Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.28 +0.20%
(8/6 10:25) ◀
|
Thursday, August 6, 2026 (10:30am)
January 2026
|
▶ (8/6 10:35)
◀ 8/6 10:30 ▶

Option Volume

Detail
ℹ
Current (08/06 10:30am) 4,057
Calls: 3,271 (81%)
Puts: 786 (19%)
Prior (08/05) 1,972
Calls: 965 (49%)
Puts: 1,007 (51%)
Current vs Prior +105.73%
Calls: +238.96% (Calls)
Puts: -21.95% (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 -88.12%
Calls: -74.32%
Puts: -96.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:30am) $2.20M
Calls: $1.99M (90%)
Puts: $210.8K (10%)
Prior (08/05) $1.82M
Calls: $1.42M (78%)
Puts: $395.9K (22%)
Current vs Prior +20.88%
Calls: +39.72%
Puts: -46.75%
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 -85.44%
Calls: -78.32%
Puts: -96.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:30am) 0.24
Prior (08/05) 1.04
Current vs Prior -76.97%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -87.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:30am) 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 2.56% | 4.05%5.32% | 9.46%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior +0.02% | -2.77%-5.35% | +0.09%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -20.17% | -17.52%-21.20% | -9.51%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod +0.02% | -2.77%-5.35% | +0.09%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.09% | 17.23%
Calls: 33.00% | 15.79%
Puts: 49.17% | 18.67%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -56.44% | -56.36%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -70.11% | -69.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.99M) vs puts ($210.8K). Unusually high activity with volume up 106% vs prior - elevated interest. Extreme bullish P/C ratio of 0.24 - heavy call buying (3,271 calls vs 786 puts). P/C ratio dropping 77% - 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
10:30BULLISHBULLISHBULLISH
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 66 of results (avg 7.2%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1836.7538.25$37.504.0%--0.933.9K
$154.00Sep 1833.0034.40$33.704.2%--0.9146
$150.00Aug 2135.6037.30$36.454.7%--1.00131
$152.00Aug 2133.6535.30$34.474.8%--1.0075
$151.00Sep 1835.6537.40$36.534.8%--0.92299
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1812.2012.80$12.504.8%40.65355
$200.00Sep 1815.5516.50$16.025.9%--0.7328
$197.50Sep 1813.6514.55$14.106.4%--0.69131
$194.00Aug 218.909.60$9.257.6%--0.7310
$195.00Aug 219.4510.35$9.909.1%--0.761.1K

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
$150.00Aug 2135.6037.30$36.454.7%--1.00131
$151.00Aug 2134.6036.40$35.505.1%--1.0063
$152.00Aug 2133.6535.30$34.474.8%--1.0075
$153.00Aug 2132.6534.35$33.505.1%--1.00190
$154.00Aug 2131.6533.35$32.505.2%--1.0093
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 1819.4021.25$20.339.1%--0.8043
$190.00Aug 73.805.30$4.5533.0%60.78163
$195.00Aug 219.4510.35$9.909.1%--0.761.1K
$202.50Sep 1817.3519.20$18.2710.1%--0.7622
$192.50Aug 146.757.55$7.1511.2%--0.7524

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 3.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 183.053.40$3.2210.9%1.5K0.274.4K
$193.00Aug 211.792.47$2.1331.9%7570.30447
$205.00Sep 181.842.50$2.1730.4%570.201.2K
$188.00Sep 116.157.30$6.7317.1%450.482
$184.00Aug 72.983.75$3.3722.8%420.69219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.540.71$0.6327.0%890.102.9K
$187.00Sep 46.307.05$6.6811.2%700.512
$179.00Aug 211.922.12$2.029.9%520.26182
$170.00Sep 182.312.75$2.5317.4%360.203.5K
$185.00Aug 70.971.43$1.2038.3%260.38813

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 88.8%, max 226.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18133.8%41.0%226.5%263.9K
$151.00Aug 7Sep 18129.7%41.7%210.8%5324
$152.50Aug 7Sep 18124.2%41.1%201.9%5713
$154.00Aug 7Sep 18118.7%40.5%192.7%356
$155.00Aug 7Sep 18115.0%40.1%186.5%52.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18133.8%41.0%226.5%13.2K
$151.00Aug 7Sep 18129.7%41.7%210.8%--136
$155.00Aug 7Sep 18115.0%40.1%186.5%--2.1K
$156.00Aug 7Sep 18111.4%39.7%180.8%--285
$157.50Aug 7Sep 18106.0%37.9%179.8%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 28.41, avg 3.48)

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
$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
$205.00$210.00Aug 28$0.46$4.54$0.469.87$205.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$163.00$160.00Aug 21$0.11$2.89$0.1126.27$162.89
$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. 226 found (best R:R 165.67, avg 2.59)

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
$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
$194.00$193.00Aug 21$0.82$0.82$0.184.56$193.18
$190.00$188.00Aug 7$1.59$1.59$0.413.88$188.41
$182.00$181.00Aug 21$0.77$0.77$0.233.35$181.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $0.91, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$173.00Aug 7Aug 14$0.1075.5%37.1%
$210.00Aug 21Aug 28$0.1432.2%29.9%
$150.00Aug 7Aug 14$0.15133.8%69.6%
$200.00Aug 7Aug 14$0.2147.9%30.0%
$198.00Aug 7Aug 14$0.2357.9%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08111.7%47.7%
$150.00Aug 7Aug 14$0.11133.8%69.6%
$165.00Aug 7Aug 14$0.1187.6%43.3%
$155.00Aug 7Aug 14$0.12115.0%61.2%
$159.00Aug 7Aug 14$0.13100.8%54.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.92% of stock, avg 9.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$2.00$1.57$3.57$182.43$189.571.92%
$185.00Aug 7$2.62$1.20$3.82$181.18$188.822.05%
$188.00Aug 7$1.13$2.96$4.09$183.91$192.092.20%
$183.00Aug 7$3.39$0.73$4.12$178.88$187.122.21%
$187.00Aug 7$1.51$2.76$4.27$182.73$191.272.29%
$182.50Aug 7$3.80$0.53$4.33$178.17$186.832.32%
$184.00Aug 7$3.37$1.07$4.44$179.56$188.442.38%
$187.50Aug 7$1.37$3.17$4.54$182.96$192.042.44%
$182.00Aug 7$4.50$0.38$4.88$177.12$186.882.62%
$190.00Aug 7$0.59$4.55$5.14$184.86$195.142.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.60% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.50Aug 7$0.59$0.53$1.12$181.38$191.12
$190.00$183.00Aug 7$0.59$0.73$1.32$181.68$191.32
$189.00$182.50Aug 7$0.85$0.53$1.38$181.12$190.38
$189.00$183.00Aug 7$0.85$0.73$1.58$181.42$190.58
$188.00$182.50Aug 7$1.13$0.53$1.66$180.84$189.66
$190.00$184.00Aug 7$0.59$1.07$1.66$182.34$191.66
$190.00$185.00Aug 7$0.59$1.20$1.79$183.21$191.79
$188.00$183.00Aug 7$1.13$0.73$1.86$181.14$189.86
$187.50$182.50Aug 7$1.37$0.53$1.90$180.60$189.40
$189.00$184.00Aug 7$0.85$1.07$1.92$182.08$190.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 19.00, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
169/170173/175Aug 28$1.90$0.1019.00$168.10$174.90
169/170175/178Aug 28$2.35$0.1515.67$167.65$177.35
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
165/167175/178Aug 28$2.32$0.1812.89$164.68$177.32
160/162170/172Aug 28$2.29$0.2110.90$159.71$172.29
173/174175/178Aug 28$2.26$0.249.42$171.74$177.26
173/174176/177Aug 14$0.90$0.109.00$173.10$176.90
172/173182/184Aug 28$1.78$0.228.09$171.22$183.78

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 $0.06)

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
$192.50$195.00$197.50Sep 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. 147 found (best net $-0.80, 132 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-$0.80$9.20
$166.00$160.001:2Sep 4-$0.15$5.85
$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. 76 found (best yield 3.84%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.150.500.7%3.84%4.49%--611
$190.00Sep 18$6.450.452.0%3.46%5.46%22.1K
$187.00Sep 4$6.400.490.4%3.44%3.82%328
$188.00Sep 11$6.150.480.9%3.30%4.22%452
$190.00Sep 11$5.300.442.0%2.85%4.84%--11
$187.00Aug 28$5.250.490.4%2.82%3.20%--18
$187.50Aug 28$5.050.480.7%2.71%3.37%--785
$192.50Sep 18$4.850.403.3%2.60%5.94%--294
$190.00Sep 4$4.650.422.0%2.50%4.49%--33
$187.00Aug 21$4.250.490.4%2.28%2.67%--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 3,271
Total Puts 786
Put/Call Ratio 0.24
Net Difference 2,485

Prior's Put/Call Breakdown

Total Calls 965
Total Puts 1,007
Put/Call Ratio 1.04
Net Difference -42

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