Tour v492
XLK
State StreetTechSelSectSPDRETF
$185.83 -0.04%
(8/6 14:40) ◀
|
Thursday, August 6, 2026 (2:45pm)
January 2026
|
▶ (8/6 14:50)
◀ 8/6 14:45 ▶

Option Volume

Detail
ℹ
Current (08/06 2:45pm) 15,990
Calls: 8,268 (52%)
Puts: 7,722 (48%)
Prior (08/05) 15,033
Calls: 6,265 (42%)
Puts: 8,768 (58%)
Current vs Prior +6.37%
Calls: +31.97% (Calls)
Puts: -11.93% (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 -53.18%
Calls: -35.10%
Puts: -63.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:45pm) $12.01M
Calls: $9.42M (78%)
Puts: $2.59M (22%)
Prior (08/05) $7.88M
Calls: $5.51M (70%)
Puts: $2.37M (30%)
Current vs Prior +52.42%
Calls: +70.83%
Puts: +9.51%
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 -20.37%
Calls: +2.87%
Puts: -56.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:45pm) 0.93
Prior (08/05) 1.40
Current vs Prior -33.27%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -52.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 2:45pm) 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 1.91% | 3.89%5.15% | 9.00%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -25.44% | -6.67%-8.38% | -4.79%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -40.49% | -20.83%-23.72% | -13.93%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -25.44% | -6.67%-8.38% | -4.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.74% | 13.21%
Calls: 38.83% | 12.50%
Puts: 48.65% | 13.93%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -53.64% | -66.54%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -68.19% | -76.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($9.42M) vs puts ($2.59M). Elevated premium activity with dollar volume up 52% vs prior. P/C ratio dropping 33% - 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
14:45BULLISHNEUTRALBULLISH
14:40BULLISHNEUTRALBULLISH
14:35BULLISHNEUTRALBULLISH
14:30BULLISHNEUTRALBULLISH
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 88 of results (avg 7.1%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1827.2528.45$27.854.3%80.90687
$149.00Sep 1837.1538.80$37.974.3%--0.95170
$150.00Sep 1836.2037.85$37.034.5%--0.953.9K
$165.00Sep 1823.0024.05$23.534.5%40.861.8K
$151.00Sep 1835.2536.90$36.084.6%--0.94299
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1815.6516.45$16.055.0%10.7428
$172.50Sep 182.893.05$2.975.4%2930.23826
$202.50Sep 1817.6018.60$18.105.5%80.7822
$192.50Sep 1810.6011.25$10.935.9%390.61118
$190.00Aug 145.455.85$5.657.1%--0.68148

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. 182 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 735.9038.15$37.036.1%381.0012
$150.00Aug 734.9037.20$36.056.4%291.0021
$151.00Aug 733.9036.20$35.056.6%81.0025
$152.00Aug 732.9035.10$34.006.5%31.00123
$152.50Aug 732.4034.55$33.476.4%151.00122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 710.6012.60$11.6017.2%31.003
$200.00Aug 713.1515.05$14.1013.5%31.00--
$210.00Aug 1423.0025.10$24.058.7%441.00--
$198.00Aug 711.1013.10$12.1016.5%30.983
$190.00Aug 73.555.40$4.4741.4%60.88163

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 12.8K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.633.10$2.8716.4%1.5K0.264.4K
$180.00Aug 218.208.95$8.578.8%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 142.583.10$2.8418.3%1.3K0.44505
$178.00Aug 211.422.01$1.7234.3%1.0K0.24537
$192.00Aug 217.508.85$8.1816.5%9120.6912
$172.50Sep 182.893.05$2.975.4%2930.23826

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 110 strikes (avg 94.7%, max 254.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Aug 7Sep 18147.1%41.5%254.1%38182
$150.00Aug 7Sep 18143.2%41.0%249.6%293.9K
$151.00Aug 7Sep 18139.0%41.1%238.3%8324
$152.50Aug 7Sep 18133.0%41.0%224.0%25713
$154.00Aug 7Sep 18127.0%39.7%219.7%556
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18143.2%41.0%249.6%63.2K
$151.00Aug 7Sep 18139.0%41.1%238.3%--136
$155.00Aug 7Sep 18123.1%39.2%214.3%--2.1K
$156.00Aug 7Sep 18119.2%38.9%206.6%1285
$160.00Aug 7Sep 18107.6%35.8%201.0%154.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 28.41, avg 3.53)

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$0.33$4.67$0.3314.15$200.33
$205.00$215.00Sep 4$0.72$9.28$0.7212.89$205.72
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. 250 found (best R:R 19.27, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$156.00$157.50Sep 18$1.38$1.38$0.1211.50$157.38
$165.00$169.00Aug 21$3.58$3.58$0.428.52$168.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.50$190.00Aug 7$7.13$7.13$0.3719.27$190.37
$210.00$192.50Aug 14$16.35$16.35$1.1514.22$193.65
$192.50$190.00Aug 14$2.05$2.05$0.454.56$190.45
$202.50$200.00Sep 18$2.05$2.05$0.454.56$200.45
$190.00$188.00Aug 7$1.57$1.57$0.433.65$188.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $0.79, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.05143.2%70.0%
$153.00Aug 7Aug 21$0.07131.0%49.6%
$154.00Aug 7Aug 21$0.07127.0%48.7%
$155.00Aug 7Aug 21$0.07123.1%49.3%
$152.00Aug 7Aug 21$0.10135.0%51.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 14$0.0990.9%41.6%
$150.00Aug 7Aug 14$0.11143.2%70.0%
$167.50Aug 7Aug 14$0.1185.0%39.0%
$155.00Aug 7Aug 14$0.12123.1%61.5%
$160.00Aug 7Aug 14$0.12107.6%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 1.64% of stock, avg 9.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$1.56$1.48$3.04$182.96$189.041.64%
$185.00Aug 7$2.06$1.02$3.08$181.92$188.081.66%
$188.00Aug 7$0.64$2.90$3.54$184.46$191.541.90%
$187.50Aug 7$0.82$2.81$3.63$183.87$191.131.95%
$184.00Aug 7$2.91$0.73$3.64$180.36$187.641.96%
$187.00Aug 7$1.39$2.42$3.81$183.19$190.812.05%
$183.00Aug 7$3.48$0.51$3.99$179.01$186.992.15%
$182.50Aug 7$3.95$0.51$4.46$178.04$186.962.40%
$182.00Aug 7$4.32$0.41$4.73$177.27$186.732.55%
$190.00Aug 7$0.28$4.47$4.75$185.25$194.752.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.43% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$183.00Aug 7$0.28$0.51$0.79$182.21$190.79
$190.00$182.50Aug 7$0.28$0.51$0.79$181.71$190.79
$189.00$183.00Aug 7$0.34$0.51$0.85$182.15$189.85
$189.00$182.50Aug 7$0.34$0.51$0.85$181.65$189.85
$190.00$184.00Aug 7$0.28$0.73$1.01$182.99$191.01
$189.00$184.00Aug 7$0.34$0.73$1.07$182.93$190.07
$188.00$183.00Aug 7$0.64$0.51$1.15$181.85$189.15
$188.00$182.50Aug 7$0.64$0.51$1.15$181.35$189.15
$190.00$185.00Aug 7$0.28$1.02$1.30$183.70$191.30
$187.50$183.00Aug 7$0.82$0.51$1.33$181.67$188.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 24.00, avg credit $1.76)

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
170/171173/175Aug 28$1.85$0.1512.33$169.15$174.85
160/162170/172Aug 28$2.23$0.278.26$159.77$172.23
167/168186/187Sep 4$0.89$0.118.09$166.61$186.89
171/172173/175Aug 28$1.77$0.237.70$170.23$174.77
167/168170/172Sep 11$2.20$0.307.33$165.30$172.20
171/172179/180Aug 28$0.87$0.136.69$171.13$179.87
172/173180/181Aug 28$0.87$0.136.69$172.13$180.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$212.50$215.00Sep 18$0.07$2.4334.71
$187.50$190.00$192.50Sep 18$0.08$2.4230.25
$210.00$215.00$220.00Aug 21$0.20$4.8024.00
$156.00$157.50$159.00Sep 18$0.06$1.4424.00
$185.00$187.50$190.00Sep 18$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 4$0.08$4.9261.50
$170.00$172.50$175.00Sep 18$0.10$2.4024.00
$180.00$182.50$185.00Sep 18$0.10$2.4024.00
$149.00$150.00$151.00Sep 18$0.05$0.9519.00
$182.50$185.00$187.50Sep 18$0.13$2.3718.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-3.90, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$166.001:2Aug 14-$3.90$12.10
$172.50$182.001:2Sep 11-$3.15$6.35
$215.00$220.001:2Aug 21-$0.13$4.87
$205.00$210.001:2Aug 21-$0.19$4.81
$200.00$205.001:2Sep 4-$0.51$4.49
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-$0.39$4.61
$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. 82 found (best yield 3.79%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.050.490.9%3.79%4.69%5611
$187.00Sep 11$6.400.500.6%3.44%4.07%12
$186.00Sep 4$6.350.520.1%3.42%3.51%17
$190.00Sep 18$5.900.442.2%3.17%5.42%32.1K
$187.00Sep 4$5.750.500.6%3.09%3.72%328
$188.00Sep 11$5.600.481.2%3.01%4.18%452
$186.00Aug 28$5.450.520.1%2.93%3.02%14
$187.00Aug 28$5.100.490.6%2.74%3.37%618
$190.00Sep 11$4.900.442.2%2.64%4.88%--11
$192.50Sep 18$4.750.393.6%2.56%6.15%--294

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 8,268
Total Puts 7,722
Put/Call Ratio 0.93
Net Difference 546

Prior's Put/Call Breakdown

Total Calls 6,265
Total Puts 8,768
Put/Call Ratio 1.40
Net Difference -2,503

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