Tour v492
XLK
State StreetTechSelSectSPDRETF
$185.53 -0.20%
(8/6 15:45) ◀
|
Thursday, August 6, 2026 (3:50pm)
January 2026
|
▶ (8/6 15:55)
◀ 8/6 15:50 ▶

Option Volume

Detail
ℹ
Current (08/06 3:50pm) 19,423
Calls: 8,577 (44%)
Puts: 10,846 (56%)
Prior (08/05) 32,598
Calls: 7,049 (22%)
Puts: 25,549 (78%)
Current vs Prior -40.42%
Calls: +21.68% (Calls)
Puts: -57.55% (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 -43.13%
Calls: -32.67%
Puts: -49.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:50pm) $13.26M
Calls: $9.56M (72%)
Puts: $3.71M (28%)
Prior (08/05) $8.85M
Calls: $6.35M (72%)
Puts: $2.50M (28%)
Current vs Prior +49.90%
Calls: +50.59%
Puts: +48.13%
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 -12.08%
Calls: +4.36%
Puts: -37.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:50pm) 1.26
Prior (08/05) 3.62
Current vs Prior -65.11%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -35.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:50pm) 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 1.80% | 3.90%5.10% | 9.18%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -29.54% | -6.39%-9.19% | -2.93%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -43.76% | -20.59%-24.39% | -12.24%
Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%
Current vs 7-Day Eod -29.54% | -6.39%-9.19% | -2.93%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.65% | 57.91%
Calls: 94.12% | 46.33%
Puts: 23.17% | 69.49%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -37.83% | +46.68%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -57.34% | +3.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($9.56M). Below-average activity with volume down 40% vs prior. Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio dropping 65% - 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
15:50BULLISHBEARISHBEARISH
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
15:30BULLISHBEARISHBEARISH
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 65 of results (avg 6.9%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2836.0537.10$36.582.9%10.981
$155.00Aug 2130.6031.70$31.153.5%--0.9790
$162.50Sep 1825.1526.20$25.674.1%--0.871.8K
$160.00Sep 1827.2528.45$27.854.3%80.90687
$149.00Sep 1837.1538.80$37.974.3%--0.95170
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1815.6516.85$16.257.4%10.7428
$210.00Aug 1423.1025.10$24.108.3%441.00--
$195.00Sep 1812.1513.25$12.708.7%70.65355
$200.00Aug 2814.3515.65$15.008.7%40.83--
$190.00Sep 189.109.95$9.528.9%80.564.0K

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. 186 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 735.6537.90$36.786.1%401.0012
$150.00Aug 734.7536.90$35.836.0%291.0021
$151.00Aug 733.9035.90$34.905.7%81.0025
$152.00Aug 732.9034.90$33.905.9%31.00123
$152.50Aug 731.8534.40$33.137.7%181.00122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 72.303.55$2.9342.7%11.0018
$200.00Aug 713.1515.05$14.1013.5%31.00--
$210.00Aug 1423.1025.10$24.108.3%441.00--
$197.50Aug 710.6513.20$11.9321.4%30.993
$198.00Aug 711.1013.75$12.4321.3%30.963

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 15.6K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.503.00$2.7518.2%1.5K0.264.4K
$180.00Aug 217.808.95$8.3813.7%1.3K0.712.0K
$195.00Sep 184.104.60$4.3511.5%8570.351.5K
$193.00Aug 211.402.25$1.8346.4%7580.28447
$185.00Aug 284.907.70$6.3044.4%1920.5537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 142.553.85$3.2040.6%3.5K0.47505
$180.00Aug 140.961.54$1.2546.4%1.8K0.25174
$178.00Aug 211.522.21$1.8736.9%1.0K0.25537
$192.00Aug 217.508.85$8.1816.5%9120.7012
$172.50Sep 182.683.65$3.1730.6%3790.23826

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 107 strikes (avg 103.5%, max 259.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Aug 7Sep 18149.1%41.5%259.0%40182
$150.00Aug 7Sep 18145.0%41.7%247.9%293.9K
$151.00Aug 7Sep 18140.8%40.9%244.2%8324
$152.50Aug 7Sep 18134.7%40.9%229.6%28713
$154.00Aug 7Sep 18128.6%39.5%225.1%556
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18145.0%40.9%254.2%63.2K
$151.00Aug 7Sep 18140.8%41.1%242.9%--136
$155.00Aug 7Sep 18124.6%39.6%214.8%--2.1K
$156.00Aug 7Sep 18120.6%38.9%210.3%1285
$157.50Aug 7Sep 18114.5%37.6%204.9%--379

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 3.77)

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$0.17$4.83$0.1728.41$205.17
$200.00$205.00Aug 21$0.26$4.74$0.2618.23$200.26
$212.50$215.00Sep 18$0.18$2.32$0.1812.89$212.68
$205.00$215.00Sep 4$0.74$9.26$0.7412.51$205.74
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Sep 4$0.18$4.82$0.1826.78$159.82
$165.00$162.00Aug 28$0.13$2.87$0.1322.08$164.87
$155.00$150.00Aug 28$0.31$4.69$0.3115.13$154.69
$164.00$160.00Sep 4$0.34$3.66$0.3410.76$163.66
$152.50$151.00Sep 18$0.13$1.37$0.1310.54$152.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 29.77, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$170.00Aug 28$19.35$19.35$0.6529.77$169.35
$160.00$165.00Aug 21$4.75$4.75$0.2519.00$164.75
$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
$210.00$192.50Aug 14$16.17$16.17$1.3312.16$193.83
$202.50$200.00Sep 18$2.27$2.27$0.239.87$200.23
$193.00$192.00Aug 21$0.85$0.85$0.155.67$192.15
$200.00$198.00Aug 7$1.67$1.67$0.335.06$198.33
$205.00$202.50Sep 18$2.06$2.06$0.444.68$202.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $0.80, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Aug 28$0.0934.7%30.4%
$169.00Aug 7Aug 14$0.1187.0%42.5%
$200.00Aug 7Aug 14$0.1248.8%29.8%
$151.00Aug 7Aug 21$0.13140.8%52.3%
$198.00Aug 7Aug 14$0.1467.2%30.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 14$0.0791.5%41.4%
$150.00Aug 7Aug 14$0.11145.0%69.9%
$167.50Aug 7Aug 14$0.1185.5%38.8%
$155.00Aug 7Aug 14$0.12124.6%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. 170 found (cheapest 1.83% of stock, avg 9.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Aug 7$0.47$2.93$3.40$184.60$191.401.83%
$187.00Aug 7$1.06$2.42$3.48$183.52$190.481.88%
$185.00Aug 7$1.70$1.85$3.55$181.45$188.551.91%
$184.00Aug 7$2.90$0.69$3.59$180.41$187.591.93%
$187.50Aug 7$0.80$2.81$3.61$183.89$191.111.95%
$186.00Aug 7$2.16$1.64$3.80$182.20$189.802.05%
$183.00Aug 7$3.53$0.64$4.17$178.83$187.172.25%
$182.50Aug 7$3.89$0.64$4.53$177.97$187.032.44%
$182.00Aug 7$4.11$0.51$4.62$177.38$186.622.49%
$190.00Aug 7$0.33$4.35$4.68$185.32$194.682.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.52% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$183.00Aug 7$0.33$0.64$0.97$182.03$190.97
$190.00$182.50Aug 7$0.33$0.64$0.97$181.53$190.97
$190.00$184.00Aug 7$0.33$0.69$1.02$182.98$191.02
$188.00$183.00Aug 7$0.47$0.64$1.11$181.89$189.11
$188.00$182.50Aug 7$0.47$0.64$1.11$181.39$189.11
$189.00$183.00Aug 7$0.48$0.64$1.12$181.88$190.12
$189.00$182.50Aug 7$0.48$0.64$1.12$181.38$190.12
$188.00$184.00Aug 7$0.47$0.69$1.16$182.84$189.16
$189.00$184.00Aug 7$0.48$0.69$1.17$182.83$190.17
$187.50$183.00Aug 7$0.80$0.64$1.44$181.56$188.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 24.00, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
169/170172/175Sep 4$2.40$0.1024.00$167.60$174.90
167/168170/172Aug 28$2.34$0.1614.63$165.16$172.34
170/171172/175Sep 4$2.32$0.1812.89$168.68$174.82
151/152160/162Sep 18$2.31$0.1912.16$150.19$162.31
166/167170/172Sep 11$2.25$0.259.00$164.75$172.25
175/176179/180Aug 28$0.89$0.118.09$175.11$179.89
175/176182/183Sep 11$0.89$0.118.09$175.11$182.89
165/166170/172Sep 11$2.22$0.287.93$163.78$172.22
174/175179/180Aug 28$0.88$0.127.33$174.12$179.88
168/169172/173Aug 14$0.87$0.136.69$168.13$173.37

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
$175.00$180.00$185.00Sep 4$0.08$4.9261.50
$202.50$205.00$207.50Aug 14$0.05$2.4549.00
$170.00$172.50$175.00Sep 18$0.06$2.4440.67
$192.50$195.00$197.50Sep 18$0.07$2.4334.71
$210.00$215.00$220.00Aug 21$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 4$0.12$4.8840.67
$169.00$170.00$171.00Aug 7$0.05$0.9519.00
$166.00$167.00$168.00Aug 21$0.07$0.9313.29
$193.00$194.00$195.00Aug 21$0.07$0.9313.29
$167.00$168.00$169.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-4.00, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$166.001:2Aug 14-$4.00$12.00
$172.50$182.001:2Sep 11-$2.91$6.59
$200.00$205.001:2Aug 21-$0.03$4.97
$215.00$220.001:2Aug 21-$0.13$4.87
$205.00$210.001:2Aug 28-$0.16$4.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 14-$0.11$4.89
$160.00$155.001:2Sep 4-$0.29$4.71
$155.00$150.001:2Sep 4-$0.35$4.65
$155.00$150.001:2Sep 11-$0.55$4.45
$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. 76 found (best yield 3.40%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.00Sep 11$6.300.500.8%3.40%4.19%12
$187.50Sep 18$6.200.491.1%3.34%4.40%5611
$186.00Sep 4$6.100.520.2%3.29%3.54%17
$190.00Sep 18$5.500.442.4%2.96%5.37%32.1K
$186.00Aug 28$5.200.520.2%2.80%3.06%14
$188.00Sep 11$5.100.481.3%2.75%4.08%452
$187.00Aug 28$4.950.490.8%2.67%3.46%618
$187.00Sep 4$4.950.500.8%2.67%3.46%328
$190.00Sep 11$4.850.442.4%2.61%5.02%211
$192.50Sep 18$4.550.393.8%2.45%6.21%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 8,577
Total Puts 10,846
Put/Call Ratio 1.26
Net Difference -2,269

Prior's Put/Call Breakdown

Total Calls 7,049
Total Puts 25,549
Put/Call Ratio 3.62
Net Difference -18,500

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