Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.11 +0.11%
(8/6 10:05) ◀
|
Thursday, August 6, 2026 (10:10am)
January 2026
|
▶ (8/6 10:15)
◀ 8/6 10:10 ▶

Option Volume

Detail
ℹ
Current (08/06 10:10am) 3,271
Calls: 2,799 (86%)
Puts: 472 (14%)
Prior (08/05) 1,495
Calls: 663 (44%)
Puts: 832 (56%)
Current vs Prior +118.80%
Calls: +322.17% (Calls)
Puts: -43.27% (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 -90.42%
Calls: -78.03%
Puts: -97.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:10am) $1.47M
Calls: $1.34M (91%)
Puts: $128.3K (9%)
Prior (08/05) $1.28M
Calls: $931.4K (73%)
Puts: $345.4K (27%)
Current vs Prior +14.97%
Calls: +43.82%
Puts: -62.85%
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 -90.27%
Calls: -85.37%
Puts: -97.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:10am) 0.17
Prior (08/05) 1.25
Current vs Prior -86.56%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -91.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:10am) 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 2.21% | 4.31%5.36% | 9.38%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -13.57% | +3.50%-4.70% | -0.85%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -31.01% | -12.21%-20.65% | -10.36%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -13.57% | +3.50%-4.70% | -0.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 175.03% | 31.06%
Calls: 292.00% | 26.09%
Puts: 58.06% | 36.03%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior +85.53% | -21.33%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg +27.31% | -44.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.34M) vs puts ($128.3K). Unusually high activity with volume up 119% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (2,799 calls vs 472 puts). P/C ratio dropping 87% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
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 46 of results (avg 7.2%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 1836.7538.55$37.654.8%--0.96170
$150.00Sep 1835.8037.60$36.704.9%--0.963.9K
$151.00Sep 1834.8536.65$35.755.0%--0.95299
$151.00Aug 2133.8035.65$34.725.3%--1.0063
$152.50Sep 1833.4535.35$34.405.5%--0.94591
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 1820.0521.95$21.009.0%--0.8143

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. 161 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 734.9537.45$36.206.9%231.0012
$150.00Aug 733.9536.45$35.207.1%261.0021
$151.00Aug 732.9535.45$34.207.3%51.0025
$152.00Aug 731.9534.35$33.157.2%21.00123
$152.50Aug 731.4033.95$32.677.8%31.00122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 74.056.45$5.2545.7%30.83163
$205.00Sep 1820.0521.95$21.009.0%--0.8143
$192.50Aug 147.309.70$8.5028.2%--0.8024
$202.50Sep 1818.0019.90$18.9510.0%--0.7922
$195.00Aug 2110.0511.80$10.9316.0%--0.781.1K

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 3.0K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.903.50$3.2018.8%1.5K0.264.4K
$193.00Aug 211.622.29$1.9634.2%7520.27447
$188.00Sep 116.157.05$6.6013.6%450.472
$184.00Aug 71.773.20$2.4957.4%420.69219
$185.00Aug 213.905.65$4.7836.6%330.511.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.500.71$0.6134.4%680.102.9K
$179.00Aug 211.873.35$2.6156.7%500.31182
$185.00Aug 71.001.82$1.4158.2%200.50813
$186.00Aug 143.255.65$4.4553.9%100.53112
$157.00Aug 70.000.02$0.01200.0%90.0084

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 87.7%, max 219.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18128.4%40.2%219.3%263.9K
$149.00Aug 7Sep 18132.4%41.6%217.9%23182
$151.00Aug 7Sep 18124.7%40.8%205.6%5324
$152.50Aug 7Sep 18119.1%40.2%196.6%3713
$154.00Aug 7Sep 18113.7%39.5%188.1%156
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18128.4%40.2%219.4%13.2K
$151.00Aug 7Sep 18124.7%40.8%205.6%--136
$155.00Aug 7Sep 18110.0%39.1%181.1%--2.1K
$156.00Aug 7Sep 18106.4%38.6%175.4%--285
$167.50Aug 7Sep 1893.0%34.3%171.3%4795

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 34.71, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.14$4.86$0.1434.71$205.14
$217.50$220.00Sep 18$0.11$2.39$0.1121.73$217.61
$200.00$205.00Aug 21$0.35$4.65$0.3513.29$200.35
$205.00$210.00Aug 28$0.36$4.64$0.3612.89$205.36
$212.50$215.00Sep 18$0.19$2.31$0.1912.16$212.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Sep 11$0.17$4.83$0.1728.41$154.83
$160.00$155.00Aug 28$0.25$4.75$0.2519.00$159.75
$165.00$162.00Aug 28$0.16$2.84$0.1617.75$164.84
$162.00$160.00Aug 28$0.11$1.89$0.1117.18$161.89
$160.00$155.00Sep 4$0.36$4.64$0.3612.89$159.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 224 found (best R:R 85.96, avg 2.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$170.00Aug 14$19.77$19.77$0.2385.96$169.77
$160.00$165.00Aug 21$4.83$4.83$0.1728.41$164.83
$168.00$170.00Aug 7$1.90$1.90$0.1019.00$169.90
$165.00$169.00Aug 21$3.75$3.75$0.2515.00$168.75
$157.50$159.00Sep 18$1.40$1.40$0.1014.00$158.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$202.50Sep 18$2.05$2.05$0.454.56$202.95
$186.00$185.00Aug 21$0.80$0.80$0.204.00$185.20
$187.00$186.00Aug 7$0.79$0.79$0.213.76$186.21
$195.00$194.00Aug 21$0.78$0.78$0.223.55$194.22
$202.50$200.00Sep 18$1.95$1.95$0.553.55$200.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $0.95, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Aug 28$0.1334.0%31.4%
$170.00Aug 7Aug 14$0.2079.5%40.4%
$205.00Aug 14Aug 21$0.2036.4%32.4%
$200.00Aug 7Aug 14$0.2152.3%32.8%
$197.50Aug 7Aug 14$0.2348.6%29.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08105.4%45.1%
$150.00Aug 7Aug 14$0.11128.4%67.3%
$155.00Aug 7Aug 14$0.12110.0%58.8%
$159.00Aug 7Aug 14$0.1395.5%52.4%
$160.00Aug 7Aug 14$0.1492.2%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 1.63% of stock, avg 9.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 7$1.63$1.41$3.04$181.96$188.041.63%
$186.00Aug 7$1.15$2.17$3.32$182.68$189.321.78%
$183.00Aug 7$2.80$0.76$3.56$179.44$186.561.91%
$187.00Aug 7$0.78$2.96$3.74$183.26$190.742.01%
$184.00Aug 7$2.49$1.27$3.76$180.24$187.762.02%
$188.00Aug 7$0.80$3.00$3.80$184.20$191.802.04%
$187.50Aug 7$0.90$3.37$4.27$183.23$191.772.29%
$182.50Aug 7$3.20$1.31$4.51$177.99$187.012.42%
$182.00Aug 7$4.25$1.01$5.26$176.74$187.262.83%
$181.00Aug 7$4.45$0.83$5.28$175.72$186.282.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.60% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$183.00Aug 7$0.36$0.76$1.12$181.88$190.12
$189.00$182.00Aug 7$0.36$1.01$1.37$180.63$190.37
$187.00$183.00Aug 7$0.78$0.76$1.54$181.46$188.54
$188.00$183.00Aug 7$0.80$0.76$1.56$181.44$189.56
$189.00$184.00Aug 7$0.36$1.27$1.63$182.37$190.63
$187.50$183.00Aug 7$0.90$0.76$1.66$181.34$189.16
$189.00$182.50Aug 7$0.36$1.31$1.67$180.83$190.67
$189.00$185.00Aug 7$0.36$1.41$1.77$183.23$190.77
$187.00$182.00Aug 7$0.78$1.01$1.79$180.21$188.79
$188.00$182.00Aug 7$0.80$1.01$1.81$180.19$189.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 19.83, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
156/158160/162Sep 18$2.38$0.1219.83$155.12$162.38
171/172182/184Aug 28$1.90$0.1019.00$170.10$183.90
150/151160/162Sep 18$2.37$0.1318.23$148.63$162.37
158/159160/162Sep 18$2.36$0.1416.86$156.64$162.36
171/172173/175Aug 28$1.88$0.1215.67$170.12$174.88
185/186188/190Sep 11$1.88$0.1215.67$184.12$189.88
165/167170/172Aug 28$2.34$0.1614.63$164.66$172.34
173/174182/184Aug 28$1.86$0.1413.29$172.14$183.86
169/170175/178Aug 28$2.32$0.1812.89$167.68$177.32
165/167182/184Aug 28$1.84$0.1611.50$165.16$183.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 28$0.07$4.9370.43
$205.00$210.00$215.00Aug 21$0.09$4.9154.56
$162.50$165.00$167.50Sep 18$0.05$2.4549.00
$200.00$202.50$205.00Aug 14$0.06$2.4440.67
$215.00$217.50$220.00Sep 18$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Sep 18$0.07$2.4334.71
$170.00$172.50$175.00Sep 18$0.08$2.4230.25
$150.00$155.00$160.00Aug 28$0.19$4.8125.32
$197.50$200.00$202.50Sep 18$0.10$2.4024.00
$200.00$202.50$205.00Sep 18$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.58, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$182.001:2Sep 11-$2.70$6.80
$205.00$210.001:2Aug 21-$0.04$4.96
$215.00$220.001:2Aug 21-$0.07$4.93
$210.00$215.001:2Aug 21-$0.08$4.92
$200.00$205.001:2Aug 28-$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Sep 11-$0.58$9.42
$166.00$160.001:2Sep 4-$0.29$5.71
$160.00$155.001:2Aug 28-$0.07$4.93
$155.00$150.001:2Aug 14-$0.11$4.89
$160.00$155.001:2Sep 4-$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 3.33%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$6.200.470.8%3.33%4.08%--611
$188.00Sep 11$6.150.471.0%3.30%4.32%452
$190.00Sep 18$6.000.432.1%3.22%5.31%12.1K
$187.00Sep 4$5.350.470.5%2.87%3.35%108
$187.50Aug 28$4.450.450.8%2.39%3.14%--785
$190.00Sep 11$4.300.422.1%2.31%4.40%--11
$188.00Aug 28$4.150.441.0%2.23%3.25%--94
$192.50Sep 18$4.050.383.4%2.18%5.61%--294
$187.00Aug 28$3.900.460.5%2.10%2.57%--18
$190.00Sep 4$3.500.402.1%1.88%3.97%--33

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 2,799
Total Puts 472
Put/Call Ratio 0.17
Net Difference 2,327

Prior's Put/Call Breakdown

Total Calls 663
Total Puts 832
Put/Call Ratio 1.25
Net Difference -169

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