Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.23 +0.17%
(8/6 10:40) ◀
|
Thursday, August 6, 2026 (10:45am)
January 2026
|
▶ (8/6 10:50)
◀ 8/6 10:45 ▶

Option Volume

Detail
ℹ
Current (08/06 10:45am) 6,469
Calls: 3,372 (52%)
Puts: 3,097 (48%)
Prior (08/05) 2,887
Calls: 1,611 (56%)
Puts: 1,276 (44%)
Current vs Prior +124.07%
Calls: +109.31% (Calls)
Puts: +142.71% (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 -81.06%
Calls: -73.53%
Puts: -85.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:45am) $3.43M
Calls: $2.11M (62%)
Puts: $1.32M (38%)
Prior (08/05) $2.50M
Calls: $2.07M (83%)
Puts: $429.6K (17%)
Current vs Prior +37.17%
Calls: +1.89%
Puts: +207.37%
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 -77.25%
Calls: -76.94%
Puts: -77.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:45am) 0.92
Prior (08/05) 0.79
Current vs Prior +15.96%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -53.38%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 10:45am) 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 2.55% | 4.04%5.34% | 9.44%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -0.16% | -2.99%-5.03% | -0.16%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -20.31% | -17.71%-20.93% | -9.74%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -0.16% | -2.99%-5.03% | -0.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.45% | 13.96%
Calls: 32.34% | 14.75%
Puts: 50.56% | 13.16%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -56.06% | -64.64%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -69.85% | -75.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.11M). Unusually high activity with volume up 124% vs prior - elevated interest. Put-heavy open interest (515,164 puts vs 281,607 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:45BULLISHNEUTRALBULLISH
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 77 of results (avg 7.1%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 1837.7039.25$38.484.0%--0.93170
$150.00Sep 1836.7538.30$37.534.1%--0.933.9K
$160.00Sep 1827.5528.75$28.154.3%80.89687
$157.50Sep 1829.9031.25$30.584.4%--0.90873
$154.00Sep 1833.0034.50$33.754.4%--0.9146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 1423.1024.35$23.735.3%440.97--
$200.00Sep 1815.7516.70$16.235.9%--0.7328
$194.00Aug 219.009.55$9.285.9%--0.7310
$193.00Aug 218.208.90$8.558.2%--0.7012
$192.00Aug 217.558.20$7.888.2%9120.6712

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
$150.00Aug 1434.7037.35$36.037.4%--1.0026
$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 2132.6534.40$33.535.2%--1.00190
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 713.3014.50$13.908.6%31.00--
$210.00Aug 1423.1024.35$23.735.3%440.97--
$190.00Aug 73.555.30$4.4339.5%60.81163
$205.00Sep 1819.4021.25$20.339.1%--0.8043
$195.00Aug 219.4510.70$10.0712.4%--0.761.1K

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 5.5K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 183.003.40$3.2012.5%1.5K0.274.4K
$193.00Aug 211.792.47$2.1331.9%7570.30447
$205.00Sep 181.852.50$2.1730.0%570.201.2K
$188.00Sep 116.157.30$6.7317.1%450.482
$184.00Aug 72.933.75$3.3424.6%420.70219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Aug 211.561.90$1.7319.7%1.0K0.23537
$192.00Aug 217.558.20$7.888.2%9120.6712
$170.00Aug 210.550.71$0.6325.4%890.102.9K
$187.00Sep 46.307.25$6.7814.0%700.502
$179.00Aug 211.782.32$2.0526.3%520.27182

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 103 strikes (avg 87.5%, max 227.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18134.0%41.0%227.0%263.9K
$149.00Aug 7Sep 18137.6%42.6%223.1%38182
$151.00Aug 7Sep 18130.0%41.7%211.4%5324
$152.50Aug 7Sep 18124.4%41.1%202.5%5713
$154.00Aug 7Sep 18118.9%40.5%193.2%356
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18134.0%41.0%227.0%13.2K
$151.00Aug 7Sep 18130.0%41.7%211.4%--136
$155.00Aug 7Sep 18115.2%39.5%191.5%--2.1K
$156.00Aug 7Sep 18111.6%39.7%181.3%--285
$157.50Aug 7Sep 18106.2%37.9%180.2%--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 3.46)

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. 237 found (best R:R 165.67, avg 2.69)

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
$210.00$192.50Aug 14$16.58$16.58$0.9218.02$193.42
$200.00$190.00Aug 7$9.47$9.47$0.5317.87$190.53
$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
$187.50$187.00Aug 7$0.40$0.40$0.104.00$187.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $0.96, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$173.00Aug 7Aug 14$0.1061.8%36.8%
$210.00Aug 21Aug 28$0.1432.3%29.9%
$150.00Aug 7Aug 14$0.15134.0%69.5%
$198.00Aug 7Aug 14$0.2358.5%29.5%
$200.00Aug 7Aug 14$0.2348.3%30.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08111.9%47.5%
$150.00Aug 7Aug 14$0.11134.0%69.5%
$165.00Aug 7Aug 14$0.1187.7%43.1%
$155.00Aug 7Aug 14$0.12115.2%61.0%
$159.00Aug 7Aug 14$0.13101.0%54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 2.00% of stock, avg 9.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$2.01$1.72$3.73$182.27$189.732.00%
$185.00Aug 7$2.62$1.22$3.84$181.16$188.842.06%
$188.00Aug 7$1.03$2.86$3.89$184.11$191.892.09%
$184.00Aug 7$3.34$0.90$4.24$179.76$188.242.28%
$187.00Aug 7$1.52$2.74$4.26$182.74$191.262.29%
$182.50Aug 7$3.80$0.54$4.34$178.16$186.842.33%
$187.50Aug 7$1.36$3.14$4.50$183.00$192.002.42%
$183.00Aug 7$4.05$0.73$4.78$178.22$187.782.57%
$182.00Aug 7$4.50$0.38$4.88$177.12$186.882.62%
$190.00Aug 7$0.44$4.43$4.87$185.13$194.872.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.53% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.50Aug 7$0.44$0.54$0.98$181.52$190.98
$190.00$183.00Aug 7$0.44$0.73$1.17$181.83$191.17
$190.00$184.00Aug 7$0.44$0.90$1.34$182.66$191.34
$189.00$182.50Aug 7$0.82$0.54$1.36$181.14$190.36
$189.00$183.00Aug 7$0.82$0.73$1.55$181.45$190.55
$188.00$182.50Aug 7$1.03$0.54$1.57$180.93$189.57
$190.00$185.00Aug 7$0.44$1.22$1.66$183.34$191.66
$189.00$184.00Aug 7$0.82$0.90$1.72$182.28$190.72
$188.00$183.00Aug 7$1.03$0.73$1.76$181.24$189.76
$187.50$182.50Aug 7$1.36$0.54$1.90$180.60$189.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 19.00, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
169/170173/175Aug 28$1.90$0.1019.00$168.10$174.90
165/167173/175Aug 28$1.87$0.1314.38$165.13$174.87
172/173175/178Aug 28$2.30$0.2011.50$170.70$177.30
160/162170/172Aug 28$2.29$0.2110.90$159.71$172.29
150/151160/162Sep 18$2.25$0.259.00$148.75$162.25
158/159160/162Sep 18$2.25$0.259.00$156.75$162.25
155/156160/162Sep 18$2.24$0.268.62$153.76$162.24
172/172179/180Aug 14$0.89$0.118.09$171.61$179.89
175/176179/180Aug 14$0.89$0.118.09$175.11$179.89
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. 122 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
$175.00$180.00$185.00Sep 4$0.13$4.8737.46
$200.00$205.00$210.00Aug 28$0.15$4.8532.33
$200.00$202.50$205.00Aug 14$0.08$2.4230.25
$210.00$212.50$215.00Sep 18$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Sep 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
$187.50$190.00$192.50Sep 18$0.11$2.3921.73
$195.00$197.50$200.00Sep 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 $-0.70, 131 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
$210.00$215.001:2Aug 21-$0.08$4.92
$215.00$220.001:2Aug 21-$0.09$4.91
$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. 76 found (best yield 3.84%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.150.500.7%3.84%4.52%--611
$187.00Sep 11$6.950.510.4%3.73%4.15%12
$187.00Sep 4$6.250.500.4%3.36%3.77%328
$190.00Sep 18$6.250.452.0%3.36%5.38%32.1K
$188.00Sep 11$6.150.480.9%3.30%4.25%452
$190.00Sep 11$5.300.442.0%2.85%4.87%--11
$187.00Aug 28$5.250.500.4%2.82%3.23%--18
$187.50Aug 28$5.050.480.7%2.71%3.39%--785
$192.50Sep 18$4.850.403.4%2.60%5.97%--294
$190.00Sep 4$4.650.432.0%2.50%4.52%--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 3,372
Total Puts 3,097
Put/Call Ratio 0.92
Net Difference 275

Prior's Put/Call Breakdown

Total Calls 1,611
Total Puts 1,276
Put/Call Ratio 0.79
Net Difference 335

Prior 7-Day Put/Call Summary

Total Calls 89,177
Total Puts 149,879
Average Put/Call Ratio 1.97
Ratio Trend Rising

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