Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.67 +0.41%
(8/6 10:15) ◀
|
Thursday, August 6, 2026 (10:20am)
January 2026
|
▶ (8/6 10:25)
◀ 8/6 10:20 ▶

Option Volume

Detail
ℹ
Current (08/06 10:20am) 3,663
Calls: 3,015 (82%)
Puts: 648 (18%)
Prior (08/05) 1,682
Calls: 783 (47%)
Puts: 899 (53%)
Current vs Prior +117.78%
Calls: +285.06% (Calls)
Puts: -27.92% (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 -89.27%
Calls: -76.33%
Puts: -96.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:20am) $1.81M
Calls: $1.63M (90%)
Puts: $181.5K (10%)
Prior (08/05) $1.44M
Calls: $1.08M (75%)
Puts: $358.5K (25%)
Current vs Prior +25.74%
Calls: +50.68%
Puts: -49.38%
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 -88.01%
Calls: -82.23%
Puts: -96.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:20am) 0.21
Prior (08/05) 1.15
Current vs Prior -81.28%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -89.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:20am) 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 2.20% | 4.06%5.40% | 9.55%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -13.83% | -2.59%-3.93% | +1.01%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -31.22% | -17.37%-20.01% | -8.68%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -13.83% | -2.59%-3.93% | +1.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 222.64% | 31.14%
Calls: 380.00% | 34.44%
Puts: 65.28% | 27.85%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior +136.00% | -21.12%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg +61.94% | -44.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.63M) vs puts ($181.5K). Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (3,015 calls vs 648 puts). P/C ratio dropping 81% - 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 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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 54 of results (avg 7.0%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1836.6038.30$37.454.5%--0.953.9K
$151.00Sep 1835.6537.35$36.504.7%--0.95299
$150.00Aug 2135.6037.30$36.454.7%--1.00131
$152.00Aug 2133.6535.30$34.474.8%--1.0075
$152.50Sep 1834.2535.95$35.104.8%--0.94591
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 1819.4021.25$20.339.1%--0.8043
$202.50Sep 1817.4519.20$18.339.5%--0.7822
$187.00Sep 46.306.95$6.639.8%700.492

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 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 734.7037.05$35.886.5%261.0021
$151.00Aug 733.7036.05$34.886.7%51.0025
$152.00Aug 732.7035.25$33.987.5%31.00123
$152.50Aug 732.2034.45$33.336.8%41.00122
$153.00Aug 731.7034.30$33.007.9%11.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 73.555.40$4.4741.4%30.82163
$205.00Sep 1819.4021.25$20.339.1%--0.8043
$192.50Aug 146.808.50$7.6522.2%--0.7924
$202.50Sep 1817.4519.20$18.339.5%--0.7822
$195.00Aug 219.5011.05$10.2815.1%--0.781.1K

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 3.3K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 183.003.50$3.2515.4%1.5K0.274.4K
$193.00Aug 211.632.47$2.0541.0%7570.28447
$205.00Sep 181.622.50$2.0642.7%570.191.2K
$188.00Sep 116.157.30$6.7317.1%450.482
$184.00Aug 71.773.75$2.7671.7%420.74219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.510.71$0.6132.8%880.102.9K
$187.00Sep 46.306.95$6.639.8%700.492
$179.00Aug 211.773.35$2.5661.7%500.29182
$185.00Aug 70.811.31$1.0647.2%260.42813
$186.00Aug 142.954.05$3.5031.4%130.51112

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 84.9%, max 222.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18130.7%40.5%222.4%263.9K
$151.00Aug 7Sep 18126.9%41.3%207.4%5324
$152.50Aug 7Sep 18121.4%40.7%198.5%4713
$154.00Aug 7Sep 18115.9%40.1%189.3%356
$155.00Aug 7Sep 18112.2%39.7%183.0%52.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18130.7%40.5%222.4%13.2K
$151.00Aug 7Sep 18126.9%41.3%207.4%--136
$155.00Aug 7Sep 18112.2%39.7%183.0%--2.1K
$156.00Aug 7Sep 18108.6%39.2%177.3%--285
$157.50Aug 7Sep 18103.5%38.8%166.8%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 30.25, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.16$4.84$0.1630.25$205.16
$217.50$220.00Sep 18$0.11$2.39$0.1121.73$217.61
$212.50$215.00Sep 18$0.17$2.33$0.1713.71$212.67
$205.00$210.00Aug 28$0.35$4.65$0.3513.29$205.35
$197.50$200.00Sep 18$0.18$2.32$0.1812.89$197.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 28$0.25$4.75$0.2519.00$159.75
$160.00$155.00Sep 4$0.25$4.75$0.2519.00$159.75
$162.00$160.00Aug 28$0.11$1.89$0.1117.18$161.89
$159.00$157.50Sep 18$0.11$1.39$0.1112.64$158.89
$177.00$175.00Sep 4$0.15$1.85$0.1512.33$176.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 234 found (best R:R 99.00, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$170.00Aug 14$19.80$19.80$0.2099.00$169.80
$160.00$165.00Aug 21$4.85$4.85$0.1532.33$164.85
$165.00$169.00Aug 21$3.80$3.80$0.2019.00$168.80
$170.00$173.00Aug 14$2.80$2.80$0.2014.00$172.80
$151.00$152.50Sep 18$1.40$1.40$0.1014.00$152.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$188.00Aug 7$1.69$1.69$0.315.45$188.31
$205.00$202.50Sep 18$2.00$2.00$0.504.00$203.00
$202.50$200.00Sep 18$1.93$1.93$0.573.39$200.57
$200.00$197.50Sep 18$1.80$1.80$0.702.57$198.20
$197.50$195.00Sep 18$1.77$1.77$0.732.42$195.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $0.94, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$173.00Aug 7Aug 14$0.1071.7%39.7%
$210.00Aug 21Aug 28$0.1433.1%30.4%
$200.00Aug 7Aug 14$0.2150.4%31.6%
$170.00Aug 7Aug 14$0.2266.9%41.7%
$205.00Aug 14Aug 21$0.2235.3%31.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08108.2%46.3%
$150.00Aug 7Aug 14$0.11130.7%68.3%
$155.00Aug 7Aug 14$0.12112.2%59.9%
$159.00Aug 7Aug 14$0.1397.6%53.5%
$160.00Aug 7Aug 14$0.1494.2%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.63% of stock, avg 9.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 7$1.99$1.06$3.05$181.95$188.051.63%
$186.00Aug 7$1.38$2.03$3.41$182.59$189.411.83%
$188.00Aug 7$0.96$2.78$3.74$184.26$191.742.00%
$184.00Aug 7$2.76$1.03$3.79$180.21$187.792.03%
$183.00Aug 7$3.36$0.69$4.05$178.95$187.052.17%
$187.00Aug 7$1.33$2.73$4.06$182.94$191.062.17%
$187.50Aug 7$1.06$3.02$4.08$183.42$191.582.19%
$182.50Aug 7$3.79$0.62$4.41$178.09$186.912.36%
$190.00Aug 7$0.45$4.47$4.92$185.08$194.922.64%
$182.00Aug 7$4.50$0.44$4.94$177.06$186.942.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.48% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$182.00Aug 7$0.46$0.44$0.90$181.10$189.90
$190.00$182.00Aug 7$0.45$0.44$0.89$181.11$190.89
$190.00$182.50Aug 7$0.45$0.62$1.07$181.43$191.07
$189.00$182.50Aug 7$0.46$0.62$1.08$181.42$190.08
$190.00$183.00Aug 7$0.45$0.69$1.14$181.86$191.14
$189.00$183.00Aug 7$0.46$0.69$1.15$181.85$190.15
$188.00$182.00Aug 7$0.96$0.44$1.40$180.60$189.40
$190.00$184.00Aug 7$0.45$1.03$1.48$182.52$191.48
$187.50$182.00Aug 7$1.06$0.44$1.50$180.50$189.00
$189.00$184.00Aug 7$0.46$1.03$1.49$182.51$190.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 19.83, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/151160/162Sep 18$2.38$0.1219.83$148.62$162.38
156/158160/162Sep 18$2.38$0.1219.83$155.12$162.38
169/170175/178Aug 28$2.36$0.1416.86$167.64$177.36
158/159160/162Sep 18$2.36$0.1416.86$156.64$162.36
150/151162/165Sep 18$2.35$0.1515.67$148.65$164.85
156/158162/165Sep 18$2.35$0.1515.67$155.15$164.85
169/170172/175Sep 4$2.34$0.1614.63$167.66$174.84
158/159162/165Sep 18$2.33$0.1713.71$156.67$164.83
165/167173/175Aug 28$1.86$0.1413.29$165.14$174.86
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. 108 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$210.00$215.00Aug 21$0.11$4.8944.45
$200.00$202.50$205.00Aug 14$0.06$2.4440.67
$200.00$205.00$210.00Aug 28$0.18$4.8226.78
$207.50$210.00$212.50Sep 18$0.10$2.4024.00
$165.00$167.50$170.00Sep 18$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$192.50$195.00Sep 18$0.05$2.4549.00
$200.00$202.50$205.00Sep 18$0.07$2.4334.71
$150.00$155.00$160.00Sep 4$0.15$4.8532.33
$150.00$155.00$160.00Aug 28$0.19$4.8125.32
$185.00$187.50$190.00Sep 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. 146 found (best net $-0.75, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$182.001:2Sep 11-$3.03$6.47
$205.00$210.001:2Aug 21-$0.02$4.98
$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-$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Sep 11-$0.75$9.25
$166.00$160.001:2Sep 4-$0.17$5.83
$160.00$155.001:2Aug 28-$0.07$4.93
$155.00$150.001:2Aug 14-$0.11$4.89
$155.00$150.001:2Aug 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. 71 found (best yield 3.56%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$6.650.490.4%3.56%4.01%--611
$187.00Sep 4$6.400.510.2%3.43%3.61%328
$188.00Sep 11$6.150.480.7%3.29%4.01%452
$190.00Sep 18$6.000.441.8%3.21%5.00%12.1K
$187.00Aug 28$4.950.490.2%2.65%2.83%--18
$190.00Sep 11$4.600.431.8%2.46%4.25%--11
$187.50Aug 28$4.500.470.4%2.41%2.86%--785
$192.50Sep 18$4.350.393.1%2.33%5.45%--294
$188.00Aug 28$4.150.460.7%2.22%2.94%--94
$190.00Sep 4$3.950.431.8%2.12%3.90%--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 3,015
Total Puts 648
Put/Call Ratio 0.21
Net Difference 2,367

Prior's Put/Call Breakdown

Total Calls 783
Total Puts 899
Put/Call Ratio 1.15
Net Difference -116

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