Tour v492
XLK
State StreetTechSelSectSPDRETF
$185.87 -0.02%
(8/6 10:35) ◀
|
Thursday, August 6, 2026 (10:40am)
January 2026
|
▶ (8/6 10:45)
◀ 8/6 10:40 ▶

Option Volume

Detail
ℹ
Current (08/06 10:40am) 5,408
Calls: 3,332 (62%)
Puts: 2,076 (38%)
Prior (08/05) 2,540
Calls: 1,452 (57%)
Puts: 1,088 (43%)
Current vs Prior +112.91%
Calls: +129.48% (Calls)
Puts: +90.81% (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 -84.16%
Calls: -73.85%
Puts: -90.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:40am) $3.19M
Calls: $2.04M (64%)
Puts: $1.15M (36%)
Prior (08/05) $2.25M
Calls: $1.84M (82%)
Puts: $413.5K (18%)
Current vs Prior +42.00%
Calls: +11.23%
Puts: +178.59%
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 -78.83%
Calls: -77.70%
Puts: -80.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:40am) 0.62
Prior (08/05) 0.75
Current vs Prior -16.85%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -68.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:40am) 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 2.31% | 4.14%5.47% | 9.46%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -9.45% | -0.62%-2.75% | +0.02%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -27.73% | -15.70%-19.03% | -9.58%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -9.45% | -0.62%-2.75% | +0.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.18% | 20.45%
Calls: 39.76% | 22.99%
Puts: 32.60% | 17.91%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -61.65% | -48.20%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -73.68% | -63.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.04M). Unusually high activity with volume up 113% vs prior - elevated interest. Bullish P/C ratio of 0.62. Put-heavy open interest (515,164 puts vs 281,607 calls) suggests hedging or bearish positioning.

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 BULLISH
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
10:40BULLISHBULLISHBULLISH
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 68 of results (avg 7.1%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 1837.7039.25$38.484.0%--0.95170
$150.00Sep 1836.7538.30$37.534.1%--0.953.9K
$157.50Sep 1829.9031.25$30.584.4%--0.91873
$154.00Sep 1833.0034.50$33.754.4%--0.9346
$159.00Sep 1828.6029.95$29.284.6%--0.9048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 1423.1024.35$23.735.3%441.00--
$200.00Sep 1815.7516.70$16.235.9%--0.7328
$194.00Aug 219.209.85$9.526.8%--0.7410
$200.00Aug 713.3514.50$13.938.3%31.00--
$195.00Sep 1812.0513.10$12.588.3%50.65355

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. 167 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 735.7038.00$36.856.2%381.0012
$150.00Aug 734.7037.05$35.886.5%261.0021
$151.00Aug 733.7036.10$34.906.9%51.0025
$152.00Aug 732.7035.25$33.987.5%31.00123
$152.50Aug 732.2034.55$33.387.0%51.00122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 713.3514.50$13.938.3%31.00--
$210.00Aug 1423.1024.35$23.735.3%441.00--
$190.00Aug 73.555.30$4.4339.5%60.84163
$205.00Sep 1819.4021.25$20.339.1%--0.8043
$195.00Aug 219.4510.70$10.0712.4%--0.771.1K

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 4.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.883.40$3.1416.6%1.5K0.274.4K
$193.00Aug 211.792.47$2.1331.9%7570.29447
$205.00Sep 181.852.50$2.1730.0%570.201.2K
$188.00Sep 116.157.30$6.7317.1%450.482
$184.00Aug 72.653.75$3.2034.4%420.68219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Aug 217.658.40$8.039.3%9120.6812
$170.00Aug 210.530.71$0.6229.0%890.102.9K
$187.00Sep 46.307.25$6.7814.0%700.502
$179.00Aug 211.782.32$2.0526.3%520.27182
$210.00Aug 1423.1024.35$23.735.3%441.00--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 104 strikes (avg 85.2%, max 224.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18133.0%41.0%224.1%263.9K
$149.00Aug 7Sep 18136.6%42.6%220.6%38182
$151.00Aug 7Sep 18129.1%41.8%208.8%5324
$152.50Aug 7Sep 18123.5%41.2%199.9%5713
$154.00Aug 7Sep 18118.0%40.6%190.6%356
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18133.0%41.0%224.1%13.2K
$151.00Aug 7Sep 18129.1%41.8%208.8%--136
$155.00Aug 7Sep 18114.3%39.6%188.9%--2.1K
$156.00Aug 7Sep 18110.7%39.7%178.7%--285
$157.50Aug 7Sep 18105.3%37.9%177.5%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 28.41, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.17$4.83$0.1728.41$205.17
$212.50$215.00Sep 18$0.19$2.31$0.1912.16$212.69
$200.00$205.00Aug 21$0.43$4.57$0.4310.63$200.43
$205.00$210.00Aug 28$0.46$4.54$0.469.87$205.46
$215.00$217.50Sep 18$0.28$2.22$0.287.93$215.28
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. 230 found (best R:R 165.67, avg 2.73)

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$4.88$4.88$0.1240.67$164.88
$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
$165.00$167.50Sep 18$2.37$2.37$0.1318.23$167.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 7$9.50$9.50$0.5019.00$190.50
$210.00$192.50Aug 14$16.38$16.38$1.1214.63$193.62
$205.00$202.50Sep 18$2.06$2.06$0.444.68$202.94
$202.50$200.00Sep 18$2.04$2.04$0.464.43$200.46
$192.00$191.00Aug 21$0.78$0.78$0.223.55$191.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $0.95, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$173.00Aug 7Aug 14$0.1074.2%36.6%
$210.00Aug 21Aug 28$0.1432.4%29.9%
$150.00Aug 7Aug 14$0.15133.0%69.3%
$198.00Aug 7Aug 14$0.2359.5%29.7%
$200.00Aug 7Aug 14$0.2349.1%30.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08110.7%47.3%
$150.00Aug 7Aug 14$0.11133.0%69.3%
$165.00Aug 7Aug 14$0.1186.7%42.9%
$155.00Aug 7Aug 14$0.12114.3%60.9%
$159.00Aug 7Aug 14$0.1399.3%54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 2.00% of stock, avg 9.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$1.90$1.81$3.71$182.29$189.712.00%
$185.00Aug 7$2.49$1.29$3.78$181.22$188.782.03%
$188.00Aug 7$1.02$3.00$4.02$183.98$192.022.16%
$183.00Aug 7$3.39$0.76$4.15$178.85$187.152.23%
$184.00Aug 7$3.20$0.95$4.15$179.85$188.152.23%
$187.00Aug 7$1.44$2.86$4.30$182.70$191.302.31%
$182.50Aug 7$3.80$0.57$4.37$178.13$186.872.35%
$187.50Aug 7$1.27$3.27$4.54$182.96$192.042.44%
$190.00Aug 7$0.42$4.43$4.85$185.15$194.852.61%
$182.00Aug 7$4.50$0.41$4.91$177.09$186.912.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.53% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.50Aug 7$0.42$0.57$0.99$181.51$190.99
$190.00$183.00Aug 7$0.42$0.76$1.18$181.82$191.18
$189.00$182.50Aug 7$0.77$0.57$1.34$181.16$190.34
$190.00$184.00Aug 7$0.42$0.95$1.37$182.63$191.37
$189.00$183.00Aug 7$0.77$0.76$1.53$181.47$190.53
$188.00$182.50Aug 7$1.02$0.57$1.59$180.91$189.59
$190.00$185.00Aug 7$0.42$1.29$1.71$183.29$191.71
$189.00$184.00Aug 7$0.77$0.95$1.72$182.28$190.72
$188.00$183.00Aug 7$1.02$0.76$1.78$181.22$189.78
$187.50$182.50Aug 7$1.27$0.57$1.84$180.66$189.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 19.83, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
173/174175/178Aug 28$2.38$0.1219.83$171.62$177.38
169/170173/175Aug 28$1.90$0.1019.00$168.10$174.90
170/171175/178Aug 28$2.34$0.1614.62$168.66$177.34
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
160/162175/178Aug 28$2.28$0.2210.36$159.72$177.28
150/151160/162Sep 18$2.23$0.278.26$148.77$162.23
158/159160/162Sep 18$2.23$0.278.26$156.77$162.23
155/156160/162Sep 18$2.22$0.287.93$153.78$162.22
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. 126 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$205.00$210.00Aug 28$0.15$4.8532.33
$200.00$202.50$205.00Aug 14$0.08$2.4230.25
$180.00$182.50$185.00Sep 18$0.08$2.4230.25
$175.00$180.00$185.00Sep 4$0.18$4.8226.78
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$0.11$2.3921.73
$197.50$200.00$202.50Sep 18$0.11$2.3921.73
$160.00$162.50$165.00Sep 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. 148 found (best net $-0.70, 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-$0.70$9.30
$166.00$160.001:2Sep 4-$0.13$5.87
$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. 80 found (best yield 3.85%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.150.500.9%3.85%4.72%--611
$187.00Sep 11$6.850.510.6%3.69%4.29%12
$187.00Sep 4$6.250.500.6%3.36%3.97%328
$190.00Sep 18$6.250.452.2%3.36%5.58%32.1K
$188.00Sep 11$6.150.481.1%3.31%4.45%452
$186.00Aug 28$5.750.520.1%3.09%3.16%14
$190.00Sep 11$5.300.442.2%2.85%5.07%--11
$187.00Aug 28$5.250.500.6%2.82%3.43%--18
$187.50Aug 28$5.050.480.9%2.72%3.59%--785
$192.50Sep 18$4.850.403.6%2.61%6.18%--294

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 3,332
Total Puts 2,076
Put/Call Ratio 0.62
Net Difference 1,256

Prior's Put/Call Breakdown

Total Calls 1,452
Total Puts 1,088
Put/Call Ratio 0.75
Net Difference 364

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