Tour v492
XLK
State StreetTechSelSectSPDRETF
$186.12 +0.11%
(8/6 15:05) ◀
|
Thursday, August 6, 2026 (3:10pm)
January 2026
|
▶ (8/6 15:15)
◀ 8/6 15:10 ▶

Option Volume

Detail
ℹ
Current (08/06 3:10pm) 18,388
Calls: 8,347 (45%)
Puts: 10,041 (55%)
Prior (08/05) 26,674
Calls: 6,411 (24%)
Puts: 20,263 (76%)
Current vs Prior -31.06%
Calls: +30.20% (Calls)
Puts: -50.45% (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 -46.16%
Calls: -34.48%
Puts: -53.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:10pm) $12.67M
Calls: $9.48M (75%)
Puts: $3.18M (25%)
Prior (08/05) $8.43M
Calls: $6.03M (71%)
Puts: $2.40M (29%)
Current vs Prior +50.26%
Calls: +57.38%
Puts: +32.41%
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 -16.04%
Calls: +3.54%
Puts: -46.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:10pm) 1.20
Prior (08/05) 3.16
Current vs Prior -61.94%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -38.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:10pm) 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 2.11% | 3.86%5.27% | 8.99%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -17.56% | -7.45%-6.32% | -4.94%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -34.20% | -21.50%-22.00% | -14.06%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -17.56% | -7.45%-6.32% | -4.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 73.31% | 14.71%
Calls: 53.85% | 16.27%
Puts: 92.78% | 13.16%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -22.29% | -62.74%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -46.68% | -73.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($9.48M). Elevated premium activity with dollar volume up 50% vs prior. Bearish P/C ratio of 1.20 indicates protective positioning. P/C ratio dropping 62% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
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 BEARISH
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
15:10BULLISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH
15:00BULLISHBEARISHBEARISH
14:55BULLISHNEUTRALMIXED
14:50BULLISHNEUTRALBULLISH
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 92 of results (avg 7.1%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2130.6031.70$31.153.5%--1.0090
$160.00Sep 1827.2528.45$27.854.3%80.90687
$149.00Sep 1837.1538.80$37.974.3%--0.93170
$165.00Aug 2120.9521.90$21.424.4%--0.93145
$150.00Sep 1836.2037.85$37.034.5%--0.933.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1815.6516.50$16.085.3%10.7428
$202.50Sep 1817.6018.60$18.105.5%80.7822
$192.50Sep 1810.6011.25$10.935.9%390.61118
$165.00Sep 181.601.70$1.656.1%130.143.4K
$193.00Aug 218.359.00$8.687.5%50.7212

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 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 735.9038.15$37.036.1%401.0012
$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%161.00122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 713.1515.05$14.1013.5%31.00--
$197.50Aug 710.6012.60$11.6017.2%30.993
$210.00Aug 1423.0025.10$24.058.7%440.97--
$198.00Aug 711.1013.10$12.1016.5%30.963
$190.00Aug 73.555.40$4.4741.4%60.85163

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 15.1K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.643.00$2.8212.8%1.5K0.264.4K
$180.00Aug 218.208.90$8.558.2%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 286.056.80$6.4311.7%1920.5437
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 142.622.90$2.7610.1%3.2K0.44505
$180.00Aug 140.961.35$1.1633.6%1.8K0.23174
$178.00Aug 211.522.01$1.7727.7%1.0K0.24537
$192.00Aug 217.508.85$8.1816.5%9120.6912
$172.50Sep 182.813.05$2.938.2%3270.23826

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 93.7%, max 256.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Aug 7Sep 18148.1%41.6%256.3%40182
$150.00Aug 7Sep 18144.1%41.0%251.8%293.9K
$151.00Aug 7Sep 18139.9%41.1%240.4%8324
$152.50Aug 7Sep 18133.8%41.0%226.0%26713
$154.00Aug 7Sep 18127.8%39.7%221.7%556
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18144.1%41.0%251.8%63.2K
$151.00Aug 7Sep 18139.9%41.1%240.4%--136
$155.00Aug 7Sep 18123.9%39.2%216.2%--2.1K
$156.00Aug 7Sep 18119.9%38.9%208.4%1285
$157.50Aug 7Sep 18114.1%38.0%199.8%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 28.41, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$215.00Aug 21$0.17$4.83$0.1728.41$210.17
$205.00$210.00Aug 28$0.22$4.78$0.2221.73$205.22
$205.00$207.50Sep 18$0.12$2.38$0.1219.83$205.12
$200.00$205.00Aug 21$0.34$4.66$0.3413.71$200.34
$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
$165.00$162.50Sep 18$0.17$2.33$0.1713.71$164.83
$155.00$150.00Aug 28$0.35$4.65$0.3513.29$154.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 19.83, avg 1.70)

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$18.65$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$3.57$3.57$0.438.30$168.57
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$16.62$16.62$0.8818.89$193.38
$202.50$200.00Sep 18$2.02$2.02$0.484.21$200.48
$190.00$188.00Aug 7$1.57$1.57$0.433.65$188.43
$187.50$187.00Aug 7$0.39$0.39$0.113.55$187.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $0.79, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.05144.1%69.9%
$153.00Aug 7Aug 21$0.07131.8%49.6%
$154.00Aug 7Aug 21$0.07127.8%48.7%
$210.00Aug 21Aug 28$0.0934.7%30.5%
$152.00Aug 7Aug 21$0.10135.8%51.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 14$0.0991.4%41.4%
$150.00Aug 7Aug 14$0.11144.1%69.9%
$167.50Aug 7Aug 14$0.1185.5%38.9%
$155.00Aug 7Aug 14$0.12123.9%61.3%
$166.00Aug 7Aug 14$0.1291.8%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.60% of stock, avg 9.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Aug 7$1.50$1.48$2.98$183.02$188.981.60%
$185.00Aug 7$2.06$1.02$3.08$181.92$188.081.65%
$188.00Aug 7$0.57$2.90$3.47$184.53$191.471.86%
$187.00Aug 7$1.06$2.42$3.48$183.52$190.481.87%
$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%
$183.00Aug 7$3.48$0.50$3.98$179.02$186.982.14%
$182.50Aug 7$3.90$0.51$4.41$178.09$186.912.37%
$182.00Aug 7$4.32$0.28$4.60$177.40$186.602.47%
$190.00Aug 7$0.28$4.47$4.75$185.25$194.752.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.42% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$183.00Aug 7$0.28$0.50$0.78$182.22$190.78
$190.00$182.50Aug 7$0.28$0.51$0.79$181.71$190.79
$189.00$183.00Aug 7$0.34$0.50$0.84$182.16$189.84
$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
$188.00$183.00Aug 7$0.57$0.50$1.07$181.93$189.07
$189.00$184.00Aug 7$0.34$0.73$1.07$182.93$190.07
$188.00$182.50Aug 7$0.57$0.51$1.08$181.42$189.08
$188.00$184.00Aug 7$0.57$0.73$1.30$182.70$189.30
$190.00$185.00Aug 7$0.28$1.02$1.30$183.70$191.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 16.86, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
160/162170/172Aug 28$2.23$0.278.26$159.77$172.23
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
170/171175/178Aug 28$2.18$0.326.81$168.82$177.18
171/172180/181Aug 28$0.87$0.136.69$171.13$180.87
170/171182/183Sep 11$0.87$0.136.69$170.13$182.87
167/168175/178Aug 28$2.17$0.336.58$165.33$177.17
160/162173/175Aug 28$1.70$0.305.67$160.30$174.70

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
$180.00$182.50$185.00Sep 18$0.08$2.4230.25
$149.00$150.00$151.00Sep 18$0.05$0.9519.00
$182.50$185.00$187.50Sep 18$0.13$2.3718.23
$188.00$190.00$192.00Aug 14$0.11$1.8917.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-3.90, 139 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
$205.00$210.001:2Aug 28-$0.11$4.89
$215.00$220.001:2Aug 21-$0.13$4.87
$205.00$210.001:2Aug 21-$0.19$4.81
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
$159.00$155.001:2Aug 14-$0.12$3.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.79%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.050.490.7%3.79%4.53%5611
$187.00Sep 11$6.550.500.5%3.52%3.99%12
$190.00Sep 18$5.900.442.1%3.17%5.25%32.1K
$187.00Sep 4$5.750.500.5%3.09%3.56%328
$188.00Sep 11$5.600.481.0%3.01%4.02%452
$190.00Sep 11$5.250.442.1%2.82%4.91%211
$187.00Aug 28$5.050.490.5%2.71%3.19%618
$192.50Sep 18$4.750.393.4%2.55%5.98%--294
$188.00Aug 28$4.650.471.0%2.50%3.51%194
$187.50Aug 28$4.500.470.7%2.42%3.16%--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 8,347
Total Puts 10,041
Put/Call Ratio 1.20
Net Difference -1,694

Prior's Put/Call Breakdown

Total Calls 6,411
Total Puts 20,263
Put/Call Ratio 3.16
Net Difference -13,852

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