Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.34 +0.23%
(8/6 11:25) ◀
|
Thursday, August 6, 2026 (11:30am)
January 2026
|
▶ (8/6 11:35)
◀ 8/6 11:30 ▶

Option Volume

Detail
ℹ
Current (08/06 11:30am) 8,472
Calls: 5,160 (61%)
Puts: 3,312 (39%)
Prior (08/05) 4,662
Calls: 2,534 (54%)
Puts: 2,128 (46%)
Current vs Prior +81.72%
Calls: +103.63% (Calls)
Puts: +55.64% (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 -75.19%
Calls: -59.50%
Puts: -84.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:30am) $6.21M
Calls: $4.86M (78%)
Puts: $1.35M (22%)
Prior (08/05) $3.79M
Calls: $3.02M (80%)
Puts: $766.0K (20%)
Current vs Prior +63.99%
Calls: +60.99%
Puts: +75.84%
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 -58.83%
Calls: -46.89%
Puts: -77.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:30am) 0.64
Prior (08/05) 0.84
Current vs Prior -23.57%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -67.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:30am) 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 2.16% | 4.01%5.33% | 9.39%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -15.35% | -3.84%-5.19% | -0.69%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -32.44% | -18.43%-21.06% | -10.21%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -15.35% | -3.84%-5.19% | -0.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.33% | 16.73%
Calls: 35.53% | 16.00%
Puts: 29.13% | 17.47%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -65.73% | -57.62%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -76.49% | -70.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($4.86M) vs puts ($1.35M). Elevated premium activity with dollar volume up 64% vs prior. Above-average activity with volume up 82% vs prior. Bullish P/C ratio of 0.64.

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
11:30BULLISHBULLISHBULLISH
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 82 of results (avg 7.2%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1836.9038.40$37.654.0%--0.953.9K
$157.50Sep 1829.9531.30$30.634.4%--0.91873
$159.00Sep 1828.6029.95$29.284.6%--0.9048
$150.00Aug 2135.7037.40$36.554.7%--0.98131
$154.00Sep 1833.0034.60$33.804.7%--0.9346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1812.3012.90$12.604.8%50.64355
$210.00Aug 1423.0024.40$23.705.9%441.00--
$200.00Sep 1815.5016.60$16.056.9%--0.7328
$197.50Sep 1813.7514.85$14.307.7%--0.68131
$180.00Sep 184.905.30$5.107.8%--0.351.3K

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%900.102.9K

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 734.7037.10$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
$153.00Aug 731.9034.10$33.006.7%31.0026
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 6.8K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 183.003.45$3.2313.9%1.5K0.274.4K
$195.00Sep 184.504.90$4.708.5%8520.361.5K
$193.00Aug 211.792.45$2.1231.1%7570.30447
$185.00Aug 286.556.95$6.755.9%1910.5537
$205.00Sep 181.852.50$2.1730.0%570.201.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Aug 211.551.89$1.7219.8%1.0K0.23537
$192.00Aug 217.458.20$7.829.6%9120.6712
$170.00Aug 210.600.71$0.6616.7%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. 105 strikes (avg 87.6%, max 230.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18136.2%41.2%230.3%263.9K
$151.00Aug 7Sep 18132.0%41.9%214.9%5324
$152.50Aug 7Sep 18126.4%41.3%205.8%6713
$154.00Aug 7Sep 18120.8%39.8%203.5%356
$156.00Aug 7Sep 18113.4%38.1%197.5%5170
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18136.2%41.2%230.3%23.2K
$151.00Aug 7Sep 18132.0%41.9%214.9%--136
$156.00Aug 7Sep 18113.4%38.1%197.5%1285
$155.00Aug 7Sep 18117.1%39.7%194.8%--2.1K
$166.00Aug 7Sep 11104.6%36.7%184.6%1116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 32.33, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$202.50Aug 14$0.10$2.40$0.1024.00$200.10
$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
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. 245 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$18.65$18.65$1.3513.81$168.65
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. 106 found (avg debit $0.93, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$169.00Aug 7Aug 14$0.0592.2%42.5%
$173.00Aug 7Aug 14$0.1063.0%37.2%
$210.00Aug 21Aug 28$0.1432.0%29.8%
$150.00Aug 7Aug 14$0.20136.2%69.8%
$198.00Aug 7Aug 14$0.2358.7%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08113.8%47.8%
$150.00Aug 7Aug 14$0.11136.2%69.8%
$155.00Aug 7Aug 14$0.12117.1%61.3%
$160.00Aug 7Aug 14$0.12103.1%52.8%
$165.00Aug 7Aug 14$0.1286.9%43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.87% of stock, avg 9.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$1.97$1.51$3.48$182.52$189.481.87%
$187.00Aug 7$1.55$2.06$3.61$183.39$190.611.94%
$185.00Aug 7$2.67$1.17$3.84$181.16$188.842.06%
$188.00Aug 7$1.09$2.80$3.89$184.11$191.892.09%
$184.00Aug 7$3.33$0.90$4.23$179.77$188.232.27%
$187.50Aug 7$1.31$3.11$4.42$183.08$191.922.37%
$183.00Aug 7$4.00$0.50$4.50$178.50$187.502.41%
$190.00Aug 7$0.40$4.33$4.73$185.27$194.732.54%
$182.50Aug 7$4.30$0.53$4.83$177.67$187.332.59%
$182.00Aug 7$4.53$0.40$4.93$177.07$186.932.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.48% of stock, avg 3.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$183.00Aug 7$0.40$0.50$0.90$182.10$190.90
$190.00$182.50Aug 7$0.40$0.53$0.93$181.57$190.93
$189.00$183.00Aug 7$0.79$0.50$1.29$181.71$190.29
$190.00$184.00Aug 7$0.40$0.90$1.30$182.70$191.30
$189.00$182.50Aug 7$0.79$0.53$1.32$181.18$190.32
$190.00$185.00Aug 7$0.40$1.17$1.57$183.43$191.57
$188.00$183.00Aug 7$1.09$0.50$1.59$181.41$189.59
$188.00$182.50Aug 7$1.09$0.53$1.62$180.88$189.62
$189.00$184.00Aug 7$0.79$0.90$1.69$182.31$190.69
$187.50$183.00Aug 7$1.31$0.50$1.81$181.19$189.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 18.23, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
156/158162/165Sep 18$2.37$0.1318.23$155.13$164.87
150/151162/165Sep 18$2.35$0.1515.67$148.65$164.85
173/174175/178Aug 28$2.34$0.1614.63$171.66$177.34
170/171175/178Aug 28$2.30$0.2011.50$168.70$177.30
160/162170/172Aug 28$2.26$0.249.42$159.74$172.26
150/151156/158Sep 18$1.35$0.159.00$149.65$157.35
160/162175/178Aug 28$2.24$0.268.62$159.76$177.24
173/174178/179Aug 28$0.89$0.118.09$173.11$178.89
170/171172/175Sep 4$2.19$0.317.06$168.81$174.69
170/171182/183Aug 28$0.87$0.136.69$170.13$182.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 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$0.07$2.4334.71
$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
$167.50$170.00$172.50Sep 18$0.07$2.4334.71
$175.00$177.50$180.00Sep 18$0.08$2.4230.25
$150.00$155.00$160.00Aug 28$0.19$4.8125.32
$192.50$195.00$197.50Sep 18$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-0.90, 129 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$7.150.500.6%3.84%4.46%--611
$187.00Sep 11$6.950.510.3%3.73%4.08%12
$187.00Sep 4$6.250.510.3%3.35%3.71%328
$190.00Sep 18$6.250.452.0%3.35%5.32%32.1K
$188.00Sep 11$6.150.480.9%3.30%4.19%452
$190.00Sep 11$5.300.442.0%2.84%4.81%--11
$187.00Aug 28$5.250.500.3%2.82%3.17%118
$192.50Sep 18$5.250.413.3%2.82%6.12%--294
$187.50Aug 28$5.050.490.6%2.71%3.33%--785
$188.00Aug 28$4.650.470.9%2.50%3.39%--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 5,160
Total Puts 3,312
Put/Call Ratio 0.64
Net Difference 1,848

Prior's Put/Call Breakdown

Total Calls 2,534
Total Puts 2,128
Put/Call Ratio 0.84
Net Difference 406

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