00$170.00Aug 7$1.90$1.90$0.1019.00$169.90
$156.00$157.50Sep 18$1.40$1.40$0.1014.00$157.40
$170.00$173.00Aug 14$2.78$2.78$0.2212.64$172.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$202.50Sep 18$2.10$2.10$0.405.25$202.90
$181.00$180.00Aug 14$0.82$0.82$0.184.56$180.18
$195.00$194.00Aug 21$0.82$0.82$0.184.56$194.18
$181.00$180.00Aug 21$0.80$0.80$0.204.00$180.20
$202.50$200.00Sep 18$2.00$2.00$0.504.00$200.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $0.95, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.07125.1%65.8%
$210.00Aug 21Aug 28$0.1434.4%31.9%
$205.00Aug 14Aug 21$0.1937.9%33.0%
$200.00Aug 7Aug 14$0.2154.5%34.5%
$197.50Aug 7Aug 14$0.2351.4%31.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$163.00Aug 7Aug 14$0.07105.1%44.7%
$164.00Aug 7Aug 14$0.08101.4%43.5%
$150.00Aug 7Aug 14$0.11125.1%65.8%
$155.00Aug 7Aug 14$0.12106.9%57.3%
$159.00Aug 7Aug 14$0.1392.5%50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.58% of stock, avg 9.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 7$1.44$1.49$2.93$182.07$187.931.58%
$184.00Aug 7$2.33$1.31$3.64$180.36$187.641.96%
$187.00Aug 7$0.71$3.12$3.83$183.17$190.832.06%
$183.00Aug 7$2.42$1.49$3.91$179.09$186.912.11%
$186.00Aug 7$1.09$2.87$3.96$182.04$189.962.13%
$182.50Aug 7$2.82$1.31$4.13$178.37$186.632.23%
$182.00Aug 7$3.21$1.07$4.28$177.72$186.282.31%
$187.50Aug 7$0.84$3.60$4.44$183.06$191.942.39%
$188.00Aug 7$0.62$4.20$4.82$183.18$192.822.60%
$181.00Aug 7$4.08$0.83$4.91$176.09$185.912.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.78% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$188.00$181.00Aug 7$0.62$0.83$1.45$179.55$189.45
$187.00$181.00Aug 7$0.71$0.83$1.54$179.46$188.54
$187.50$181.00Aug 7$0.84$0.83$1.67$179.33$189.17
$188.00$182.00Aug 7$0.62$1.07$1.69$180.31$189.69
$187.00$182.00Aug 7$0.71$1.07$1.78$180.22$188.78
$186.00$181.00Aug 7$1.09$0.83$1.92$179.08$187.92
$187.50$182.00Aug 7$0.84$1.07$1.91$180.09$189.41
$188.00$184.00Aug 7$0.62$1.31$1.93$182.07$189.93
$188.00$182.50Aug 7$0.62$1.31$1.93$180.57$189.93
$187.00$184.00Aug 7$0.71$1.31$2.02$181.98$189.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 19.83, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
156/158160/162Sep 18$2.38$0.1219.83$155.12$162.38
158/159160/162Sep 18$2.37$0.1318.23$156.63$162.37
165/167173/175Aug 28$1.84$0.1611.50$165.16$174.84
165/167170/172Aug 28$2.29$0.2110.90$164.71$172.29
170/171173/175Aug 28$1.83$0.1710.76$169.17$174.83
169/170173/175Aug 28$1.81$0.199.53$168.19$174.81
169/170172/175Sep 4$2.24$0.268.62$167.76$174.74
170/171172/175Sep 4$2.24$0.268.62$168.76$174.74
174/175179/180Aug 14$0.89$0.118.09$174.11$179.89
169/170179/180Aug 28$0.89$0.118.09$169.11$179.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 21$0.08$4.9261.50
$205.00$210.00$215.00Aug 21$0.10$4.9049.00
$200.00$202.50$205.00Aug 14$0.06$2.4440.67
$170.00$172.50$175.00Sep 18$0.06$2.4440.67
$192.50$195.00$197.50Sep 18$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 28$0.09$4.9154.56
$192.50$195.00$197.50Sep 18$0.08$2.4230.25
$200.00$202.50$205.00Sep 18$0.10$2.4024.00
$187.50$190.00$192.50Sep 18$0.11$2.3921.73
$161.00$162.00$163.00Aug 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. 145 found (best net $-0.29, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$205.001:2Aug 28$0.00$5.00
$205.00$210.001:2Aug 21-$0.03$4.97
$205.00$210.001:2Aug 28-$0.06$4.94
$215.00$220.001:2Aug 21-$0.07$4.93
$200.00$205.001:2Aug 21-$0.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$166.00$160.001:2Sep 4-$0.29$5.71
$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-$0.17$4.83
$155.00$150.001:2Sep 4-$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 3.15%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$5.850.422.4%3.15%5.52%--2.1K
$187.50Sep 18$5.800.461.0%3.12%4.14%--611
$188.00Aug 28$4.150.421.3%2.24%3.52%--94
$190.00Sep 11$4.000.402.4%2.16%4.52%--11
$192.50Sep 18$3.800.363.7%2.05%5.76%--294
$187.00Aug 28$3.700.440.8%1.99%2.74%--18
$190.00Sep 4$3.500.382.4%1.89%4.25%--33
$187.50Aug 28$3.400.431.0%1.83%2.85%--785
$191.00Sep 4$3.200.362.9%1.72%4.63%--16
$195.00Sep 18$3.100.325.1%1.67%6.73%11.5K

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 305
Total Puts 211
Put/Call Ratio 0.69
Net Difference 94

Prior's Put/Call Breakdown

Total Calls 314
Total Puts 333
Put/Call Ratio 1.06
Net Difference -19

Prior 7-Day Put/Call Summary

Total Calls 89,177
Total Puts 149,879
Average Put/Call Ratio 1.97
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