Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.62 +0.38%
(8/6 10:30) ◀
|
Thursday, August 6, 2026 (10:35am)
January 2026
|
▶ (8/6 10:40)
◀ 8/6 10:35 ▶

Option Volume

Detail
ℹ
Current (08/06 10:35am) 4,258
Calls: 3,294 (77%)
Puts: 964 (23%)
Prior (08/05) 2,085
Calls: 1,061 (51%)
Puts: 1,024 (49%)
Current vs Prior +104.22%
Calls: +210.46% (Calls)
Puts: -5.86% (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 -87.53%
Calls: -74.14%
Puts: -95.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:35am) $2.32M
Calls: $2.03M (88%)
Puts: $287.4K (12%)
Prior (08/05) $1.94M
Calls: $1.53M (79%)
Puts: $401.5K (21%)
Current vs Prior +19.83%
Calls: +32.46%
Puts: -28.43%
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 -84.63%
Calls: -77.81%
Puts: -95.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:35am) 0.29
Prior (08/05) 0.97
Current vs Prior -69.68%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -85.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:35am) 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%5.34% | 9.45%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior +0.04% | -2.95%-5.05% | -0.09%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -20.15% | -17.67%-20.94% | -9.68%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod +0.04% | -2.95%-5.05% | -0.09%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.66% | 17.23%
Calls: 23.44% | 15.79%
Puts: 53.89% | 18.67%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -59.02% | -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 -71.88% | -69.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.03M) vs puts ($287.4K). Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (3,294 calls vs 964 puts). P/C ratio dropping 70% - 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
10:35BULLISHBULLISHBULLISH
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 76 of results (avg 7.1%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1836.7538.25$37.504.0%--0.943.9K
$154.00Sep 1833.0034.40$33.704.2%--0.9246
$159.00Sep 1828.6029.95$29.284.6%--0.9048
$162.50Sep 1825.4026.60$26.004.6%--0.881.8K
$165.00Sep 1823.2524.35$23.804.6%--0.861.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 713.0013.55$13.284.1%20.99--
$195.00Sep 1812.1512.75$12.454.8%50.64355
$200.00Sep 1815.5516.50$16.025.9%--0.7228
$197.50Sep 1813.6514.55$14.106.4%--0.69131
$194.00Aug 218.909.50$9.206.5%--0.7310

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. 163 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
$200.00Aug 713.0013.55$13.284.1%20.99--
$190.00Aug 73.705.30$4.5035.6%60.80163
$205.00Sep 1819.4021.25$20.339.1%--0.8043
$195.00Aug 219.4510.35$9.909.1%--0.761.1K
$202.50Sep 1817.3519.20$18.2710.1%--0.7622

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 3.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 183.153.40$3.287.6%1.5K0.274.4K
$193.00Aug 211.792.47$2.1331.9%7570.30447
$205.00Sep 181.912.50$2.2126.7%570.201.2K
$188.00Sep 116.157.30$6.7317.1%450.482
$184.00Aug 73.253.75$3.5014.3%420.72219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.530.71$0.6229.0%890.102.9K
$187.00Sep 46.307.05$6.6811.2%700.492
$179.00Aug 211.782.12$1.9517.4%520.26182
$170.00Sep 182.312.75$2.5317.4%360.203.5K
$185.00Aug 70.831.43$1.1353.1%260.41813

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 222.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18132.0%41.0%222.2%263.9K
$151.00Aug 7Sep 18128.2%41.7%207.1%5324
$152.50Aug 7Sep 18122.6%41.1%198.1%5713
$154.00Aug 7Sep 18117.1%40.5%188.9%356
$155.00Aug 7Sep 18113.5%40.1%182.6%52.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18132.0%41.0%222.2%13.2K
$151.00Aug 7Sep 18128.2%41.7%207.1%--136
$155.00Aug 7Sep 18113.5%40.1%182.6%--2.1K
$156.00Aug 7Sep 18109.8%39.7%176.9%--285
$157.50Aug 7Sep 18103.9%37.9%174.3%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 28.41, avg 3.54)

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. 227 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$4.80$4.80$0.2024.00$164.80
$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
$200.00$190.00Aug 7$8.78$8.78$1.227.20$191.22
$190.00$188.00Aug 7$1.68$1.68$0.325.25$188.32
$205.00$202.50Sep 18$2.06$2.06$0.444.68$202.94
$179.00$178.00Aug 14$0.81$0.81$0.194.26$178.19

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
$173.00Aug 7Aug 14$0.1073.1%37.1%
$210.00Aug 21Aug 28$0.1432.0%29.7%
$150.00Aug 7Aug 14$0.15132.0%69.7%
$198.00Aug 7Aug 14$0.2360.4%29.2%
$200.00Aug 7Aug 14$0.2349.8%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08109.6%47.7%
$150.00Aug 7Aug 14$0.11132.0%69.7%
$165.00Aug 7Aug 14$0.1185.8%43.3%
$155.00Aug 7Aug 14$0.12113.5%61.2%
$159.00Aug 7Aug 14$0.1398.4%54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.94% of stock, avg 9.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$2.09$1.53$3.62$182.38$189.621.94%
$185.00Aug 7$2.74$1.13$3.87$181.13$188.872.07%
$188.00Aug 7$1.13$2.82$3.95$184.05$191.952.12%
$183.00Aug 7$3.39$0.70$4.09$178.91$187.092.19%
$187.00Aug 7$1.54$2.68$4.22$182.78$191.222.26%
$182.50Aug 7$3.80$0.51$4.31$178.19$186.812.31%
$187.50Aug 7$1.39$3.06$4.45$183.05$191.952.38%
$184.00Aug 7$3.50$1.01$4.51$179.49$188.512.42%
$182.00Aug 7$4.50$0.38$4.88$177.12$186.882.61%
$190.00Aug 7$0.51$4.50$5.01$184.99$195.012.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.48% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.00Aug 7$0.51$0.38$0.89$181.11$190.89
$190.00$182.50Aug 7$0.51$0.51$1.02$181.48$191.02
$189.00$182.00Aug 7$0.84$0.38$1.22$180.78$190.22
$190.00$183.00Aug 7$0.51$0.70$1.21$181.79$191.21
$189.00$182.50Aug 7$0.84$0.51$1.35$181.15$190.35
$188.00$182.00Aug 7$1.13$0.38$1.51$180.49$189.51
$190.00$184.00Aug 7$0.51$1.01$1.52$182.48$191.52
$189.00$183.00Aug 7$0.84$0.70$1.54$181.46$190.54
$188.00$182.50Aug 7$1.13$0.51$1.64$180.86$189.64
$190.00$185.00Aug 7$0.51$1.13$1.64$183.36$191.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 19.00, avg credit $1.84)

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
165/167173/175Aug 28$1.87$0.1314.38$165.13$174.87
150/151162/165Sep 18$2.33$0.1713.71$148.67$164.83
158/159162/165Sep 18$2.33$0.1713.71$156.67$164.83
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
150/151160/162Sep 18$2.26$0.249.42$148.74$162.26
158/159160/162Sep 18$2.26$0.249.42$156.74$162.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$210.00$215.00Aug 21$0.12$4.8840.67
$200.00$202.50$205.00Sep 18$0.07$2.4334.71
$202.50$205.00$207.50Sep 18$0.07$2.4334.71
$200.00$205.00$210.00Aug 28$0.15$4.8532.33
$200.00$202.50$205.00Aug 14$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 4$0.15$4.8532.33
$190.00$192.50$195.00Sep 18$0.09$2.4126.78
$150.00$155.00$160.00Aug 28$0.19$4.8125.32
$160.00$162.50$165.00Sep 18$0.11$2.3921.73
$167.00$168.00$169.00Aug 21$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. 148 found (best net $-0.80, 133 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. 75 found (best yield 3.83%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.150.500.5%3.83%4.30%--611
$187.00Sep 4$6.400.510.2%3.43%3.63%328
$190.00Sep 18$6.400.451.8%3.43%5.24%32.1K
$188.00Sep 11$6.150.480.7%3.30%4.03%452
$190.00Sep 11$5.300.441.8%2.84%4.65%--11
$187.00Aug 28$5.250.500.2%2.81%3.02%--18
$187.50Aug 28$5.050.490.5%2.71%3.18%--785
$192.50Sep 18$4.850.403.1%2.60%5.75%--294
$190.00Sep 4$4.650.441.8%2.49%4.30%--33
$195.00Sep 18$4.300.354.5%2.30%6.79%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 3,294
Total Puts 964
Put/Call Ratio 0.29
Net Difference 2,330

Prior's Put/Call Breakdown

Total Calls 1,061
Total Puts 1,024
Put/Call Ratio 0.97
Net Difference 37

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