Tour v494
XLK
State StreetTechSelSectSPDRETF
$186.53 +0.65%
(8/7 10:05) ◀
|
Friday, August 7, 2026 (10:10am)
January 2026
|
▶ (8/7 10:15)
◀ 8/7 10:10 ▶

Option Volume

Detail
ℹ
Current (08/07 10:10am) 3,543
Calls: 1,895 (53%)
Puts: 1,648 (47%)
Prior (08/06) 3,271
Calls: 2,799 (86%)
Puts: 472 (14%)
Current vs Prior +8.32%
Calls: -32.30% (Calls)
Puts: +249.15% (Puts)
Prior 7-Day Total 236,643
Calls: 87,160 (37%)
Puts: 149,483 (63%)
Prior 7-Day Average 33,806
Calls: 12,451 (37%)
Puts: 21,354 (63%)
Current vs Prior 7-Day Avg -89.52%
Calls: -84.78%
Puts: -92.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:10am) $1.48M
Calls: $1.09M (74%)
Puts: $389.2K (26%)
Prior (08/06) $1.47M
Calls: $1.34M (91%)
Puts: $128.3K (9%)
Current vs Prior +0.61%
Calls: -18.80%
Puts: +203.30%
Prior 7-Day Total $101.07M
Calls: $63.11M (62%)
Puts: $37.97M (38%)
Prior 7-Day Average $14.44M
Calls: $9.02M (62%)
Puts: $5.42M (38%)
Current vs Prior 7-Day Avg -89.77%
Calls: -87.93%
Puts: -92.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:10am) 0.87
Prior (08/06) 0.17
Current vs Prior +415.71%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg -56.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:10am) 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 5,078,408
Calls: 1,841,511 (36%)
Puts: 3,236,897 (64%)
Prior 7-Day Average 725,486
Calls: 263,073 (36%)
Puts: 462,413 (64%)
Current vs Prior 7-Day Avg +11.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.74% | 3.57%5.08% | 8.97%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior +1.86% | -16.15%-3.69% | -2.85%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -40.66% | -25.16%-21.11% | -11.87%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod +1.86% | -16.15%-3.69% | -2.85%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 123.52% | 32.97%
Calls: 116.67% | 22.79%
Puts: 130.36% | 43.15%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior +6.81% | -47.04%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg -13.07% | -39.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.09M). P/C ratio rising 416% - increased hedging/bearish positioning. Put-heavy open interest (521,527 puts vs 286,444 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BEARISHBEARISHBEARISH
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 64 of results (avg 7.2%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1837.4538.85$38.153.7%--0.963.9K
$151.00Sep 1836.5037.90$37.203.8%--0.95299
$152.50Sep 1835.0536.50$35.784.1%--0.95581
$154.00Sep 1833.6535.05$34.354.1%--0.9446
$150.00Sep 436.9538.50$37.734.1%--0.9715
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 1818.7020.35$19.528.5%--0.8143
$202.50Sep 1816.6018.10$17.358.6%--0.7725
$197.50Sep 1813.0514.25$13.658.8%--0.68131
$177.50Sep 183.754.10$3.938.9%10.291.7K
$202.50Aug 2815.4017.00$16.209.9%40.92--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 210.830.98$0.9116.5%210.141.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 736.2538.50$37.386.0%--1.0030
$151.00Aug 735.2537.45$36.356.1%--1.0024
$152.00Aug 734.1536.45$35.306.5%--1.00122
$152.50Aug 733.5035.95$34.737.1%41.00115
$153.00Aug 733.0035.45$34.237.2%41.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 71.664.10$2.8884.7%11.00163
$197.50Aug 79.0511.30$10.1822.1%41.00--
$198.00Aug 79.5011.90$10.7022.4%41.00--
$202.50Aug 2815.4017.00$16.209.9%40.92--
$205.00Sep 1818.7020.35$19.528.5%--0.8143

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 3.2K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 282.222.60$2.4115.8%1.4K0.3048
$210.00Sep 180.951.50$1.2344.7%500.14859
$163.00Aug 723.1525.45$24.309.5%151.0015
$164.00Aug 722.2524.45$23.359.4%151.0015
$189.00Aug 70.050.87$0.46178.3%120.2519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 142.062.58$2.3222.4%1.2K0.392.8K
$180.00Aug 211.711.99$1.8515.1%300.263.9K
$186.00Aug 70.521.00$0.7663.2%230.38127
$175.00Aug 210.830.98$0.9116.5%210.141.2K
$167.50Sep 181.432.00$1.7233.1%150.15640

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 103 strikes (avg 267.6%, max 647.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18298.7%40.0%647.7%--3.9K
$151.00Aug 7Sep 18290.6%40.4%618.5%--323
$152.50Aug 7Sep 18278.2%39.4%606.5%4696
$154.00Aug 7Sep 18266.0%39.4%575.6%157
$156.00Aug 7Sep 18249.9%37.8%561.4%1169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 7Sep 18298.7%40.0%647.7%93.2K
$151.00Aug 7Sep 18290.6%40.4%618.5%1136
$156.00Aug 7Sep 18249.9%37.8%561.4%--285
$155.00Aug 7Sep 18258.0%39.4%554.4%--2.1K
$157.50Aug 7Sep 18238.0%37.2%540.0%--378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 44.45, avg 4.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$202.50Aug 14$0.12$2.38$0.1219.83$200.12
$205.00$210.00Aug 21$0.28$4.72$0.2816.86$205.28
$217.50$220.00Sep 18$0.14$2.36$0.1416.86$217.64
$205.00$210.00Aug 28$0.33$4.67$0.3314.15$205.33
$200.00$205.00Aug 21$0.35$4.65$0.3513.29$200.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Sep 4$0.11$4.89$0.1144.45$159.89
$155.00$150.00Sep 4$0.12$4.88$0.1240.67$154.88
$155.00$150.00Sep 11$0.22$4.78$0.2221.73$154.78
$165.00$155.00Sep 11$0.50$9.50$0.5019.00$164.50
$165.00$162.50Sep 18$0.16$2.34$0.1614.62$164.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 206 found (best R:R 99.00, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$170.00Aug 14$19.80$19.80$0.2099.00$169.80
$165.00$169.00Aug 21$3.80$3.80$0.2019.00$168.80
$150.00$170.00Sep 4$18.75$18.75$1.2515.00$168.75
$156.00$157.50Sep 18$1.37$1.37$0.1310.54$157.37
$176.00$177.00Aug 14$0.90$0.90$0.109.00$176.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.50$190.00Aug 7$7.30$7.30$0.2036.50$190.20
$195.00$194.00Aug 21$0.87$0.87$0.136.69$194.13
$205.00$202.50Sep 18$2.17$2.17$0.336.58$202.83
$190.00$188.00Aug 14$1.55$1.55$0.453.44$188.45
$202.50$200.00Sep 18$1.90$1.90$0.603.17$200.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $0.90, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.07298.7%74.1%
$151.00Aug 7Aug 21$0.20290.6%53.0%
$153.00Aug 7Aug 21$0.25274.1%50.5%
$154.00Aug 7Aug 21$0.25266.0%49.3%
$205.00Aug 14Aug 21$0.2535.4%31.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.10298.7%74.1%
$155.00Aug 7Aug 14$0.10258.0%64.9%
$159.00Aug 7Aug 14$0.11225.9%58.1%
$160.00Aug 7Aug 14$0.11217.7%56.2%
$151.00Aug 7Aug 21$0.12290.6%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.08% of stock, avg 9.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Aug 7$0.61$1.41$2.02$185.98$190.021.08%
$187.00Aug 7$1.05$1.13$2.18$184.82$189.181.17%
$187.50Aug 7$1.23$1.13$2.36$185.14$189.861.27%
$186.00Aug 7$2.12$0.76$2.88$183.12$188.881.54%
$190.00Aug 7$0.15$2.88$3.03$186.97$193.031.62%
$185.00Aug 7$2.71$0.38$3.09$181.91$188.091.66%
$184.00Aug 7$3.55$0.25$3.80$180.20$187.802.04%
$183.00Aug 7$4.45$0.15$4.60$178.40$187.602.47%
$182.50Aug 7$4.93$0.16$5.09$177.41$187.592.73%
$182.00Aug 7$5.38$0.10$5.48$176.52$187.482.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.16% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$183.00Aug 7$0.15$0.15$0.30$182.70$190.30
$190.00$182.50Aug 7$0.15$0.16$0.31$182.19$190.31
$190.00$184.00Aug 7$0.15$0.25$0.40$183.60$190.40
$190.00$185.00Aug 7$0.15$0.38$0.53$184.47$190.53
$189.00$183.00Aug 7$0.46$0.15$0.61$182.39$189.61
$189.00$182.50Aug 7$0.46$0.16$0.62$181.88$189.62
$189.00$184.00Aug 7$0.46$0.25$0.71$183.29$189.71
$188.00$183.00Aug 7$0.61$0.15$0.76$182.24$188.76
$188.00$182.50Aug 7$0.61$0.16$0.77$181.73$188.77
$189.00$185.00Aug 7$0.46$0.38$0.84$184.16$189.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 24.00, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
158/159160/162Sep 18$2.40$0.1024.00$156.60$162.40
158/159162/165Sep 18$2.40$0.1024.00$156.60$164.90
170/171175/178Aug 28$2.39$0.1121.73$168.61$177.39
152/154160/162Sep 18$2.36$0.1416.86$151.64$162.36
152/154162/165Sep 18$2.36$0.1416.86$151.64$164.86
165/167170/172Aug 28$2.34$0.1614.62$164.66$172.34
165/167173/175Aug 28$1.84$0.1611.50$165.16$174.84
173/174175/178Aug 28$2.30$0.2011.50$171.70$177.30
176/178178/180Aug 28$1.81$0.199.53$175.69$179.81
165/167175/178Aug 28$2.26$0.249.42$164.74$177.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Aug 21$0.05$4.9599.00
$200.00$205.00$210.00Aug 21$0.07$4.9370.43
$167.50$170.00$172.50Sep 18$0.06$2.4440.67
$162.50$165.00$167.50Sep 18$0.08$2.4230.25
$200.00$202.50$205.00Aug 14$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$156.00$157.50$159.00Sep 18$0.06$1.4424.00
$170.00$172.50$175.00Sep 18$0.10$2.4024.00
$197.50$200.00$202.50Sep 18$0.10$2.4024.00
$166.00$167.00$168.00Aug 21$0.05$0.9519.00
$187.50$190.00$192.50Sep 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. 146 found (best net $-0.23, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$170.001:2Sep 4-$0.23$19.77
$200.00$205.001:2Aug 21-$0.04$4.96
$210.00$215.001:2Aug 21-$0.05$4.95
$200.00$205.001:2Aug 28-$0.07$4.93
$215.00$220.001:2Aug 21-$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
$177.00$170.001:2Sep 11-$0.31$6.69
$155.00$150.001:2Aug 28-$0.08$4.92
$155.00$150.001:2Aug 14-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 3.94%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.350.520.5%3.94%4.46%2612
$188.00Sep 11$6.350.510.8%3.40%4.19%--47
$187.00Sep 4$6.100.530.2%3.27%3.52%--39
$190.00Sep 18$6.100.471.9%3.27%5.13%12.1K
$190.00Sep 11$5.450.471.9%2.92%4.78%112
$187.00Aug 28$5.250.530.2%2.81%3.07%--19
$192.50Sep 18$5.200.423.2%2.79%5.99%--293
$187.50Aug 28$5.000.520.5%2.68%3.20%--785
$188.00Aug 28$4.750.500.8%2.55%3.33%294
$190.00Sep 4$4.750.461.9%2.55%4.41%--33

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 1,895
Total Puts 1,648
Put/Call Ratio 0.87
Net Difference 247

Prior's Put/Call Breakdown

Total Calls 2,799
Total Puts 472
Put/Call Ratio 0.17
Net Difference 2,327

Prior 7-Day Put/Call Summary

Total Calls 87,160
Total Puts 149,483
Average Put/Call Ratio 2.00
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