Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.12 +0.11%
(8/6 10:45) ◀
|
Thursday, August 6, 2026 (10:50am)
January 2026
|
▶ (8/6 10:55)
◀ 8/6 10:50 ▶

Option Volume

Detail
ℹ
Current (08/06 10:50am) 6,545
Calls: 3,402 (52%)
Puts: 3,143 (48%)
Prior (08/05) 2,958
Calls: 1,642 (56%)
Puts: 1,316 (44%)
Current vs Prior +121.26%
Calls: +107.19% (Calls)
Puts: +138.83% (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 -80.84%
Calls: -73.30%
Puts: -85.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:50am) $3.53M
Calls: $2.18M (62%)
Puts: $1.35M (38%)
Prior (08/05) $2.55M
Calls: $2.11M (83%)
Puts: $435.7K (17%)
Current vs Prior +38.43%
Calls: +3.22%
Puts: +209.19%
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 -76.61%
Calls: -76.19%
Puts: -77.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:50am) 0.92
Prior (08/05) 0.80
Current vs Prior +15.27%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -53.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 10:50am) 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 2.54% | 4.03%5.33% | 9.43%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -0.53% | -3.34%-5.18% | -0.23%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -20.61% | -18.00%-21.05% | -9.80%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -0.53% | -3.34%-5.18% | -0.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 59.19% | 17.31%
Calls: 41.45% | 16.67%
Puts: 76.92% | 17.95%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -37.26% | -56.16%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -56.95% | -69.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.18M). Unusually high activity with volume up 121% 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
10:50BULLISHNEUTRALBULLISH
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 76 of results (avg 7.2%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 1837.7038.80$38.252.9%--0.94170
$150.00Sep 1836.7538.30$37.534.1%--0.953.9K
$175.00Sep 1815.1515.80$15.484.2%50.721.6K
$160.00Sep 1827.5528.75$28.154.3%80.90687
$154.00Sep 1833.0034.50$33.754.4%--0.9346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 1423.1024.40$23.755.5%441.00--
$200.00Sep 1815.8016.70$16.255.5%--0.7328
$194.00Aug 219.209.85$9.526.8%--0.7310
$195.00Sep 1812.1013.10$12.607.9%50.65355
$197.50Sep 1813.7514.95$14.358.4%--0.69131

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.66, cheapest $0.66)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.600.71$0.6616.7%890.102.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 171 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 713.3014.50$13.908.6%31.00--
$210.00Aug 1423.1024.40$23.755.5%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. 197 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 211.792.45$2.1231.1%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 72.773.75$3.2630.1%420.68219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Aug 211.561.90$1.7319.7%1.0K0.24537
$192.00Aug 217.708.50$8.109.9%9120.6812
$170.00Aug 210.600.71$0.6616.7%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. 107 strikes (avg 85.4%, max 225.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18133.3%41.0%225.0%263.9K
$149.00Aug 7Sep 18136.9%42.6%221.5%38182
$151.00Aug 7Sep 18129.4%41.8%209.7%5324
$152.50Aug 7Sep 18123.8%41.2%200.8%5713
$154.00Aug 7Sep 18118.3%39.6%198.4%356
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18133.3%41.0%225.0%13.2K
$151.00Aug 7Sep 18129.4%41.8%209.7%--136
$156.00Aug 7Sep 18111.0%38.0%192.3%1285
$155.00Aug 7Sep 18114.6%39.6%189.7%--2.1K
$157.50Aug 7Sep 18105.5%37.9%178.3%--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 3.53)

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 40.67, avg 2.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$150.00$170.00Sep 4$18.60$18.60$1.4013.29$168.60
$157.50$159.00Sep 18$1.38$1.38$0.1211.50$158.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 7$9.47$9.47$0.5317.87$190.53
$210.00$192.50Aug 14$16.42$16.42$1.0815.20$193.58
$194.00$193.00Aug 21$0.84$0.84$0.165.25$193.16
$205.00$202.50Sep 18$2.06$2.06$0.444.68$202.94
$192.00$191.00Aug 21$0.82$0.82$0.184.56$191.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $0.93, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$168.00Aug 7Aug 14$0.0893.5%44.3%
$169.00Aug 7Aug 14$0.0889.6%41.8%
$173.00Aug 7Aug 14$0.1060.8%36.4%
$210.00Aug 21Aug 28$0.1432.3%29.9%
$150.00Aug 7Aug 14$0.15133.3%69.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08110.9%47.1%
$150.00Aug 7Aug 14$0.11133.3%69.1%
$165.00Aug 7Aug 14$0.1186.9%42.7%
$155.00Aug 7Aug 14$0.12114.6%60.7%
$159.00Aug 7Aug 14$0.1399.6%54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 2.01% of stock, avg 9.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$1.93$1.82$3.75$182.25$189.752.01%
$185.00Aug 7$2.55$1.30$3.85$181.15$188.852.07%
$188.00Aug 7$0.97$2.93$3.90$184.10$191.902.10%
$184.00Aug 7$3.26$0.95$4.21$179.79$188.212.26%
$187.00Aug 7$1.43$2.80$4.23$182.77$191.232.27%
$182.50Aug 7$3.80$0.57$4.37$178.13$186.872.35%
$187.50Aug 7$1.29$3.20$4.49$183.01$191.992.41%
$183.00Aug 7$3.85$0.77$4.62$178.38$187.622.48%
$190.00Aug 7$0.37$4.43$4.80$185.20$194.802.58%
$182.00Aug 7$4.50$0.49$4.99$177.01$186.992.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.51% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.50Aug 7$0.37$0.57$0.94$181.56$190.94
$190.00$183.00Aug 7$0.37$0.77$1.14$181.86$191.14
$190.00$184.00Aug 7$0.37$0.95$1.32$182.68$191.32
$189.00$182.50Aug 7$0.78$0.57$1.35$181.15$190.35
$188.00$182.50Aug 7$0.97$0.57$1.54$180.96$189.54
$189.00$183.00Aug 7$0.78$0.77$1.55$181.45$190.55
$190.00$185.00Aug 7$0.37$1.30$1.67$183.33$191.67
$188.00$183.00Aug 7$0.97$0.77$1.74$181.26$189.74
$189.00$184.00Aug 7$0.78$0.95$1.73$182.27$190.73
$187.50$182.50Aug 7$1.29$0.57$1.86$180.64$189.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 15.67, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
169/170173/175Aug 28$1.88$0.1215.67$168.12$174.88
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
156/158160/162Sep 18$2.27$0.239.87$155.23$162.27
150/151160/162Sep 18$2.25$0.259.00$148.75$162.25
170/171173/175Aug 28$1.77$0.237.70$169.23$174.77
172/173182/184Aug 28$1.75$0.257.00$171.25$183.75
169/170175/178Aug 28$2.15$0.356.14$167.85$177.15
165/167175/178Aug 28$2.14$0.365.94$164.86$177.14
166/168172/175Sep 4$2.14$0.365.94$165.36$174.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$182.50$185.00$187.50Sep 18$0.05$2.4549.00
$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$0.10$2.4024.00
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$0.12$2.3819.83
$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. 145 found (best net $-0.23, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$168.001:2Aug 14-$0.23$17.77
$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
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%4.58%--611
$187.00Sep 11$6.950.510.5%3.73%4.21%12
$187.00Sep 4$6.250.500.5%3.36%3.83%328
$190.00Sep 18$6.250.452.1%3.36%5.44%32.1K
$188.00Sep 11$6.150.481.0%3.30%4.31%452
$190.00Sep 11$5.300.442.1%2.85%4.93%--11
$187.00Aug 28$5.250.500.5%2.82%3.29%--18
$187.50Aug 28$5.050.480.7%2.71%3.45%--785
$192.50Sep 18$4.850.403.4%2.61%6.03%--294
$190.00Sep 4$4.650.432.1%2.50%4.58%--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 3,402
Total Puts 3,143
Put/Call Ratio 0.92
Net Difference 259

Prior's Put/Call Breakdown

Total Calls 1,642
Total Puts 1,316
Put/Call Ratio 0.80
Net Difference 326

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