Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.60 +0.37%
(8/6 10:55) ◀
|
Thursday, August 6, 2026 (11:00am)
January 2026
|
▶ (8/6 11:05)
◀ 8/6 11:00 ▶

Option Volume

Detail
ℹ
Current (08/06 11:00am) 7,446
Calls: 4,278 (57%)
Puts: 3,168 (43%)
Prior (08/05) 3,371
Calls: 1,698 (50%)
Puts: 1,673 (50%)
Current vs Prior +120.88%
Calls: +151.94% (Calls)
Puts: +89.36% (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 -78.20%
Calls: -66.42%
Puts: -85.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:00am) $3.94M
Calls: $2.62M (67%)
Puts: $1.32M (33%)
Prior (08/05) $2.70M
Calls: $2.16M (80%)
Puts: $533.8K (20%)
Current vs Prior +46.00%
Calls: +21.17%
Puts: +146.63%
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 -73.90%
Calls: -71.38%
Puts: -77.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:00am) 0.74
Prior (08/05) 0.99
Current vs Prior -24.84%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -62.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 11:00am) 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 2.52% | 4.13%5.37% | 9.41%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -1.21% | -1.01%-4.47% | -0.48%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -21.15% | -16.03%-20.46% | -10.03%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -1.21% | -1.01%-4.47% | -0.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.09% | 18.18%
Calls: 22.97% | 15.58%
Puts: 93.21% | 20.78%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -38.42% | -53.95%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -57.75% | -67.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.62M). Unusually high activity with volume up 121% vs prior - elevated interest. P/C ratio dropping 25% - sentiment shifting bullish. 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 NEUTRAL
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
11:00BULLISHBULLISHBULLISH
10:55BULLISHNEUTRALBULLISH
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 82 of results (avg 7.3%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1836.8538.20$37.533.6%--0.943.9K
$157.50Sep 1829.9531.10$30.533.8%--0.91873
$160.00Sep 1827.6528.80$28.234.1%80.90687
$150.00Aug 2135.7037.25$36.484.2%--1.00131
$154.00Sep 1833.0034.50$33.754.4%--0.9346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 1423.1024.40$23.755.5%440.97--
$200.00Sep 1815.6016.60$16.106.2%--0.7328
$194.00Aug 218.809.45$9.137.1%--0.7310
$195.00Sep 1812.0513.10$12.588.3%50.64355
$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 $0.77, cheapest $0.77)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 140.700.85$0.7719.5%30.1640

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 171 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 734.7037.05$35.886.5%261.0021
$151.00Aug 733.7036.10$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
$153.00Aug 731.7034.05$32.887.1%21.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 713.1014.45$13.779.8%30.99--
$210.00Aug 1423.1024.40$23.755.5%440.97--
$190.00Aug 73.555.25$4.4038.6%60.82163
$205.00Sep 1819.4521.20$20.338.6%--0.8043
$195.00Aug 219.4510.70$10.0712.4%--0.761.1K

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 6.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 183.003.40$3.2012.5%1.5K0.274.4K
$195.00Sep 184.504.95$4.729.5%8510.361.5K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Aug 211.561.90$1.7319.7%1.0K0.23537
$192.00Aug 217.408.10$7.759.0%9120.6712
$170.00Aug 210.540.67$0.6121.3%900.092.9K
$187.00Sep 46.307.25$6.7814.0%700.492
$179.00Aug 211.792.32$2.0525.9%520.26182

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 85.6%, max 224.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18132.9%40.9%224.9%263.9K
$151.00Aug 7Sep 18129.1%41.7%209.7%5324
$152.50Aug 7Sep 18123.5%41.1%200.7%5713
$154.00Aug 7Sep 18117.9%39.5%198.3%356
$156.00Aug 7Sep 18110.6%37.8%192.2%5170
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18132.9%40.9%224.9%13.2K
$151.00Aug 7Sep 18129.1%41.7%209.7%--136
$156.00Aug 7Sep 18110.6%37.8%192.2%1285
$155.00Aug 7Sep 18114.2%39.4%189.6%--2.1K
$157.50Aug 7Sep 18104.6%37.8%176.7%--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 32.33, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.17$4.83$0.1728.41$205.17
$205.00$215.00Sep 4$0.74$9.26$0.7412.51$205.74
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Sep 4$0.15$4.85$0.1532.33$159.85
$160.00$155.00Aug 28$0.25$4.75$0.2519.00$159.75
$162.00$160.00Aug 28$0.11$1.89$0.1117.18$161.89
$163.00$160.00Aug 21$0.19$2.81$0.1914.79$162.81
$162.50$160.00Sep 18$0.19$2.31$0.1912.16$162.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 40.67, avg 1.95)

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
$162.50$165.00Sep 18$2.28$2.28$0.2210.36$164.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$192.50Aug 14$16.65$16.65$0.8519.59$193.35
$200.00$190.00Aug 7$9.37$9.37$0.6314.87$190.63
$202.50$200.00Sep 18$2.17$2.17$0.336.58$200.33
$190.00$188.00Aug 7$1.69$1.69$0.315.45$188.31
$205.00$202.50Sep 18$2.06$2.06$0.444.68$202.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $0.92, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$169.00Aug 7Aug 14$0.0589.0%42.3%
$168.00Aug 7Aug 14$0.0892.9%44.8%
$173.00Aug 7Aug 14$0.1060.2%36.9%
$210.00Aug 21Aug 28$0.1432.3%29.8%
$150.00Aug 7Aug 14$0.15132.9%69.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08110.4%47.6%
$150.00Aug 7Aug 14$0.11132.9%69.5%
$165.00Aug 7Aug 14$0.1186.4%43.2%
$155.00Aug 7Aug 14$0.12114.2%61.1%
$159.00Aug 7Aug 14$0.1399.1%54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.88% of stock, avg 9.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$2.09$1.42$3.51$182.49$189.511.88%
$188.00Aug 7$1.07$2.71$3.78$184.22$191.782.03%
$185.00Aug 7$2.74$1.18$3.92$181.08$188.922.10%
$187.00Aug 7$1.55$2.62$4.17$182.83$191.172.23%
$184.00Aug 7$3.50$0.87$4.37$179.63$188.372.34%
$187.50Aug 7$1.39$3.04$4.43$183.07$191.932.37%
$183.00Aug 7$3.88$0.70$4.58$178.42$187.582.45%
$182.50Aug 7$4.10$0.52$4.62$177.88$187.122.48%
$190.00Aug 7$0.44$4.40$4.84$185.16$194.842.59%
$182.00Aug 7$4.50$0.41$4.91$177.09$186.912.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.46% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.00Aug 7$0.44$0.41$0.85$181.15$190.85
$190.00$182.50Aug 7$0.44$0.52$0.96$181.54$190.96
$190.00$183.00Aug 7$0.44$0.70$1.14$181.86$191.14
$189.00$182.00Aug 7$0.84$0.41$1.25$180.75$190.25
$190.00$184.00Aug 7$0.44$0.87$1.31$182.69$191.31
$189.00$182.50Aug 7$0.84$0.52$1.36$181.14$190.36
$188.00$182.00Aug 7$1.07$0.41$1.48$180.52$189.48
$189.00$183.00Aug 7$0.84$0.70$1.54$181.46$190.54
$188.00$182.50Aug 7$1.07$0.52$1.59$180.91$189.59
$190.00$185.00Aug 7$0.44$1.18$1.62$183.38$191.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 21.73, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
159/160162/165Sep 18$2.39$0.1121.73$157.61$164.89
172/173175/178Aug 28$2.37$0.1318.23$170.63$177.37
169/170173/175Aug 28$1.88$0.1215.67$168.12$174.88
156/158160/162Sep 18$2.35$0.1515.67$155.15$162.35
165/167173/175Aug 28$1.87$0.1314.38$165.13$174.87
150/151160/162Sep 18$2.33$0.1713.71$148.67$162.33
150/151156/158Sep 18$1.38$0.1211.50$149.62$157.38
160/162170/172Aug 28$2.29$0.2110.90$159.71$172.29
170/171173/175Aug 28$1.77$0.237.70$169.23$174.77
172/173180/181Aug 28$0.88$0.127.33$172.12$180.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Sep 4$0.07$4.9370.43
$180.00$182.50$185.00Sep 18$0.05$2.4549.00
$205.00$210.00$215.00Aug 21$0.12$4.8840.67
$195.00$197.50$200.00Sep 18$0.06$2.4440.67
$200.00$205.00$210.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 4$0.05$4.9599.00
$160.00$162.50$165.00Sep 18$0.06$2.4440.67
$182.50$185.00$187.50Sep 18$0.07$2.4334.71
$150.00$155.00$160.00Aug 28$0.19$4.8125.32
$187.50$190.00$192.50Sep 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. 143 found (best net $-0.23, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$168.001:2Aug 14-$0.23$17.77
$172.50$182.001:2Sep 11-$3.48$6.02
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Sep 11-$0.70$9.30
$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
$155.00$150.001:2Sep 4-$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.83%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.150.490.5%3.83%4.31%--611
$187.00Sep 11$6.950.510.2%3.72%3.94%12
$187.00Sep 4$6.250.510.2%3.35%3.56%328
$190.00Sep 18$6.250.451.8%3.35%5.17%32.1K
$188.00Sep 11$6.150.480.8%3.30%4.05%452
$190.00Sep 11$5.300.441.8%2.84%4.66%--11
$187.00Aug 28$5.250.500.2%2.81%3.03%--18
$187.50Aug 28$5.050.480.5%2.71%3.19%--785
$192.50Sep 18$4.850.403.2%2.60%5.76%--294
$190.00Sep 4$4.650.431.8%2.49%4.31%--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 4,278
Total Puts 3,168
Put/Call Ratio 0.74
Net Difference 1,110

Prior's Put/Call Breakdown

Total Calls 1,698
Total Puts 1,673
Put/Call Ratio 0.99
Net Difference 25

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