Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.01 +0.05%
(8/6 11:20) ◀
|
Thursday, August 6, 2026 (11:25am)
January 2026
|
▶ (8/6 11:30)
◀ 8/6 11:25 ▶

Option Volume

Detail
ℹ
Current (08/06 11:25am) 8,045
Calls: 4,735 (59%)
Puts: 3,310 (41%)
Prior (08/05) 4,629
Calls: 2,525 (55%)
Puts: 2,104 (45%)
Current vs Prior +73.80%
Calls: +87.52% (Calls)
Puts: +57.32% (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 -76.44%
Calls: -62.83%
Puts: -84.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:25am) $5.22M
Calls: $3.87M (74%)
Puts: $1.35M (26%)
Prior (08/05) $3.75M
Calls: $3.01M (80%)
Puts: $746.6K (20%)
Current vs Prior +39.01%
Calls: +28.79%
Puts: +80.16%
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 -65.41%
Calls: -57.72%
Puts: -77.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:25am) 0.70
Prior (08/05) 0.83
Current vs Prior -16.11%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -64.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:25am) 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 2.19% | 4.03%5.34% | 9.41%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -14.36% | -3.28%-5.03% | -0.51%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -31.65% | -17.96%-20.93% | -10.05%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -14.36% | -3.28%-5.03% | -0.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.30% | 17.34%
Calls: 37.95% | 17.20%
Puts: 22.64% | 17.47%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -67.88% | -56.08%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -77.96% | -69.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.87M). Above-average activity with volume up 74% vs prior. Bullish P/C ratio of 0.70. 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 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
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
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 77 of results (avg 7.3%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1836.9038.40$37.654.0%--0.953.9K
$149.00Sep 1837.7039.35$38.534.3%--0.95170
$157.50Sep 1829.9531.30$30.634.4%--0.91873
$159.00Sep 1828.6029.95$29.284.6%--0.9148
$150.00Aug 2135.7037.40$36.554.7%--0.98131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 1423.0024.40$23.705.9%441.00--
$200.00Sep 1815.5016.60$16.056.9%--0.7328
$180.00Sep 184.905.30$5.107.8%--0.351.3K
$194.00Aug 218.909.65$9.288.1%--0.7310
$195.00Sep 1812.0013.05$12.538.4%50.64355

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. 173 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 735.7038.05$36.886.4%381.0012
$150.00Aug 734.7037.10$35.906.7%261.0021
$151.00Aug 733.7536.10$34.926.7%51.0025
$152.00Aug 732.7035.20$33.957.4%31.00123
$152.50Aug 732.3534.50$33.426.4%61.00122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 712.8514.45$13.6511.7%31.00--
$210.00Aug 1423.0024.40$23.705.9%441.00--
$190.00Aug 73.455.20$4.3340.4%60.84163
$205.00Sep 1819.3021.20$20.259.4%--0.8043
$195.00Aug 219.4010.70$10.0512.9%--0.771.1K

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 6.6K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 183.003.45$3.2313.9%1.5K0.274.4K
$195.00Sep 184.405.00$4.7012.8%8510.361.5K
$193.00Aug 211.792.45$2.1231.1%7570.30447
$205.00Sep 181.852.50$2.1730.0%570.201.2K
$184.00Aug 72.683.65$3.1730.6%490.70219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Aug 211.551.89$1.7219.8%1.0K0.23537
$192.00Aug 217.458.20$7.829.6%9120.6812
$170.00Aug 210.530.71$0.6229.0%900.102.9K
$187.00Sep 46.357.20$6.7812.5%700.502
$179.00Aug 211.782.32$2.0526.3%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. 107 strikes (avg 88.1%, max 229.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18135.8%41.2%229.3%263.9K
$149.00Aug 7Sep 18139.3%42.7%225.9%38182
$151.00Aug 7Sep 18131.6%41.9%214.0%5324
$152.50Aug 7Sep 18126.0%41.3%205.0%6713
$154.00Aug 7Sep 18120.4%39.8%202.6%356
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18135.8%41.2%229.3%23.2K
$151.00Aug 7Sep 18131.6%41.9%214.0%--136
$156.00Aug 7Sep 18113.0%38.1%196.6%1285
$155.00Aug 7Sep 18116.7%39.7%193.9%--2.1K
$167.00Aug 7Sep 11100.4%35.4%183.7%2336

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 32.33, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.21$4.79$0.2122.81$205.21
$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$0.39$4.61$0.3911.82$200.39
$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$0.20$2.80$0.2014.00$162.80
$170.00$167.50Sep 11$0.18$2.32$0.1812.89$169.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 44.00, avg 2.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$168.00Aug 14$17.60$17.60$0.4044.00$167.60
$170.00$173.00Aug 14$2.85$2.85$0.1519.00$172.85
$160.00$165.00Aug 21$4.75$4.75$0.2519.00$164.75
$165.00$167.50Sep 18$2.35$2.35$0.1515.67$167.35
$150.00$170.00Sep 4$18.60$18.60$1.4013.29$168.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$192.50Aug 14$16.47$16.47$1.0315.99$193.53
$200.00$190.00Aug 7$9.32$9.32$0.6813.71$190.68
$202.50$200.00Sep 18$2.20$2.20$0.307.33$200.30
$205.00$202.50Sep 18$2.00$2.00$0.504.00$203.00
$195.00$194.00Aug 21$0.77$0.77$0.233.35$194.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $0.94, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$169.00Aug 7Aug 14$0.0591.8%42.6%
$173.00Aug 7Aug 14$0.1062.7%37.2%
$210.00Aug 21Aug 28$0.1432.0%29.8%
$150.00Aug 7Aug 14$0.20135.8%69.8%
$198.00Aug 7Aug 14$0.2359.0%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08113.4%47.8%
$150.00Aug 7Aug 14$0.11135.8%69.8%
$155.00Aug 7Aug 14$0.12116.7%61.3%
$160.00Aug 7Aug 14$0.12102.8%52.8%
$165.00Aug 7Aug 14$0.1286.5%43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.89% of stock, avg 9.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$1.95$1.56$3.51$182.49$189.511.89%
$187.00Aug 7$1.50$2.12$3.62$183.38$190.621.95%
$185.00Aug 7$2.59$1.17$3.76$181.24$188.762.02%
$188.00Aug 7$1.08$2.88$3.96$184.04$191.962.13%
$184.00Aug 7$3.17$0.91$4.08$179.92$188.082.19%
$187.50Aug 7$1.29$3.17$4.46$183.04$191.962.40%
$183.00Aug 7$4.00$0.64$4.64$178.36$187.642.49%
$190.00Aug 7$0.44$4.33$4.77$185.23$194.772.56%
$182.50Aug 7$4.30$0.54$4.84$177.66$187.342.60%
$182.00Aug 7$4.53$0.41$4.94$177.06$186.942.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.53% of stock, avg 3.97%)

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$0.64$1.08$181.92$191.08
$189.00$182.50Aug 7$0.79$0.54$1.33$181.17$190.33
$190.00$184.00Aug 7$0.44$0.91$1.35$182.65$191.35
$189.00$183.00Aug 7$0.79$0.64$1.43$181.57$190.43
$188.00$182.50Aug 7$1.08$0.54$1.62$180.88$189.62
$190.00$185.00Aug 7$0.44$1.17$1.61$183.39$191.61
$189.00$184.00Aug 7$0.79$0.91$1.70$182.30$190.70
$188.00$183.00Aug 7$1.08$0.64$1.72$181.28$189.72
$187.50$182.50Aug 7$1.29$0.54$1.83$180.67$189.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 14.62, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
172/173175/178Aug 28$2.34$0.1614.62$170.66$177.34
150/151156/158Sep 18$1.38$0.1211.50$149.62$157.38
160/162170/172Aug 28$2.26$0.249.42$159.74$172.26
170/171173/175Aug 28$1.80$0.209.00$169.20$174.80
173/174178/179Aug 28$0.89$0.118.09$173.11$178.89
173/174182/183Aug 28$0.89$0.118.09$173.11$182.89
170/171172/175Sep 4$2.19$0.317.06$168.81$174.69
160/162173/175Aug 28$1.74$0.266.69$160.26$174.74
175/176181/182Aug 28$0.87$0.136.69$175.13$181.87
166/168172/175Sep 4$2.16$0.346.35$165.34$174.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$187.50$190.00$192.50Sep 18$0.05$2.4549.00
$175.00$180.00$185.00Sep 4$0.11$4.8944.45
$200.00$202.50$205.00Aug 14$0.06$2.4440.67
$195.00$197.50$200.00Sep 18$0.07$2.4334.71
$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
$175.00$177.50$180.00Sep 18$0.08$2.4230.25
$190.00$192.50$195.00Sep 18$0.08$2.4230.25
$150.00$155.00$160.00Aug 28$0.19$4.8125.32
$182.50$185.00$187.50Sep 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. 147 found (best net $-0.90, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$168.001:2Aug 14-$0.90$17.10
$172.50$182.001:2Sep 11-$3.48$6.02
$200.00$205.001:2Aug 21$0.00$5.00
$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-$0.72$9.28
$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 3.84%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.150.500.8%3.84%4.64%--611
$187.00Sep 11$6.950.510.5%3.74%4.27%12
$187.00Sep 4$6.250.510.5%3.36%3.89%328
$190.00Sep 18$6.250.452.1%3.36%5.51%32.1K
$188.00Sep 11$6.150.481.1%3.31%4.38%452
$190.00Sep 11$5.300.442.1%2.85%4.99%--11
$187.00Aug 28$5.250.500.5%2.82%3.35%118
$192.50Sep 18$5.200.413.5%2.80%6.28%--294
$187.50Aug 28$5.050.490.8%2.71%3.52%--785
$188.00Aug 28$4.650.471.1%2.50%3.57%--94

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 4,735
Total Puts 3,310
Put/Call Ratio 0.70
Net Difference 1,425

Prior's Put/Call Breakdown

Total Calls 2,525
Total Puts 2,104
Put/Call Ratio 0.83
Net Difference 421

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