Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.00 +0.05%
(8/6 13:05) ◀
|
Thursday, August 6, 2026 (1:10pm)
January 2026
|
▶ (8/6 13:15)
◀ 8/6 13:10 ▶

Option Volume

Detail
ℹ
Current (08/06 1:10pm) 10,350
Calls: 6,362 (61%)
Puts: 3,988 (39%)
Prior (08/05) 10,002
Calls: 4,456 (45%)
Puts: 5,546 (55%)
Current vs Prior +3.48%
Calls: +42.77% (Calls)
Puts: -28.09% (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 -69.69%
Calls: -50.06%
Puts: -81.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:10pm) $9.16M
Calls: $7.55M (82%)
Puts: $1.61M (18%)
Prior (08/05) $5.78M
Calls: $3.83M (66%)
Puts: $1.95M (34%)
Current vs Prior +58.47%
Calls: +97.23%
Puts: -17.58%
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 -39.28%
Calls: -17.56%
Puts: -72.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:10pm) 0.63
Prior (08/05) 1.24
Current vs Prior -49.64%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -68.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:10pm) 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 1.78% | 3.69%5.04% | 9.17%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -30.14% | -11.40%-10.38% | -3.06%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -44.24% | -24.84%-25.38% | -12.36%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -30.14% | -11.40%-10.38% | -3.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 45.27% | 25.85%
Calls: 45.16% | 27.96%
Puts: 45.37% | 23.74%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -52.01% | -34.52%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -67.07% | -53.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($7.55M) vs puts ($1.61M). Elevated premium activity with dollar volume up 58% vs prior. Bullish P/C ratio of 0.63. P/C ratio dropping 50% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
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 71 of results (avg 7.0%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 1837.0538.65$37.854.2%--0.94170
$160.00Sep 1827.1528.35$27.754.3%80.89687
$150.00Sep 435.5537.15$36.354.4%--0.9415
$151.00Sep 1835.2036.80$36.004.4%--0.93299
$150.00Sep 1836.0537.70$36.884.5%--0.933.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 183.453.65$3.555.6%110.275.5K
$202.50Sep 1817.8018.85$18.335.7%60.7822
$200.00Sep 1815.8517.05$16.457.3%--0.7428
$195.00Sep 1812.3513.30$12.837.4%70.66355
$197.50Sep 1814.0515.15$14.607.5%20.70131

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. 176 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%291.0021
$151.00Aug 733.7036.10$34.906.9%81.0025
$152.00Aug 732.7035.20$33.957.4%31.00123
$152.50Aug 732.2534.50$33.386.7%151.00122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 713.2015.40$14.3015.4%30.99--
$210.00Aug 1423.0025.25$24.139.3%440.97--
$190.00Aug 73.555.60$4.5744.9%60.84163
$205.00Sep 1819.8021.50$20.658.2%--0.8143
$202.50Sep 1817.8018.85$18.335.7%60.7822

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 7.7K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.903.15$3.038.3%1.5K0.264.4K
$195.00Sep 184.004.65$4.3315.0%8540.341.5K
$193.00Aug 211.592.25$1.9234.4%7570.28447
$185.00Aug 285.756.90$6.3318.2%1910.5437
$205.00Sep 181.692.15$1.9224.0%570.191.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Aug 211.522.22$1.8737.4%1.0K0.25537
$192.00Aug 217.708.85$8.2813.9%9120.7012
$172.50Sep 182.883.20$3.0410.5%1660.24826
$187.00Sep 46.457.60$7.0316.4%950.512
$170.00Aug 210.620.87$0.7533.3%940.112.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 91.6%, max 243.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Aug 7Sep 18141.8%41.3%243.5%38182
$150.00Aug 7Sep 18137.9%41.0%236.2%293.9K
$151.00Aug 7Sep 18133.9%41.4%223.3%8324
$152.50Aug 7Sep 18128.1%40.8%213.9%15713
$154.00Aug 7Sep 18122.3%39.5%209.7%556
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18137.9%41.0%236.2%43.2K
$151.00Aug 7Sep 18133.9%41.4%223.3%--136
$164.00Aug 7Sep 4114.4%36.7%211.7%1162
$155.00Aug 7Sep 18118.5%39.6%199.2%--2.1K
$156.00Aug 7Sep 18114.7%38.5%197.8%1285

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 49.00, avg 4.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$215.00Aug 21$0.10$4.90$0.1049.00$210.10
$205.00$210.00Aug 21$0.14$4.86$0.1434.71$205.14
$212.50$215.00Sep 18$0.18$2.32$0.1812.89$212.68
$205.00$210.00Aug 28$0.37$4.63$0.3712.51$205.37
$205.00$215.00Sep 4$0.74$9.26$0.7412.51$205.74
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 11$0.14$4.86$0.1434.71$154.86
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 87.89, avg 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$166.00Aug 14$15.82$15.82$0.1887.89$165.82
$160.00$165.00Aug 21$4.70$4.70$0.3015.67$164.70
$156.00$157.50Sep 18$1.40$1.40$0.1014.00$157.40
$150.00$170.00Sep 4$18.42$18.42$1.5811.66$168.42
$157.50$159.00Sep 18$1.35$1.35$0.159.00$158.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 7$9.73$9.73$0.2736.04$190.27
$210.00$192.50Aug 14$16.53$16.53$0.9717.04$193.47
$205.00$202.50Sep 18$2.32$2.32$0.1812.89$202.68
$195.00$194.00Aug 21$0.87$0.87$0.136.69$194.13
$190.00$188.00Aug 7$1.61$1.61$0.394.13$188.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $0.83, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.07137.9%68.9%
$157.00Aug 7Aug 21$0.08110.9%44.9%
$158.00Aug 7Aug 21$0.08107.0%44.6%
$159.00Aug 7Aug 21$0.10102.7%43.5%
$160.00Aug 7Aug 21$0.10103.3%41.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08114.4%46.7%
$150.00Aug 7Aug 14$0.11137.9%68.9%
$155.00Aug 7Aug 14$0.12118.5%60.4%
$160.00Aug 7Aug 14$0.12103.3%51.8%
$165.00Aug 7Aug 14$0.1287.2%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.78% of stock, avg 9.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$1.55$1.77$3.32$182.68$189.321.78%
$185.00Aug 7$2.11$1.36$3.47$181.53$188.471.87%
$188.00Aug 7$0.75$2.96$3.71$184.29$191.711.99%
$187.00Aug 7$1.38$2.42$3.80$183.20$190.802.04%
$184.00Aug 7$3.00$0.81$3.81$180.19$187.812.05%
$187.50Aug 7$0.92$3.15$4.07$183.43$191.572.19%
$183.00Aug 7$3.80$0.69$4.49$178.51$187.492.41%
$182.50Aug 7$4.03$0.56$4.59$177.91$187.092.47%
$182.00Aug 7$4.33$0.50$4.83$177.17$186.832.60%
$190.00Aug 7$0.34$4.57$4.91$185.09$194.912.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.62% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$182.00Aug 7$0.66$0.50$1.16$180.84$190.16
$189.00$182.50Aug 7$0.66$0.56$1.22$181.28$190.22
$188.00$182.00Aug 7$0.75$0.50$1.25$180.75$189.25
$188.00$182.50Aug 7$0.75$0.56$1.31$181.19$189.31
$189.00$183.00Aug 7$0.66$0.69$1.35$181.65$190.35
$187.50$182.00Aug 7$0.92$0.50$1.42$180.58$188.92
$188.00$183.00Aug 7$0.75$0.69$1.44$181.56$189.44
$189.00$184.00Aug 7$0.66$0.81$1.47$182.53$190.47
$187.50$182.50Aug 7$0.92$0.56$1.48$181.02$188.98
$188.00$184.00Aug 7$0.75$0.81$1.56$182.44$189.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 21.73, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
164/166172/175Sep 4$2.39$0.1121.73$163.61$174.89
167/168170/172Aug 28$2.36$0.1416.86$165.14$172.36
169/170173/175Aug 28$1.88$0.1215.67$168.12$174.88
167/168173/175Aug 28$1.86$0.1413.29$165.64$174.86
168/169171/172Sep 4$1.38$0.1211.50$167.62$172.38
170/171172/175Sep 4$2.27$0.239.87$168.73$174.77
171/172173/175Aug 28$1.77$0.237.70$170.23$174.77
160/162170/172Aug 28$2.21$0.297.62$159.79$172.21
168/168170/172Aug 28$2.21$0.297.62$165.79$172.21
150/155165/170Sep 11$4.41$0.597.47$150.59$169.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Sep 18$0.06$2.4440.67
$210.00$215.00$220.00Aug 21$0.13$4.8737.46
$210.00$212.50$215.00Sep 18$0.07$2.4334.71
$172.50$175.00$177.50Sep 18$0.09$2.4126.78
$182.50$185.00$187.50Sep 18$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 28$0.14$4.8634.71
$195.00$197.50$200.00Sep 18$0.08$2.4230.25
$178.00$179.00$180.00Aug 28$0.05$0.9519.00
$190.00$192.50$195.00Sep 18$0.13$2.3718.23
$166.00$167.00$168.00Aug 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 $-4.33, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$166.001:2Aug 14-$4.33$11.67
$172.50$182.001:2Sep 11-$2.76$6.74
$200.00$205.001:2Aug 28-$0.01$4.99
$205.00$210.001:2Aug 21-$0.03$4.97
$215.00$220.001:2Aug 21-$0.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$176.001:2Sep 11-$0.87$8.13
$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. 82 found (best yield 3.84%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.150.490.8%3.84%4.65%5611
$187.00Sep 11$6.400.490.5%3.44%3.98%12
$188.00Sep 11$5.850.471.1%3.15%4.22%452
$187.00Sep 4$5.800.490.5%3.12%3.66%328
$190.00Sep 18$5.750.442.1%3.09%5.24%32.1K
$186.00Aug 28$5.250.510.0%2.82%2.82%14
$190.00Sep 11$4.900.432.1%2.63%4.78%--11
$192.50Sep 18$4.900.393.5%2.63%6.13%--294
$187.00Aug 28$4.750.480.5%2.55%3.09%118
$187.50Aug 28$4.500.470.8%2.42%3.23%--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 6,362
Total Puts 3,988
Put/Call Ratio 0.63
Net Difference 2,374

Prior's Put/Call Breakdown

Total Calls 4,456
Total Puts 5,546
Put/Call Ratio 1.24
Net Difference -1,090

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