Tour v492
XLK
State StreetTechSelSectSPDRETF
$185.98 +0.03%
(8/6 13:20) ◀
|
Thursday, August 6, 2026 (1:25pm)
January 2026
|
▶ (8/6 13:30)
◀ 8/6 13:25 ▶

Option Volume

Detail
ℹ
Current (08/06 1:25pm) 10,665
Calls: 6,513 (61%)
Puts: 4,152 (39%)
Prior (08/05) 10,357
Calls: 4,573 (44%)
Puts: 5,784 (56%)
Current vs Prior +2.97%
Calls: +42.42% (Calls)
Puts: -28.22% (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 -68.77%
Calls: -48.88%
Puts: -80.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:25pm) $9.37M
Calls: $7.66M (82%)
Puts: $1.71M (18%)
Prior (08/05) $6.14M
Calls: $3.93M (64%)
Puts: $2.21M (36%)
Current vs Prior +52.70%
Calls: +95.09%
Puts: -22.59%
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 -37.88%
Calls: -16.36%
Puts: -71.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:25pm) 0.64
Prior (08/05) 1.26
Current vs Prior -49.60%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -67.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:25pm) 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 2.09% | 4.04%5.31% | 9.17%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -18.34% | -3.12%-5.58% | -3.04%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -34.82% | -17.82%-21.38% | -12.34%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -18.34% | -3.12%-5.58% | -3.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.95% | 21.41%
Calls: 36.49% | 19.08%
Puts: 43.41% | 23.74%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -57.65% | -45.77%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -70.94% | -61.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($7.66M) vs puts ($1.71M). Elevated premium activity with dollar volume up 53% vs prior. Bullish P/C ratio of 0.64. 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
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
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 81 of results (avg 7.0%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1815.1515.55$15.352.6%90.721.6K
$165.00Sep 1823.0523.85$23.453.4%40.851.8K
$149.00Sep 1837.0538.65$37.854.2%--0.93170
$160.00Sep 1827.1528.35$27.754.3%80.89687
$150.00Sep 435.5537.15$36.354.4%--0.9615
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Sep 1817.9018.85$18.385.2%60.7822
$172.50Sep 182.893.05$2.975.4%1670.23826
$197.50Sep 1814.0514.95$14.506.2%20.70131
$200.00Sep 1815.8517.05$16.457.3%--0.7428
$195.00Sep 1812.3513.30$12.837.4%70.66355

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Aug 140.821.00$0.9119.8%130.1827

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 733.8036.00$34.906.3%81.0025
$152.00Aug 732.8035.05$33.926.6%31.00123
$152.50Aug 732.2534.50$33.386.7%151.00122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 713.2015.00$14.1012.8%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 1817.9018.85$18.385.2%60.7822

Most actively traded options today. High liquidity = easy entry/exit. 266 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%8550.341.5K
$193.00Aug 211.592.25$1.9234.4%7580.28447
$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 182.893.05$2.975.4%1670.23826
$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 92.5%, max 245.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Aug 7Sep 18142.5%41.3%245.1%38182
$150.00Aug 7Sep 18138.6%41.0%237.8%293.9K
$151.00Aug 7Sep 18134.6%41.4%224.8%8324
$152.50Aug 7Sep 18128.7%40.8%215.4%15713
$154.00Aug 7Sep 18122.9%39.5%211.2%556
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18138.6%41.0%237.8%43.2K
$151.00Aug 7Sep 18134.6%41.4%224.8%--136
$164.00Aug 7Sep 4115.0%36.7%213.2%1162
$155.00Aug 7Sep 18119.1%39.6%200.6%--2.1K
$156.00Aug 7Sep 18115.3%38.5%199.1%1285

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 49.00, avg 4.36)

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
$200.00$205.00Aug 21$0.33$4.67$0.3314.15$200.33
$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
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. 267 found (best R:R 20.28, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$165.00$167.50Sep 18$2.30$2.30$0.2011.50$167.30
$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$9.53$9.53$0.4720.28$190.47
$210.00$192.50Aug 14$16.53$16.53$0.9717.04$193.47
$205.00$202.50Sep 18$2.27$2.27$0.239.87$202.73
$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$0.07138.6%68.9%
$157.00Aug 7Aug 21$0.08111.5%45.0%
$158.00Aug 7Aug 21$0.08107.6%44.6%
$166.00Aug 7Aug 14$0.0987.9%41.8%
$159.00Aug 7Aug 21$0.10103.2%43.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Aug 7Aug 14$0.08115.0%46.7%
$150.00Aug 7Aug 14$0.11138.6%68.9%
$155.00Aug 7Aug 14$0.12119.1%60.4%
$160.00Aug 7Aug 14$0.12103.9%51.8%
$165.00Aug 7Aug 14$0.1287.6%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.79% of stock, avg 9.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$1.55$1.77$3.32$182.68$189.321.79%
$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$3.95$0.56$4.51$177.99$187.012.42%
$182.00Aug 7$4.33$0.50$4.83$177.17$186.832.60%
$190.00Aug 7$0.36$4.57$4.93$185.07$194.932.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.62% of stock, avg 4.03%)

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. 203 found (best R:R 21.73, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
164/166172/175Sep 4$2.39$0.1121.73$163.61$174.89
167/168170/172Aug 28$2.34$0.1614.62$165.16$172.34
169/170173/175Aug 28$1.87$0.1314.38$168.13$174.87
167/168173/175Aug 28$1.84$0.1611.50$165.66$174.84
168/169172/175Sep 4$2.28$0.2210.36$166.72$174.78
170/171172/175Sep 4$2.27$0.239.87$168.73$174.77
167/168172/175Sep 4$2.24$0.268.62$165.26$174.74
165/167170/172Aug 28$2.22$0.287.93$164.78$172.22
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Aug 21$0.13$4.8737.46
$210.00$212.50$215.00Sep 18$0.07$2.4334.71
$200.00$205.00$210.00Aug 21$0.19$4.8125.32
$179.00$180.00$181.00Aug 14$0.05$0.9519.00
$158.00$159.00$160.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 28$0.14$4.8634.71
$192.50$195.00$197.50Sep 18$0.09$2.4126.78
$177.50$180.00$182.50Sep 18$0.10$2.4024.00
$167.50$170.00$172.50Sep 18$0.12$2.3819.83
$178.00$179.00$180.00Aug 28$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-4.07, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$166.001:2Aug 14-$4.07$11.93
$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 3.87%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.200.490.8%3.87%4.69%5611
$187.00Sep 11$6.400.490.6%3.44%3.99%12
$188.00Sep 11$5.850.471.1%3.15%4.23%452
$187.00Sep 4$5.800.490.6%3.12%3.67%328
$190.00Sep 18$5.750.442.2%3.09%5.25%32.1K
$186.00Aug 28$5.250.510.0%2.82%2.83%14
$187.00Aug 28$4.950.480.6%2.66%3.21%218
$190.00Sep 11$4.900.432.2%2.63%4.80%--11
$192.50Sep 18$4.900.393.5%2.63%6.14%--294
$187.50Aug 28$4.500.470.8%2.42%3.24%--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 6,513
Total Puts 4,152
Put/Call Ratio 0.64
Net Difference 2,361

Prior's Put/Call Breakdown

Total Calls 4,573
Total Puts 5,784
Put/Call Ratio 1.26
Net Difference -1,211

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