Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.60 +0.37%
(8/6 10:20) ◀
|
Thursday, August 6, 2026 (10:25am)
January 2026
|
▶ (8/6 10:30)
◀ 8/6 10:25 ▶

Option Volume

Detail
ℹ
Current (08/06 10:25am) 3,980
Calls: 3,256 (82%)
Puts: 724 (18%)
Prior (08/05) 1,841
Calls: 884 (48%)
Puts: 957 (52%)
Current vs Prior +116.19%
Calls: +268.33% (Calls)
Puts: -24.35% (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 -88.35%
Calls: -74.44%
Puts: -96.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:25am) $2.16M
Calls: $1.97M (91%)
Puts: $198.2K (9%)
Prior (08/05) $1.67M
Calls: $1.29M (78%)
Puts: $372.4K (22%)
Current vs Prior +29.86%
Calls: +51.91%
Puts: -46.78%
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 -85.65%
Calls: -78.53%
Puts: -96.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:25am) 0.22
Prior (08/05) 1.08
Current vs Prior -79.46%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -88.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:25am) 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 2.48% | 3.89%5.13% | 9.45%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -3.09% | -6.66%-8.66% | -0.08%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -22.65% | -20.82%-23.95% | -9.66%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -3.09% | -6.66%-8.66% | -0.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.42% | 24.79%
Calls: 48.40% | 34.44%
Puts: 64.44% | 15.15%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -40.20% | -37.21%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -58.96% | -55.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.97M) vs puts ($198.2K). Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (3,256 calls vs 724 puts). P/C ratio dropping 79% - 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
10:25BULLISHBULLISHBULLISH
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 71 of results (avg 7.2%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1836.7538.25$37.504.0%--0.943.9K
$150.00Aug 2135.6037.30$36.454.7%--1.00131
$154.00Sep 1832.9034.50$33.704.7%--0.9246
$152.00Aug 2133.6535.30$34.474.8%--1.0075
$151.00Sep 1835.6537.40$36.534.8%--0.93299
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1812.2012.80$12.504.8%40.65355
$200.00Sep 1815.5516.50$16.025.9%--0.7228
$195.00Aug 219.4510.05$9.756.2%--0.761.1K
$192.50Aug 146.757.20$6.986.4%--0.7824
$197.50Sep 1813.6514.75$14.207.7%--0.69131

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 732.2034.50$33.356.9%51.00122
$153.00Aug 731.7034.05$32.887.1%21.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 1819.4021.25$20.339.1%--0.8043
$190.00Aug 73.355.40$4.3846.8%30.79163
$192.50Aug 146.757.20$6.986.4%--0.7824
$195.00Aug 219.4510.05$9.756.2%--0.761.1K
$202.50Sep 1817.3519.20$18.2710.1%--0.7622

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 3.3K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 183.053.50$3.2813.7%1.5K0.274.4K
$193.00Aug 211.792.47$2.1331.9%7570.30447
$205.00Sep 181.632.50$2.0742.0%570.201.2K
$188.00Sep 116.157.30$6.7317.1%450.482
$184.00Aug 71.773.75$2.7671.7%420.72219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.510.71$0.6132.8%890.092.9K
$187.00Sep 46.306.95$6.639.8%700.492
$179.00Aug 211.773.35$2.5661.7%500.28182
$185.00Aug 70.811.31$1.0647.2%260.40813
$186.00Aug 142.853.95$3.4032.4%130.47112

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 85.8%, max 221.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18131.7%41.0%221.3%263.9K
$151.00Aug 7Sep 18127.8%41.7%206.3%5324
$152.50Aug 7Sep 18122.3%41.1%197.4%5713
$154.00Aug 7Sep 18116.8%40.5%188.1%356
$155.00Aug 7Sep 18113.1%40.1%181.8%52.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18131.7%41.0%221.3%13.2K
$151.00Aug 7Sep 18127.8%41.7%206.3%--136
$155.00Aug 7Sep 18113.1%40.1%181.8%--2.1K
$156.00Aug 7Sep 18109.5%39.7%176.1%--285
$157.50Aug 7Sep 18103.6%37.9%173.5%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 28.41, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.17$4.83$0.1728.41$205.17
$217.50$220.00Sep 18$0.11$2.39$0.1121.73$217.61
$196.00$197.50Aug 14$0.12$1.38$0.1211.50$196.12
$200.00$205.00Aug 21$0.42$4.58$0.4210.90$200.42
$215.00$217.50Sep 18$0.22$2.28$0.2210.36$215.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$167.50Sep 18$0.11$2.39$0.1121.73$169.89
$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
$175.00$173.00Sep 4$0.13$1.87$0.1314.38$174.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 165.67, avg 2.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$170.00Aug 14$19.88$19.88$0.12165.67$169.88
$160.00$165.00Aug 21$4.85$4.85$0.1532.33$164.85
$170.00$173.00Aug 14$2.85$2.85$0.1519.00$172.85
$165.00$169.00Aug 21$3.80$3.80$0.2019.00$168.80
$152.50$154.00Sep 18$1.40$1.40$0.1014.00$153.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$184.00$183.00Aug 21$0.90$0.90$0.109.00$183.10
$202.50$200.00Sep 18$2.25$2.25$0.259.00$200.25
$205.00$202.50Sep 18$2.06$2.06$0.444.68$202.94
$190.00$188.00Aug 7$1.60$1.60$0.404.00$188.40
$179.00$178.00Aug 14$0.79$0.79$0.213.76$178.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $0.93, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$173.00Aug 7Aug 14$0.1072.9%37.1%
$210.00Aug 21Aug 28$0.1432.0%29.7%
$150.00Aug 7Aug 14$0.15131.7%69.6%
$200.00Aug 7Aug 14$0.2149.7%30.0%
$198.00Aug 7Aug 14$0.2360.2%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08109.3%47.7%
$150.00Aug 7Aug 14$0.11131.7%69.6%
$155.00Aug 7Aug 14$0.12113.1%61.2%
$159.00Aug 7Aug 14$0.1398.1%54.9%
$160.00Aug 7Aug 14$0.1495.1%53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.86% of stock, avg 9.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$1.88$1.59$3.47$182.53$189.471.86%
$185.00Aug 7$2.49$1.06$3.55$181.45$188.551.90%
$184.00Aug 7$2.76$1.03$3.79$180.21$187.792.03%
$188.00Aug 7$1.19$2.78$3.97$184.03$191.972.13%
$183.00Aug 7$3.39$0.69$4.08$178.92$187.082.19%
$182.50Aug 7$3.80$0.51$4.31$178.19$186.812.31%
$187.00Aug 7$1.60$2.74$4.34$182.66$191.342.33%
$187.50Aug 7$1.44$3.02$4.46$183.04$191.962.39%
$182.00Aug 7$4.50$0.36$4.86$177.14$186.862.60%
$190.00Aug 7$0.59$4.38$4.97$185.03$194.972.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.51% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.00Aug 7$0.59$0.36$0.95$181.05$190.95
$190.00$182.50Aug 7$0.59$0.51$1.10$181.40$191.10
$189.00$182.00Aug 7$0.87$0.36$1.23$180.77$190.23
$190.00$183.00Aug 7$0.59$0.69$1.28$181.72$191.28
$189.00$182.50Aug 7$0.87$0.51$1.38$181.12$190.38
$188.00$182.00Aug 7$1.19$0.36$1.55$180.45$189.55
$189.00$183.00Aug 7$0.87$0.69$1.56$181.44$190.56
$190.00$184.00Aug 7$0.59$1.03$1.62$182.38$191.62
$190.00$185.00Aug 7$0.59$1.06$1.65$183.35$191.65
$188.00$182.50Aug 7$1.19$0.51$1.70$180.80$189.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 19.00, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
169/170173/175Aug 28$1.90$0.1019.00$168.10$174.90
150/151162/165Sep 18$2.35$0.1515.67$148.65$164.85
158/159162/165Sep 18$2.35$0.1515.67$156.65$164.85
165/167173/175Aug 28$1.87$0.1314.38$165.13$174.87
160/162170/172Aug 28$2.29$0.2110.90$159.71$172.29
169/170172/175Sep 4$2.29$0.2110.90$167.71$174.79
169/170175/178Aug 28$2.28$0.2210.36$167.72$177.28
165/167175/178Aug 28$2.25$0.259.00$164.75$177.25
172/173182/184Aug 28$1.78$0.228.09$171.22$183.78
170/171173/175Aug 28$1.77$0.237.70$169.23$174.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Aug 14$0.06$2.4440.67
$205.00$210.00$215.00Aug 21$0.12$4.8840.67
$160.00$162.50$165.00Sep 18$0.06$2.4440.67
$162.50$165.00$167.50Sep 18$0.07$2.4334.71
$200.00$205.00$210.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 4$0.15$4.8532.33
$150.00$155.00$160.00Aug 28$0.19$4.8125.32
$187.50$190.00$192.50Sep 18$0.10$2.4024.00
$190.00$192.50$195.00Sep 18$0.11$2.3921.73
$195.00$197.50$200.00Sep 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. 150 found (best net $-0.77, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$182.001:2Sep 11-$2.92$6.58
$205.00$210.001:2Aug 21-$0.01$4.99
$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-$0.17$4.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Sep 11-$0.77$9.23
$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. 75 found (best yield 3.83%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.150.500.5%3.83%4.31%--611
$190.00Sep 18$6.700.451.8%3.59%5.41%12.1K
$187.00Sep 4$6.400.510.2%3.43%3.64%328
$188.00Sep 11$6.150.480.8%3.30%4.05%452
$190.00Sep 11$5.300.441.8%2.84%4.66%--11
$187.00Aug 28$5.250.500.2%2.81%3.03%--18
$192.50Sep 18$4.850.403.2%2.60%5.76%--294
$190.00Sep 4$4.650.441.8%2.49%4.31%--33
$187.50Aug 28$4.500.480.5%2.41%2.89%--785
$187.00Aug 21$4.250.490.2%2.28%2.49%--252

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 3,256
Total Puts 724
Put/Call Ratio 0.22
Net Difference 2,532

Prior's Put/Call Breakdown

Total Calls 884
Total Puts 957
Put/Call Ratio 1.08
Net Difference -73

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