Tour v492
XLK
State StreetTechSelSectSPDRETF
$185.67 -0.13%
(8/6 15:20) ◀
|
Thursday, August 6, 2026 (3:25pm)
January 2026
|
▶ (8/6 15:30)
◀ 8/6 15:25 ▶

Option Volume

Detail
ℹ
Current (08/06 3:25pm) 18,829
Calls: 8,444 (45%)
Puts: 10,385 (55%)
Prior (08/05) 32,037
Calls: 6,685 (21%)
Puts: 25,352 (79%)
Current vs Prior -41.23%
Calls: +26.31% (Calls)
Puts: -59.04% (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 -44.87%
Calls: -33.72%
Puts: -51.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:25pm) $12.88M
Calls: $9.56M (74%)
Puts: $3.32M (26%)
Prior (08/05) $8.66M
Calls: $6.27M (72%)
Puts: $2.40M (28%)
Current vs Prior +48.65%
Calls: +52.56%
Puts: +38.42%
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 -14.64%
Calls: +4.39%
Puts: -44.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:25pm) 1.23
Prior (08/05) 3.79
Current vs Prior -67.57%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -37.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:25pm) 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 1.91% | 3.89%5.13% | 9.02%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -25.38% | -6.59%-8.78% | -4.60%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -40.44% | -20.76%-24.05% | -13.75%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -25.38% | -6.59%-8.78% | -4.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.40% | 16.09%
Calls: 38.83% | 13.99%
Puts: 47.97% | 18.18%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -54.00% | -59.25%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -68.43% | -71.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($9.56M). Below-average activity with volume down 41% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio dropping 68% - 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 BEARISH
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
15:25BULLISHBEARISHBEARISH
15:20BULLISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
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 89 of results (avg 7.0%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2130.6031.70$31.153.5%--0.9790
$165.00Sep 1823.1023.95$23.533.6%40.861.8K
$162.50Sep 1825.1526.20$25.674.1%--0.881.8K
$155.00Sep 1831.4532.80$32.134.2%60.922.8K
$160.00Sep 1827.2528.45$27.854.3%80.90687
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1815.6516.50$16.085.3%10.7528
$202.50Sep 1817.6018.60$18.105.5%80.7822
$192.50Sep 1810.6011.30$10.956.4%390.61118
$172.50Sep 182.863.05$2.966.4%3440.23826
$197.50Sep 1813.8514.95$14.407.6%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. 185 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 735.9038.15$37.036.1%401.0012
$160.00Aug 724.9027.05$25.988.3%41.0016
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 710.6012.60$11.6017.2%31.003
$198.00Aug 711.1013.10$12.1016.5%31.003
$200.00Aug 713.1515.05$14.1013.5%31.00--
$210.00Aug 1423.0025.10$24.058.7%441.00--
$190.00Aug 73.555.40$4.4741.4%60.91163

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 15.5K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.643.00$2.8212.8%1.5K0.264.4K
$180.00Aug 217.908.75$8.3210.2%1.3K0.712.0K
$195.00Sep 184.004.65$4.3315.0%8570.351.5K
$193.00Aug 211.602.25$1.9333.7%7580.28447
$185.00Aug 286.056.80$6.4311.7%1920.5537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 142.623.10$2.8616.8%3.5K0.45505
$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%9120.7012
$172.50Sep 182.863.05$2.966.4%3440.23826

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 94.4%, max 258.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Aug 7Sep 18148.8%41.6%258.1%40182
$150.00Aug 7Sep 18144.9%41.0%253.6%293.9K
$151.00Aug 7Sep 18140.6%41.1%242.2%8324
$152.50Aug 7Sep 18134.5%41.1%227.7%28713
$154.00Aug 7Sep 18128.5%39.7%223.3%556
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18144.9%41.0%253.6%63.2K
$151.00Aug 7Sep 18140.6%41.1%242.2%--136
$155.00Aug 7Sep 18124.5%39.2%217.8%--2.1K
$156.00Aug 7Sep 18120.6%38.9%210.0%1285
$157.50Aug 7Sep 18114.7%38.0%201.3%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 28.41, avg 3.47)

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
$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. 255 found (best R:R 19.83, avg 1.77)

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
$173.00$175.00Aug 28$1.80$1.80$0.209.00$174.80
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
$192.00$191.00Aug 21$0.85$0.85$0.155.67$191.15
$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

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$0.05144.9%69.9%
$153.00Aug 7Aug 21$0.07132.5%49.7%
$154.00Aug 7Aug 21$0.07128.5%48.7%
$210.00Aug 21Aug 28$0.0934.7%30.4%
$152.00Aug 7Aug 21$0.10136.6%51.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 14$0.0991.9%41.5%
$150.00Aug 7Aug 14$0.11144.9%69.9%
$167.50Aug 7Aug 14$0.1185.9%38.9%
$155.00Aug 7Aug 14$0.12124.5%61.4%
$166.00Aug 7Aug 14$0.1292.2%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 9.08%)

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$188.081.66%
$187.00Aug 7$1.06$2.42$3.48$183.52$190.481.87%
$188.00Aug 7$0.57$2.90$3.47$184.53$191.471.87%
$184.00Aug 7$2.91$0.73$3.64$180.36$187.641.96%
$187.50Aug 7$0.82$2.81$3.63$183.87$191.131.96%
$183.00Aug 7$3.48$0.50$3.98$179.02$186.982.14%
$182.50Aug 7$3.88$0.51$4.39$178.11$186.892.36%
$182.00Aug 7$4.32$0.28$4.60$177.40$186.602.48%
$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 0.30% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.00Aug 7$0.28$0.28$0.56$181.44$190.56
$189.00$182.00Aug 7$0.34$0.28$0.62$181.38$189.62
$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
$188.00$182.00Aug 7$0.57$0.28$0.85$181.15$188.85
$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
$188.00$183.00Aug 7$0.57$0.50$1.07$181.93$189.07
$188.00$182.50Aug 7$0.57$0.51$1.08$181.42$189.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 19.00, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/162173/175Aug 28$1.90$0.1019.00$160.10$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
151/152160/162Sep 18$2.31$0.1912.16$150.19$162.31
174/175178/179Aug 28$0.90$0.109.00$174.10$178.90
160/162170/172Aug 28$2.23$0.278.26$159.77$172.23
151/152154/155Sep 18$1.33$0.177.82$151.17$155.33
170/171178/179Aug 28$0.88$0.127.33$170.12$178.88
167/168170/172Sep 11$2.20$0.307.33$165.30$172.20
167/168178/179Aug 28$0.87$0.136.69$166.63$178.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 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
$210.00$215.00$220.00Aug 21$0.20$4.8024.00
$185.00$187.50$190.00Sep 18$0.10$2.4024.00
$192.50$195.00$197.50Sep 18$0.10$2.4024.00
$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
$180.00$182.50$185.00Sep 18$0.08$2.4230.25
$189.00$190.00$191.00Aug 21$0.05$0.9519.00
$149.00$150.00$151.00Sep 18$0.05$0.9519.00
$183.00$184.00$185.00Aug 7$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. 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. 84 found (best yield 3.80%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.050.491.0%3.80%4.78%5611
$187.00Sep 11$6.550.500.7%3.53%4.24%12
$186.00Sep 4$6.350.520.2%3.42%3.60%17
$190.00Sep 18$5.900.442.3%3.18%5.51%32.1K
$187.00Sep 4$5.750.500.7%3.10%3.81%328
$188.00Sep 11$5.600.481.2%3.02%4.27%452
$186.00Aug 28$5.450.520.2%2.94%3.11%14
$190.00Sep 11$5.250.442.3%2.83%5.16%211
$187.00Aug 28$5.050.490.7%2.72%3.44%618
$192.50Sep 18$4.800.393.7%2.59%6.26%1294

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 8,444
Total Puts 10,385
Put/Call Ratio 1.23
Net Difference -1,941

Prior's Put/Call Breakdown

Total Calls 6,685
Total Puts 25,352
Put/Call Ratio 3.79
Net Difference -18,667

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