Tour v494
XLK
State StreetTechSelSectSPDRETF
$188.41 +1.66%
(8/6 18:14) ◀
|
Friday, August 7, 2026 (9:35am)
January 2026
|
▶ (8/7 09:40)
◀ 8/7 09:35 ▶

Option Volume

Detail
ℹ
Current (08/07 9:35am) 1,061
Calls: 115 (11%)
Puts: 946 (89%)
Prior (08/06) 265
Calls: 142 (54%)
Puts: 123 (46%)
Current vs Prior +300.38%
Calls: -19.01% (Calls)
Puts: +669.11% (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 -96.89%
Calls: -99.10%
Puts: -95.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 9:35am) $288.5K
Calls: $113.6K (39%)
Puts: $174.9K (61%)
Prior (08/06) $208.2K
Calls: $176.2K (85%)
Puts: $32.1K (15%)
Current vs Prior +38.56%
Calls: -35.50%
Puts: +445.65%
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 -98.09%
Calls: -98.76%
Puts: -97.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:35am) 8.23
Prior (08/06) 0.87
Current vs Prior +849.68%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg +317.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 9:35am) 807,971
Calls: 286,444 (35%)
Puts: 521,527 (65%)
Prior (08/06) 796,771
Calls: 281,607 (35%)
Puts: 515,164 (65%)
Current vs Prior +1.41%
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 +13.97%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.43% | 3.73%5.02% | 8.95%
Prior 2.56% | 4.17%5.62% | 9.46%
Current vs Prior -44.12% | -10.49%-10.77% | -5.37%
Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%
Current vs 7-Day Avg -55.40% | -24.08%-25.71% | -14.45%
Prior 7-Day Eod 2.56% | 4.17%5.28% | 9.23%
Current vs 7-Day Eod -44.12% | -10.49%-4.95% | -3.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 83.89% | 29.13%
Calls: 163.16% | 28.53%
Puts: 4.62% | 29.73%
Prior 94.34% | 39.48%
Calls: 63.84% | 43.68%
Puts: 124.84% | 35.29%
Current vs Prior -11.08% | -26.22%
Prior 7-Day Avg 137.49% | 56.14%
Calls: 71.85% | 46.85%
Puts: 203.12% | 65.44%
Current vs 7-Day Avg -38.98% | -48.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($174.9K). Unusually high activity with volume up 300% vs prior - elevated interest. Extreme bearish P/C ratio of 8.23 - heavy put buying. P/C ratio rising 850% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
16:20BULLISHBEARISHBEARISH
16:15BULLISHBEARISHBEARISH
16:10BULLISHBEARISHBEARISH
16:05BULLISHBEARISHBEARISH
16:00BULLISHBEARISHBEARISH
15:55BULLISHBEARISHBEARISH
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
09:35BEARISHBEARISHBEARISH

📈 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 55 of results (avg 6.9%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Sep 1837.4539.10$38.284.3%--0.94299
$157.50Sep 1831.4032.85$32.134.5%--0.93873
$153.00Aug 2134.5036.15$35.334.7%--1.00190
$160.00Sep 1829.1030.50$29.804.7%--0.92679
$154.00Aug 2133.5035.15$34.334.8%--1.0093
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1810.6011.50$11.058.1%--0.61355
$186.00Aug 284.054.40$4.228.3%10.425
$183.00Aug 283.053.35$3.209.4%10.3417

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. 158 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Aug 736.1538.05$37.105.1%--1.0024
$152.00Aug 735.1537.05$36.105.3%--1.00122
$152.50Aug 734.6536.65$35.655.6%--1.00115
$153.00Aug 734.1536.15$35.155.7%--1.0037
$154.00Aug 733.0534.95$34.005.6%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Aug 2814.3016.10$15.2011.8%20.83--
$205.00Sep 1817.4519.30$18.3810.1%--0.7843
$190.00Aug 71.593.05$2.3262.9%10.76163
$202.50Sep 1815.5017.25$16.3810.7%--0.7525
$195.00Aug 217.909.15$8.5314.7%--0.721.1K

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 990, top 802)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2113.2515.05$14.1512.7%120.892.4K
$170.00Aug 2117.8519.65$18.759.6%100.95563
$205.00Sep 182.152.49$2.3214.7%60.221.2K
$180.00Aug 219.1510.70$9.9315.6%50.782.2K
$197.50Sep 183.754.60$4.1820.3%50.341.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 141.621.90$1.7615.9%8020.342.8K
$175.00Aug 210.700.99$0.8534.1%200.131.2K
$170.00Aug 70.000.02$0.01200.0%80.001.4K
$167.50Sep 181.431.97$1.7031.8%60.14640
$175.00Sep 182.673.30$2.9921.1%50.245.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 272.4%, max 599.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18284.6%40.7%598.9%--323
$152.50Aug 7Sep 18272.9%40.0%582.9%--696
$154.00Aug 7Sep 18261.3%40.0%553.5%--57
$156.00Aug 7Sep 18246.0%38.4%540.4%--169
$155.00Aug 7Sep 18253.6%40.0%533.3%--2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18284.6%40.7%599.7%--136
$156.00Aug 7Sep 18246.0%38.4%541.2%--285
$155.00Aug 7Sep 18253.6%40.0%534.1%--2.1K
$157.50Aug 7Sep 18234.6%37.8%520.2%--378
$159.00Aug 7Sep 18223.3%37.9%489.1%--1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 30.25, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$225.00Sep 18$0.20$4.80$0.2024.00$220.20
$205.00$210.00Aug 21$0.22$4.78$0.2221.73$205.22
$217.50$220.00Sep 18$0.14$2.36$0.1416.86$217.64
$200.00$202.50Aug 14$0.15$2.35$0.1515.67$200.15
$205.00$210.00Aug 28$0.33$4.67$0.3314.15$205.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Sep 4$0.16$4.84$0.1630.25$159.84
$165.00$162.00Aug 28$0.11$2.89$0.1126.27$164.89
$165.00$155.00Sep 11$0.50$9.50$0.5019.00$164.50
$167.00$165.00Aug 28$0.12$1.88$0.1215.67$166.88
$162.50$160.00Sep 18$0.15$2.35$0.1515.67$162.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 15.67, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$162.50Sep 18$2.35$2.35$0.1515.67$162.35
$160.00$161.00Aug 7$0.90$0.90$0.109.00$160.90
$165.00$170.00Sep 11$4.42$4.42$0.587.62$169.42
$169.00$170.00Aug 21$0.88$0.88$0.127.33$169.88
$159.00$160.00Sep 18$0.88$0.88$0.127.33$159.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$202.50Sep 18$2.00$2.00$0.504.00$203.00
$194.00$193.00Aug 21$0.75$0.75$0.253.00$193.25
$197.50$195.00Sep 18$1.85$1.85$0.652.85$195.65
$202.50$200.00Sep 18$1.78$1.78$0.722.47$200.72
$193.00$192.00Aug 21$0.70$0.70$0.302.33$192.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $0.87, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$153.00Aug 7Aug 21$0.18269.0%51.3%
$159.00Aug 7Aug 21$0.23223.3%44.2%
$173.00Aug 7Aug 14$0.23161.9%37.9%
$205.00Aug 14Aug 21$0.2434.0%30.1%
$210.00Aug 21Aug 28$0.2930.7%30.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.10253.6%66.0%
$159.00Aug 7Aug 14$0.11223.3%59.1%
$160.00Aug 7Aug 14$0.11215.4%57.2%
$172.00Aug 7Aug 14$0.11170.8%38.7%
$151.00Aug 7Aug 21$0.12284.6%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.17% of stock, avg 9.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Aug 7$1.11$1.10$2.21$185.79$190.211.17%
$187.50Aug 7$1.43$0.93$2.36$185.14$189.861.25%
$187.00Aug 7$1.88$0.67$2.55$184.45$189.551.35%
$190.00Aug 7$0.37$2.32$2.69$187.31$192.691.43%
$186.00Aug 7$2.55$0.33$2.88$183.12$188.881.53%
$185.00Aug 7$3.18$0.32$3.50$181.50$188.501.86%
$184.00Aug 7$4.20$0.21$4.41$179.59$188.412.34%
$183.00Aug 7$5.13$0.17$5.30$177.70$188.302.81%
$182.50Aug 7$5.73$0.16$5.89$176.61$188.393.13%
$182.00Aug 7$6.23$0.10$6.33$175.67$188.333.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.23% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$192.50$185.00Aug 7$0.11$0.32$0.43$184.57$192.93
$192.50$186.00Aug 7$0.11$0.33$0.44$185.56$192.94
$192.00$185.00Aug 7$0.14$0.32$0.46$184.54$192.46
$192.00$186.00Aug 7$0.14$0.33$0.47$185.53$192.47
$191.00$185.00Aug 7$0.22$0.32$0.54$184.46$191.54
$191.00$186.00Aug 7$0.22$0.33$0.55$185.45$191.55
$190.00$185.00Aug 7$0.37$0.32$0.69$184.31$190.69
$190.00$186.00Aug 7$0.37$0.33$0.70$185.30$190.70
$192.50$187.00Aug 7$0.11$0.67$0.78$186.22$193.28
$192.00$187.00Aug 7$0.14$0.67$0.81$186.19$192.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 15.67, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
158/159162/165Sep 18$2.35$0.1515.67$156.65$164.85
152/154162/165Sep 18$2.31$0.1912.16$151.69$164.81
165/167170/172Aug 28$2.30$0.2011.50$164.70$172.30
158/159165/168Sep 18$2.30$0.2011.50$156.70$167.30
160/162165/168Sep 18$2.30$0.2011.50$160.20$167.30
173/174175/178Aug 28$2.28$0.2210.36$171.72$177.28
176/178178/180Aug 28$1.82$0.1810.11$175.68$179.82
152/154165/168Sep 18$2.26$0.249.42$151.74$167.26
165/167175/178Aug 28$2.25$0.259.00$164.75$177.25
172/173175/178Aug 28$2.25$0.259.00$170.75$177.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Sep 18$0.05$2.4549.00
$205.00$210.00$215.00Aug 21$0.20$4.8024.00
$212.50$215.00$217.50Sep 18$0.10$2.4024.00
$200.00$202.50$205.00Aug 14$0.12$2.3819.83
$195.00$197.50$200.00Sep 18$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$182.50$185.00$187.50Sep 18$0.07$2.4334.71
$167.50$170.00$172.50Sep 18$0.08$2.4230.25
$170.00$172.50$175.00Sep 18$0.08$2.4230.25
$197.50$200.00$202.50Sep 18$0.08$2.4230.25
$151.00$152.50$154.00Sep 18$0.06$1.4424.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.09, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$205.001:2Aug 28-$0.04$4.96
$215.00$220.001:2Aug 21-$0.06$4.94
$210.00$215.001:2Aug 21-$0.12$4.88
$220.00$225.001:2Aug 21-$0.12$4.88
$205.00$210.001:2Aug 28-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Sep 11-$0.09$9.91
$168.00$160.001:2Sep 4$0.00$8.00
$160.00$155.001:2Sep 4-$0.21$4.79
$170.00$165.001:2Sep 11-$0.54$4.46
$180.00$175.001:2Sep 4-$0.94$4.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 3.53%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$6.650.480.8%3.53%4.37%--2.1K
$190.00Sep 11$5.900.480.8%3.13%3.98%112
$192.50Sep 18$5.500.432.2%2.92%5.09%--293
$190.00Sep 4$5.150.470.8%2.73%3.58%--33
$189.00Aug 28$4.700.490.3%2.49%2.81%--125
$191.00Sep 4$4.700.451.4%2.49%3.87%--15
$195.00Sep 18$4.650.383.5%2.47%5.97%12.2K
$190.00Aug 28$4.100.460.8%2.18%3.02%--90
$191.00Aug 28$3.850.431.4%2.04%3.42%--16
$197.50Sep 18$3.750.344.8%1.99%6.81%51.1K

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 115
Total Puts 946
Put/Call Ratio 8.23
Net Difference -831

Prior's Put/Call Breakdown

Total Calls 142
Total Puts 123
Put/Call Ratio 0.87
Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 89,177
Total Puts 149,879
Average Put/Call Ratio 1.97
Ratio Trend Rising

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