Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.26 +0.19%
(8/6 14:20) ◀
|
Thursday, August 6, 2026 (2:25pm)
January 2026
|
▶ (8/6 14:30)
◀ 8/6 14:25 ▶

Option Volume

Detail
ℹ
Current (08/06 2:25pm) 15,811
Calls: 8,217 (52%)
Puts: 7,594 (48%)
Prior (08/05) 11,854
Calls: 5,328 (45%)
Puts: 6,526 (55%)
Current vs Prior +33.38%
Calls: +54.22% (Calls)
Puts: +16.37% (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 -53.70%
Calls: -35.50%
Puts: -64.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:25pm) $11.89M
Calls: $9.33M (78%)
Puts: $2.56M (22%)
Prior (08/05) $7.10M
Calls: $4.87M (69%)
Puts: $2.23M (31%)
Current vs Prior +67.50%
Calls: +91.53%
Puts: +14.99%
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 -21.16%
Calls: +1.88%
Puts: -56.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:25pm) 0.92
Prior (08/05) 1.22
Current vs Prior -24.55%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -53.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 2:25pm) 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 2.06% | 3.91%5.29% | 9.00%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -19.52% | -6.24%-5.92% | -4.79%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -35.76% | -20.47%-21.67% | -13.92%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -19.52% | -6.24%-5.92% | -4.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 77.72% | 18.43%
Calls: 62.67% | 14.08%
Puts: 92.78% | 22.79%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -17.62% | -53.32%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -43.47% | -67.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($9.33M) vs puts ($2.56M). Elevated premium activity with dollar volume up 68% vs prior. P/C ratio dropping 25% - sentiment shifting bullish. Put-heavy open interest (515,164 puts vs 281,607 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
14:25BULLISHNEUTRALBULLISH
14:20BULLISHNEUTRALBULLISH
14:15BULLISHNEUTRALMIXED
14:10BULLISHNEUTRALMIXED
14:00BULLISHNEUTRALBULLISH
13:55BULLISHNEUTRALBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
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 79 of results (avg 7.4%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1827.2528.45$27.854.3%80.90687
$165.00Sep 1823.0024.05$23.534.5%40.861.8K
$151.00Sep 1835.2036.90$36.054.7%--0.93299
$150.00Aug 2135.1036.85$35.984.9%11.00131
$150.00Sep 1836.0537.85$36.954.9%--0.933.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 182.752.90$2.835.3%2570.23826
$202.50Sep 1817.6018.60$18.105.5%80.7822
$193.00Aug 218.208.85$8.527.6%50.7212
$197.50Sep 1813.8514.95$14.407.6%20.70131
$200.00Sep 1815.6516.90$16.277.7%--0.7428

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. 179 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 734.6537.20$35.927.1%291.0021
$151.00Aug 733.6536.20$34.927.3%81.0025
$152.00Aug 732.7535.10$33.926.9%31.00123
$152.50Aug 732.2534.55$33.406.9%151.00122
$153.00Aug 731.8034.15$32.987.1%121.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 713.1515.05$14.1013.5%30.99--
$197.50Aug 710.6012.70$11.6518.0%30.993
$210.00Aug 1423.0025.25$24.139.3%440.97--
$198.00Aug 711.1013.20$12.1517.3%30.963
$190.00Aug 73.555.60$4.5744.9%60.85163

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 12.6K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.703.10$2.9013.8%1.5K0.264.4K
$180.00Aug 218.458.95$8.705.7%1.3K0.712.0K
$195.00Sep 184.004.65$4.3315.0%8560.351.5K
$193.00Aug 211.602.25$1.9333.7%7580.28447
$185.00Aug 285.706.90$6.3019.0%1910.5537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 140.961.35$1.1633.6%1.5K0.23174
$185.00Aug 142.553.10$2.8319.4%1.3K0.44505
$178.00Aug 211.422.01$1.7234.3%1.0K0.24537
$192.00Aug 217.508.85$8.1816.5%9120.6812
$172.50Sep 182.752.90$2.835.3%2570.23826

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 108 strikes (avg 92.0%, max 243.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18141.8%41.2%243.8%293.9K
$151.00Aug 7Sep 18137.6%41.1%234.5%8324
$154.00Aug 7Sep 18125.7%38.8%223.9%556
$152.50Aug 7Sep 18131.7%41.1%220.3%15713
$155.00Aug 7Sep 18121.8%39.2%210.5%72.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18141.8%41.2%243.8%53.2K
$151.00Aug 7Sep 18137.6%41.1%234.5%--136
$155.00Aug 7Sep 18121.8%39.2%210.5%--2.1K
$156.00Aug 7Sep 18117.9%38.9%202.8%1285
$160.00Aug 7Sep 18106.4%35.8%196.9%154.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 28.41, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$215.00Aug 21$0.17$4.83$0.1728.41$210.17
$205.00$207.50Sep 18$0.10$2.40$0.1024.00$205.10
$205.00$210.00Aug 28$0.29$4.71$0.2916.24$205.29
$200.00$205.00Aug 21$0.31$4.69$0.3115.13$200.31
$212.50$215.00Sep 18$0.18$2.32$0.1812.89$212.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Sep 4$0.18$4.82$0.1826.78$159.82
$162.00$160.00Aug 28$0.10$1.90$0.1019.00$161.90
$175.00$173.00Sep 4$0.13$1.87$0.1314.38$174.87
$155.00$150.00Aug 28$0.35$4.65$0.3513.29$154.65
$164.00$160.00Sep 4$0.34$3.66$0.3410.76$163.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 19.83, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 21$4.76$4.76$0.2419.83$164.76
$165.00$167.50Sep 18$2.35$2.35$0.1515.67$167.35
$150.00$170.00Sep 4$18.62$18.62$1.3813.49$168.62
$156.00$157.50Sep 18$1.38$1.38$0.1211.50$157.38
$171.00$172.00Aug 7$0.90$0.90$0.109.00$171.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.50$190.00Aug 7$7.08$7.08$0.4216.86$190.42
$210.00$192.50Aug 14$16.40$16.40$1.1014.91$193.60
$192.50$190.00Aug 14$2.30$2.30$0.2011.50$190.20
$190.00$188.00Aug 7$1.67$1.67$0.335.06$188.33
$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. 107 found (avg debit $0.81, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$153.00Aug 7Aug 21$0.05129.7%49.6%
$155.00Aug 7Aug 21$0.10121.8%49.3%
$152.00Aug 7Aug 21$0.13133.6%51.3%
$154.00Aug 7Aug 21$0.13125.7%48.6%
$156.00Aug 7Aug 21$0.13117.9%46.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 14$0.0989.8%41.6%
$150.00Aug 7Aug 14$0.11141.8%70.0%
$167.50Aug 7Aug 14$0.1184.0%39.1%
$155.00Aug 7Aug 14$0.12121.8%61.5%
$160.00Aug 7Aug 14$0.12106.4%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.55% of stock, avg 9.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$1.41$1.48$2.89$183.11$188.891.55%
$185.00Aug 7$2.14$0.99$3.13$181.87$188.131.68%
$184.00Aug 7$2.90$0.63$3.53$180.47$187.531.90%
$188.00Aug 7$0.64$2.90$3.54$184.46$191.541.90%
$187.00Aug 7$1.38$2.42$3.80$183.20$190.802.04%
$187.50Aug 7$0.82$3.04$3.86$183.64$191.362.07%
$183.00Aug 7$3.70$0.59$4.29$178.71$187.292.30%
$182.50Aug 7$3.95$0.51$4.46$178.04$186.962.39%
$182.00Aug 7$4.32$0.41$4.73$177.27$186.732.54%
$190.00Aug 7$0.28$4.57$4.85$185.15$194.852.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.37% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.00Aug 7$0.28$0.41$0.69$181.31$190.69
$190.00$182.50Aug 7$0.28$0.51$0.79$181.71$190.79
$190.00$183.00Aug 7$0.28$0.59$0.87$182.13$190.87
$190.00$184.00Aug 7$0.28$0.63$0.91$183.09$190.91
$189.00$182.00Aug 7$0.56$0.41$0.97$181.03$189.97
$188.00$182.00Aug 7$0.64$0.41$1.05$180.95$189.05
$189.00$182.50Aug 7$0.56$0.51$1.07$181.43$190.07
$188.00$182.50Aug 7$0.64$0.51$1.15$181.35$189.15
$189.00$183.00Aug 7$0.56$0.59$1.15$181.85$190.15
$189.00$184.00Aug 7$0.56$0.63$1.19$182.81$190.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 24.00, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
167/168172/175Sep 4$2.40$0.1024.00$165.10$174.90
169/170172/175Sep 4$2.36$0.1416.86$167.64$174.86
170/171172/175Sep 4$2.36$0.1416.86$168.64$174.86
151/152158/159Sep 18$1.40$0.1014.00$151.10$158.90
154/155158/159Sep 18$1.40$0.1014.00$153.60$158.90
167/168170/172Sep 11$2.25$0.259.00$165.25$172.25
160/162170/172Aug 28$2.23$0.278.26$159.77$172.23
175/176180/181Aug 28$0.89$0.118.09$175.11$180.89
169/170173/175Aug 28$1.77$0.237.70$168.23$174.77
171/172173/175Aug 28$1.77$0.237.70$170.23$174.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$187.50$190.00$192.50Sep 18$0.06$2.4440.67
$210.00$212.50$215.00Sep 18$0.07$2.4334.71
$210.00$215.00$220.00Aug 21$0.20$4.8024.00
$200.00$205.00$210.00Aug 21$0.24$4.7619.83
$180.00$182.50$185.00Sep 18$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 4$0.08$4.9261.50
$184.00$185.00$186.00Aug 21$0.05$0.9519.00
$192.50$195.00$197.50Sep 18$0.14$2.3616.86
$173.00$174.00$175.00Aug 21$0.06$0.9415.67
$195.00$197.50$200.00Sep 18$0.15$2.3515.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-4.00, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$166.001:2Aug 14-$4.00$12.00
$172.50$182.001:2Sep 11-$3.20$6.30
$200.00$205.001:2Aug 21$0.00$5.00
$215.00$220.001:2Aug 21-$0.13$4.87
$205.00$210.001:2Aug 21-$0.17$4.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 14-$0.11$4.89
$155.00$150.001:2Sep 4-$0.27$4.73
$160.00$155.001:2Sep 4-$0.29$4.71
$155.00$150.001:2Sep 11-$0.41$4.59
$160.00$155.001:2Aug 28-$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.76%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.000.490.7%3.76%4.42%5611
$187.00Sep 11$6.400.500.4%3.44%3.83%12
$190.00Sep 18$5.800.442.0%3.11%5.12%32.1K
$187.00Sep 4$5.750.500.4%3.09%3.48%328
$188.00Sep 11$5.600.480.9%3.01%3.94%452
$187.00Aug 28$5.300.490.4%2.85%3.24%618
$190.00Sep 11$4.900.432.0%2.63%4.64%--11
$192.50Sep 18$4.750.393.4%2.55%5.90%--294
$187.50Aug 28$4.500.480.7%2.42%3.08%--785
$188.00Aug 28$4.400.460.9%2.36%3.30%--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 8,217
Total Puts 7,594
Put/Call Ratio 0.92
Net Difference 623

Prior's Put/Call Breakdown

Total Calls 5,328
Total Puts 6,526
Put/Call Ratio 1.22
Net Difference -1,198

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