Tour v492
XLK
State StreetTechSelSectSPDRETF
$185.62 -0.16%
(8/6 11:40) ◀
|
Thursday, August 6, 2026 (11:45am)
January 2026
|
▶ (8/6 11:50)
◀ 8/6 11:45 ▶

Option Volume

Detail
ℹ
Current (08/06 11:45am) 8,965
Calls: 5,550 (62%)
Puts: 3,415 (38%)
Prior (08/05) 5,407
Calls: 3,207 (59%)
Puts: 2,200 (41%)
Current vs Prior +65.80%
Calls: +73.06% (Calls)
Puts: +55.23% (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 -73.75%
Calls: -56.43%
Puts: -84.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:45am) $7.65M
Calls: $6.26M (82%)
Puts: $1.39M (18%)
Prior (08/05) $3.91M
Calls: $3.14M (80%)
Puts: $775.7K (20%)
Current vs Prior +95.44%
Calls: +99.33%
Puts: +79.68%
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 -49.28%
Calls: -31.68%
Puts: -76.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:45am) 0.62
Prior (08/05) 0.69
Current vs Prior -10.30%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -68.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:45am) 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 2.22% | 4.05%5.33% | 9.40%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -12.93% | -2.96%-5.13% | -0.60%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -30.51% | -17.69%-21.01% | -10.14%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -12.93% | -2.96%-5.13% | -0.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.91% | 15.98%
Calls: 47.27% | 15.93%
Puts: 22.54% | 16.03%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -63.00% | -59.52%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -74.61% | -71.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($6.26M) vs puts ($1.39M). Elevated premium activity with dollar volume up 95% vs prior. Above-average activity with volume up 66% vs prior. Bullish P/C ratio of 0.62.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
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 74 of results (avg 7.3%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1836.8038.30$37.554.0%--0.953.9K
$149.00Sep 1837.7039.35$38.534.3%--0.95170
$150.00Aug 2135.7037.40$36.554.7%--0.99131
$150.00Sep 436.1037.90$37.004.9%--0.9615
$154.00Sep 1832.9534.60$33.784.9%--0.9346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Sep 1813.9014.85$14.386.6%--0.69131
$195.00Sep 1812.3013.15$12.736.7%50.65355
$200.00Sep 1815.6016.75$16.187.1%--0.7428
$210.00Aug 1423.0024.85$23.937.7%441.00--
$193.00Aug 218.459.20$8.828.5%--0.7212

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. 174 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 712.8514.55$13.7012.4%31.00--
$210.00Aug 1423.0024.85$23.937.7%441.00--
$190.00Aug 73.455.20$4.3340.4%60.91163
$205.00Sep 1819.3021.20$20.259.4%--0.8143
$195.00Aug 219.4010.70$10.0512.9%--0.781.1K

Most actively traded options today. High liquidity = easy entry/exit. 226 active (total vol 7.0K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.933.45$3.1916.3%1.5K0.274.4K
$195.00Sep 184.304.80$4.5511.0%8520.361.5K
$193.00Aug 211.792.45$2.1231.1%7570.30447
$185.00Aug 286.056.95$6.5013.8%1910.5537
$205.00Sep 181.842.50$2.1730.4%570.201.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Aug 211.552.00$1.7825.3%1.0K0.24537
$192.00Aug 217.458.55$8.0013.8%9120.6912
$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%520.27182

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 86.7%, max 228.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18135.1%41.2%228.2%263.9K
$149.00Aug 7Sep 18138.8%42.7%225.2%38182
$151.00Aug 7Sep 18131.1%41.9%213.3%5324
$152.50Aug 7Sep 18125.4%41.2%204.2%6713
$154.00Aug 7Sep 18119.8%39.7%201.7%556
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18135.1%41.2%228.2%23.2K
$151.00Aug 7Sep 18131.1%41.9%213.3%--136
$156.00Aug 7Sep 18112.4%38.0%195.5%1285
$155.00Aug 7Sep 18116.1%39.6%192.9%--2.1K
$157.50Aug 7Sep 18106.9%38.0%181.2%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 44.45, avg 3.73)

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
$155.00$150.00Aug 28$0.11$4.89$0.1144.45$154.89
$155.00$150.00Sep 4$0.17$4.83$0.1728.41$154.83
$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$0.18$2.82$0.1815.67$162.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 44.00, avg 2.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$168.00Aug 14$17.60$17.60$0.4044.00$167.60
$165.00$169.00Aug 21$3.90$3.90$0.1039.00$168.90
$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
$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$16.60$16.60$0.9018.44$193.40
$200.00$190.00Aug 7$9.37$9.37$0.6314.87$190.63
$191.00$190.00Aug 21$0.83$0.83$0.174.88$190.17
$202.50$200.00Sep 18$2.07$2.07$0.434.81$200.43
$193.00$192.00Aug 21$0.82$0.82$0.184.56$192.18

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$0.0590.6%41.8%
$173.00Aug 7Aug 14$0.1059.1%36.3%
$210.00Aug 21Aug 28$0.1432.4%30.0%
$150.00Aug 7Aug 14$0.20135.1%69.2%
$198.00Aug 7Aug 14$0.2361.2%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08112.3%47.1%
$150.00Aug 7Aug 14$0.11135.1%69.2%
$155.00Aug 7Aug 14$0.12116.1%60.7%
$160.00Aug 7Aug 14$0.12101.4%52.2%
$165.00Aug 7Aug 14$0.1285.6%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.79% of stock, avg 9.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$1.59$1.73$3.32$182.68$189.321.79%
$185.00Aug 7$2.40$1.29$3.69$181.31$188.691.99%
$187.00Aug 7$1.42$2.31$3.73$183.27$190.732.01%
$188.00Aug 7$0.98$2.94$3.92$184.08$191.922.11%
$184.00Aug 7$3.05$0.95$4.00$180.00$188.002.15%
$183.00Aug 7$3.85$0.64$4.49$178.51$187.492.42%
$187.50Aug 7$1.24$3.26$4.50$183.00$192.002.42%
$190.00Aug 7$0.31$4.33$4.64$185.36$194.642.50%
$182.50Aug 7$4.15$0.55$4.70$177.80$187.202.53%
$182.00Aug 7$4.53$0.43$4.96$177.04$186.962.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.40% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.00Aug 7$0.31$0.43$0.74$181.26$190.74
$190.00$182.50Aug 7$0.31$0.55$0.86$181.64$190.86
$190.00$183.00Aug 7$0.31$0.64$0.95$182.05$190.95
$189.00$182.00Aug 7$0.68$0.43$1.11$180.89$190.11
$189.00$182.50Aug 7$0.68$0.55$1.23$181.27$190.23
$190.00$184.00Aug 7$0.31$0.95$1.26$182.74$191.26
$189.00$183.00Aug 7$0.68$0.64$1.32$181.68$190.32
$188.00$182.00Aug 7$0.98$0.43$1.41$180.59$189.41
$188.00$182.50Aug 7$0.98$0.55$1.53$180.97$189.53
$190.00$185.00Aug 7$0.31$1.29$1.60$183.40$191.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 24.00, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
156/158160/162Sep 18$2.40$0.1024.00$155.10$162.40
150/151160/162Sep 18$2.38$0.1219.83$148.62$162.38
173/174175/178Aug 28$2.34$0.1614.63$171.66$177.34
150/151158/159Sep 18$1.39$0.1112.64$149.61$158.89
170/171175/178Aug 28$2.30$0.2011.50$168.70$177.30
169/170173/175Aug 28$1.81$0.199.53$168.19$174.81
160/162170/172Aug 28$2.26$0.249.42$159.74$172.26
160/162175/178Aug 28$2.24$0.268.62$159.76$177.24
165/167173/175Aug 28$1.78$0.228.09$165.22$174.78
169/170180/181Aug 28$0.89$0.118.09$169.11$180.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$202.50$205.00$207.50Sep 18$0.05$2.4549.00
$200.00$205.00$210.00Aug 28$0.13$4.8737.46
$200.00$202.50$205.00Aug 14$0.07$2.4334.71
$205.00$207.50$210.00Sep 18$0.07$2.4334.71
$188.00$190.00$192.00Sep 11$0.06$1.9432.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 28$0.14$4.8634.71
$182.50$185.00$187.50Sep 18$0.11$2.3921.73
$170.00$172.50$175.00Sep 18$0.13$2.3718.23
$173.00$174.00$175.00Aug 21$0.06$0.9415.67
$174.00$175.00$176.00Aug 21$0.06$0.9415.67

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-$3.22$6.28
$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-$0.28$9.72
$160.00$155.001:2Aug 28-$0.07$4.93
$155.00$150.001:2Aug 28-$0.10$4.90
$155.00$150.001:2Aug 14-$0.11$4.89
$155.00$150.001:2Sep 4-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.85%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.150.501.0%3.85%4.86%--611
$187.00Sep 11$6.650.510.7%3.58%4.33%12
$188.00Sep 11$6.150.491.3%3.31%4.60%452
$190.00Sep 18$6.150.452.4%3.31%5.67%32.1K
$187.00Sep 4$6.000.500.7%3.23%3.98%328
$186.00Aug 28$5.600.520.2%3.02%3.22%14
$190.00Sep 11$5.350.442.4%2.88%5.24%--11
$192.50Sep 18$5.200.413.7%2.80%6.51%--294
$187.00Aug 28$5.100.490.7%2.75%3.49%118
$187.50Aug 28$4.950.481.0%2.67%3.68%--785

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 5,550
Total Puts 3,415
Put/Call Ratio 0.62
Net Difference 2,135

Prior's Put/Call Breakdown

Total Calls 3,207
Total Puts 2,200
Put/Call Ratio 0.69
Net Difference 1,007

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