Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.08 +0.94%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (11:05am)
January 2026
|
▶ (8/7 11:10)
◀ 8/7 11:05 ▶

Option Volume

Detail
ℹ
Current (08/07 11:05am) 5,131
Calls: 2,466 (48%)
Puts: 2,665 (52%)
Prior (08/06) 7,516
Calls: 4,329 (58%)
Puts: 3,187 (42%)
Current vs Prior -31.73%
Calls: -43.04% (Calls)
Puts: -16.38% (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 -84.82%
Calls: -80.20%
Puts: -87.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:05am) $2.60M
Calls: $1.78M (68%)
Puts: $819.3K (32%)
Prior (08/06) $3.96M
Calls: $2.65M (67%)
Puts: $1.32M (33%)
Current vs Prior -34.50%
Calls: -32.84%
Puts: -37.83%
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 -82.02%
Calls: -80.29%
Puts: -84.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:05am) 1.08
Prior (08/06) 0.74
Current vs Prior +46.79%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg -45.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:05am) 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 1.06% | 3.47%4.97% | 9.03%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -38.12% | -18.28%-5.90% | -2.15%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -63.95% | -27.06%-22.92% | -11.24%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -38.12% | -18.28%-5.90% | -2.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 100.33% | 26.04%
Calls: 32.88% | 17.86%
Puts: 167.78% | 34.21%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior -13.25% | -58.17%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg -29.39% | -52.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.78M). Slightly bearish P/C ratio of 1.08. P/C ratio rising 47% - 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 NEUTRAL
Overall MIXED
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 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
11:05BULLISHNEUTRALMIXED
11:00BULLISHNEUTRALMIXED
10:55BULLISHNEUTRALMIXED
10:50BULLISHNEUTRALMIXED
10:45BULLISHNEUTRALMIXED
10:40BULLISHNEUTRALMIXED
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHNEUTRALMIXED
10:20BULLISHNEUTRALMIXED
10:15BULLISHNEUTRALMIXED
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 75 of results (avg 6.9%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1819.6020.25$19.933.3%100.821.3K
$150.00Sep 1837.6038.90$38.253.4%--0.943.9K
$151.00Sep 1836.5538.05$37.304.0%--0.94299
$159.00Sep 1829.1030.30$29.704.0%--0.9148
$150.00Sep 436.9038.45$37.674.1%--0.9715
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 423.0024.05$23.534.5%440.891
$205.00Sep 1819.0520.20$19.635.9%--0.8043
$200.00Sep 1815.1516.10$15.636.1%--0.7229
$205.00Aug 2817.9019.10$18.506.5%60.88--
$185.00Sep 186.306.75$6.536.9%50.441.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.92, cheapest $0.92)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 210.850.99$0.9215.2%220.151.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 735.9037.80$36.855.2%21.0030
$151.00Aug 734.6036.95$35.786.6%--1.0024
$152.00Aug 733.6535.95$34.806.6%--1.00122
$152.50Aug 733.1535.45$34.306.7%41.00115
$153.00Aug 732.6534.80$33.726.4%71.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$198.00Aug 710.1012.40$11.2520.4%40.99--
$197.50Aug 79.6011.90$10.7521.4%40.99--
$190.00Aug 72.333.80$3.0747.9%40.90163
$210.00Sep 423.0024.05$23.534.5%440.891
$197.50Aug 1410.0512.05$11.0518.1%10.891

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 4.1K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 282.102.80$2.4528.6%1.4K0.2948
$210.00Sep 180.951.50$1.2344.7%500.13859
$167.50Aug 718.3020.35$19.3310.6%331.00163
$168.00Aug 718.0019.75$18.889.3%331.0028
$187.00Aug 70.610.85$0.7332.9%280.47120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 142.042.48$2.2619.5%1.2K0.412.8K
$186.00Sep 45.206.15$5.6816.7%890.462
$184.00Aug 212.693.25$2.9718.9%650.38308
$210.00Sep 423.0024.05$23.534.5%440.891
$180.00Aug 211.532.08$1.8130.4%310.263.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 108 strikes (avg 279.1%, max 693.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18313.5%39.5%693.4%--323
$150.00Aug 7Sep 18323.8%41.1%688.5%23.9K
$152.50Aug 7Sep 18300.1%38.5%680.2%4696
$154.00Aug 7Sep 18286.9%38.5%646.0%457
$156.00Aug 7Sep 18269.5%37.0%629.0%1169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18313.5%39.5%693.4%1136
$150.00Aug 7Sep 18323.8%41.1%688.5%103.2K
$156.00Aug 7Sep 18269.5%37.0%629.0%--285
$155.00Aug 7Sep 18278.2%38.5%621.7%12.1K
$157.50Aug 7Sep 18256.5%37.6%581.6%1378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 44.45, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.25$4.75$0.2519.00$205.25
$200.00$205.00Aug 21$0.29$4.71$0.2916.24$200.29
$205.00$210.00Aug 28$0.31$4.69$0.3115.13$205.31
$195.00$197.50Aug 14$0.20$2.30$0.2011.50$195.20
$217.50$220.00Sep 18$0.21$2.29$0.2110.90$217.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Sep 4$0.11$4.89$0.1144.45$154.89
$155.00$150.00Sep 11$0.20$4.80$0.2024.00$154.80
$165.00$155.00Sep 11$0.52$9.48$0.5218.23$164.48
$172.00$170.00Aug 21$0.11$1.89$0.1117.18$171.89
$165.00$162.00Aug 28$0.17$2.83$0.1716.65$164.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 15.95, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$170.00Sep 4$18.82$18.82$1.1815.95$168.82
$152.50$154.00Sep 18$1.40$1.40$0.1014.00$153.90
$156.00$157.50Sep 18$1.40$1.40$0.1014.00$157.40
$172.00$174.00Aug 21$1.83$1.83$0.1710.76$173.83
$176.00$177.00Aug 14$0.90$0.90$0.109.00$176.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$202.50Aug 28$2.27$2.27$0.239.87$202.73
$205.00$202.50Sep 18$2.18$2.18$0.326.81$202.82
$191.00$190.00Aug 21$0.85$0.85$0.155.67$190.15
$196.00$192.50Aug 14$2.85$2.85$0.654.38$193.15
$194.00$193.00Aug 21$0.78$0.78$0.223.55$193.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $0.87, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 7Aug 14$0.10323.8%73.3%
$163.00Aug 7Aug 14$0.15208.8%47.4%
$200.00Aug 7Aug 14$0.19113.1%31.0%
$167.50Aug 7Aug 14$0.22170.6%42.2%
$205.00Aug 14Aug 21$0.2236.6%31.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.06278.2%59.5%
$159.00Aug 7Aug 14$0.07243.6%53.3%
$160.00Aug 7Aug 14$0.07234.5%52.0%
$163.00Aug 7Aug 14$0.08208.8%47.4%
$171.00Aug 7Aug 14$0.08140.7%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.96% of stock, avg 9.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$0.73$1.06$1.79$185.21$188.790.96%
$187.50Aug 7$0.54$1.25$1.79$185.71$189.290.96%
$186.00Aug 7$1.52$0.50$2.02$183.98$188.021.08%
$188.00Aug 7$0.52$1.84$2.36$185.64$190.361.26%
$185.00Aug 7$2.24$0.21$2.45$182.55$187.451.31%
$184.00Aug 7$3.09$0.10$3.19$180.81$187.191.71%
$190.00Aug 7$0.12$3.07$3.19$186.81$193.191.71%
$183.00Aug 7$4.10$0.09$4.19$178.81$187.192.24%
$182.50Aug 7$4.58$0.04$4.62$177.88$187.122.47%
$182.00Aug 7$5.08$0.05$5.13$176.87$187.132.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.11% of stock, avg 3.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$183.00Aug 7$0.12$0.09$0.21$182.79$190.21
$190.00$184.00Aug 7$0.12$0.10$0.22$183.78$190.22
$190.00$185.00Aug 7$0.12$0.21$0.33$184.67$190.33
$189.00$183.00Aug 7$0.33$0.09$0.42$182.58$189.42
$189.00$184.00Aug 7$0.33$0.10$0.43$183.57$189.43
$189.00$185.00Aug 7$0.33$0.21$0.54$184.46$189.54
$188.00$184.00Aug 7$0.52$0.10$0.62$183.38$188.62
$188.00$183.00Aug 7$0.52$0.09$0.61$182.39$188.61
$190.00$186.00Aug 7$0.12$0.50$0.62$185.38$190.62
$187.50$184.00Aug 7$0.54$0.10$0.64$183.36$188.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 15.67, avg credit $1.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
152/154162/165Sep 18$2.35$0.1515.67$151.65$164.85
152/154160/162Sep 18$2.34$0.1614.63$151.66$162.34
168/168173/175Aug 28$1.86$0.1413.29$166.14$174.86
170/172178/180Sep 4$2.32$0.1812.89$169.68$179.82
169/170173/175Aug 28$1.84$0.1611.50$168.16$174.84
173/174175/178Aug 28$2.29$0.2110.90$171.71$177.29
168/168175/178Aug 28$2.28$0.2210.36$165.72$177.28
170/171173/175Aug 28$1.82$0.1810.11$169.18$174.82
173/174178/180Sep 4$2.27$0.239.87$171.73$179.77
169/170175/178Aug 28$2.26$0.249.42$167.74$177.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Aug 21$0.09$4.9154.56
$205.00$210.00$215.00Aug 21$0.20$4.8024.00
$161.00$162.00$163.00Aug 7$0.05$0.9519.00
$177.50$180.00$182.50Sep 18$0.13$2.3718.23
$187.50$190.00$192.50Sep 18$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$192.50$195.00$197.50Sep 18$0.08$2.4230.25
$188.00$190.00$192.00Aug 14$0.08$1.9224.00
$170.00$172.50$175.00Sep 18$0.10$2.4024.00
$164.00$165.00$166.00Aug 14$0.05$0.9519.00
$168.00$169.00$170.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-0.03, 134 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$170.001:2Sep 4-$0.03$19.97
$210.00$215.001:2Aug 21-$0.01$4.99
$200.00$205.001:2Aug 21-$0.07$4.93
$215.00$220.001:2Aug 21-$0.14$4.86
$205.00$210.001:2Aug 28-$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Sep 11-$0.02$9.98
$155.00$150.001:2Aug 28-$0.04$4.96
$165.00$160.001:2Sep 4-$0.05$4.95
$155.00$150.001:2Sep 11-$0.14$4.86
$155.00$150.001:2Aug 14-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.77%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.050.500.2%3.77%3.99%2612
$190.00Sep 18$6.300.461.6%3.37%4.93%72.1K
$188.00Sep 11$5.950.500.5%3.18%3.67%--47
$190.00Sep 11$5.100.461.6%2.73%4.29%212
$189.00Sep 4$5.050.471.0%2.70%3.73%18
$192.50Sep 18$4.950.412.9%2.65%5.54%--293
$187.50Aug 28$4.700.500.2%2.51%2.74%--785
$190.00Sep 4$4.600.451.6%2.46%4.02%133
$188.00Aug 28$4.450.490.5%2.38%2.87%394
$195.00Sep 18$4.400.364.2%2.35%6.59%152.2K

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 2,466
Total Puts 2,665
Put/Call Ratio 1.08
Net Difference -199

Prior's Put/Call Breakdown

Total Calls 4,329
Total Puts 3,187
Put/Call Ratio 0.74
Net Difference 1,142

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