Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.54 +1.19%
(8/7 11:40) ◀
|
Friday, August 7, 2026 (11:45am)
January 2026
|
▶ (8/7 11:50)
◀ 8/7 11:45 ▶

Option Volume

Detail
ℹ
Current (08/07 11:45am) 44,414
Calls: 3,327 (7%)
Puts: 41,087 (93%)
Prior (08/06) 8,965
Calls: 5,550 (62%)
Puts: 3,415 (38%)
Current vs Prior +395.42%
Calls: -40.05% (Calls)
Puts: +1103.13% (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 +31.38%
Calls: -73.28%
Puts: +92.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:45am) $4.84M
Calls: $3.01M (62%)
Puts: $1.83M (38%)
Prior (08/06) $7.65M
Calls: $6.26M (82%)
Puts: $1.39M (18%)
Current vs Prior -36.76%
Calls: -51.88%
Puts: +31.08%
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 -66.49%
Calls: -66.60%
Puts: -66.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:45am) 12.35
Prior (08/06) 0.62
Current vs Prior +1907.03%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +518.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:45am) 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 1.08% | 3.53%5.16% | 9.06%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -37.01% | -16.96%-2.16% | -1.90%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -63.31% | -25.88%-19.86% | -11.01%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -37.01% | -16.96%-2.16% | -1.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 81.86% | 34.24%
Calls: 28.16% | 28.96%
Puts: 135.56% | 39.52%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior -29.22% | -45.00%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg -42.39% | -37.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.01M). Unusually high activity with volume up 395% vs prior - elevated interest. Extreme bearish P/C ratio of 12.35 - heavy put buying. P/C ratio rising 1907% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHNEUTRALMIXED
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 77 of results (avg 7.1%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1833.7034.40$34.052.1%--0.942.8K
$151.00Sep 1836.8038.25$37.533.9%--0.95299
$154.00Sep 1833.9535.35$34.654.0%--0.9446
$156.00Sep 1832.0533.50$32.784.4%--0.93146
$157.50Sep 1830.6532.05$31.354.5%--0.92873
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 1412.3012.85$12.584.4%50.94--
$220.00Sep 431.9533.60$32.785.0%70.96--
$205.00Sep 1818.8020.00$19.406.2%--0.7943
$210.00Sep 422.2524.05$23.157.8%440.901
$200.00Sep 1814.6515.85$15.257.9%--0.7229

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.66, cheapest $0.44)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.400.47$0.4415.9%260.072.9K
$178.00Aug 140.460.56$0.5119.6%40.1243
$179.00Aug 140.580.69$0.6417.2%90.1523
$155.00Sep 180.690.82$0.7517.3%10.071.8K
$180.00Aug 140.710.82$0.7614.5%330.181.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Aug 734.7537.15$35.956.7%--1.0024
$152.00Aug 733.7536.00$34.886.5%--1.00122
$152.50Aug 733.2035.50$34.356.7%41.00115
$153.00Aug 732.7035.00$33.856.8%101.0037
$154.00Aug 731.7534.00$32.886.8%71.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 79.5011.75$10.6321.2%40.99--
$198.00Aug 710.0012.25$11.1320.2%40.99--
$220.00Sep 431.9533.60$32.785.0%70.96--
$200.00Aug 1412.3012.85$12.584.4%50.94--
$190.00Aug 72.163.80$2.9855.0%40.92163

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 8.0K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 282.452.91$2.6817.2%1.4K0.3148
$180.00Aug 219.159.80$9.486.9%1560.762.2K
$186.00Aug 214.255.65$4.9528.3%1170.56650
$200.00Aug 140.140.25$0.2055.0%650.0679
$210.00Sep 180.951.50$1.2344.7%500.13859
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 141.772.25$2.0123.9%1.2K0.382.8K
$187.00Aug 213.754.25$4.0012.5%1.1K0.48148
$174.00Aug 210.600.75$0.6822.1%9300.1298
$175.00Aug 210.750.91$0.8319.3%2980.141.2K
$180.00Aug 211.501.86$1.6821.4%2710.253.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 106 strikes (avg 298.8%, max 761.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18340.8%39.6%761.3%--323
$152.50Aug 7Sep 18326.1%38.5%746.6%4696
$154.00Aug 7Sep 18312.0%39.0%700.8%757
$155.00Aug 7Sep 18302.6%38.4%689.0%12.9K
$156.00Aug 7Sep 18293.3%38.4%664.6%1169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18340.8%39.6%761.3%1136
$155.00Aug 7Sep 18302.6%38.4%689.0%12.1K
$156.00Aug 7Sep 18293.3%38.4%664.6%--285
$157.50Aug 7Sep 18279.4%38.2%631.4%1378
$159.00Aug 7Sep 18264.0%36.5%622.5%--1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 40.67, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$225.00Sep 18$0.12$4.88$0.1240.67$220.12
$205.00$210.00Aug 21$0.25$4.75$0.2519.00$205.25
$200.00$205.00Aug 21$0.26$4.74$0.2618.23$200.26
$215.00$217.50Sep 18$0.13$2.37$0.1318.23$215.13
$205.00$210.00Aug 28$0.31$4.69$0.3115.13$205.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$155.00Sep 11$0.52$9.48$0.5218.23$164.48
$165.00$162.00Aug 28$0.17$2.83$0.1716.65$164.83
$165.00$160.00Sep 4$0.32$4.68$0.3214.62$164.68
$165.00$162.50Sep 18$0.20$2.30$0.2011.50$164.80
$157.50$156.00Sep 18$0.13$1.37$0.1310.54$157.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 44.00, avg 1.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$163.00$167.50Aug 14$4.40$4.40$0.1044.00$167.40
$165.00$169.00Aug 21$3.85$3.85$0.1525.67$168.85
$160.00$170.00Aug 28$9.40$9.40$0.6015.67$169.40
$160.00$162.50Sep 18$2.28$2.28$0.2210.36$162.28
$162.50$165.00Sep 18$2.27$2.27$0.239.87$164.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Sep 4$9.63$9.63$0.3726.03$210.37
$205.00$202.50Aug 28$2.23$2.23$0.278.26$202.77
$188.00$187.00Aug 21$0.88$0.88$0.127.33$187.12
$196.00$192.50Aug 14$3.02$3.02$0.486.29$192.98
$205.00$202.50Sep 18$2.15$2.15$0.356.14$202.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $0.90, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 21$0.08210.7%38.2%
$151.00Aug 7Aug 21$0.15340.8%53.1%
$173.00Aug 7Aug 14$0.15128.2%31.0%
$200.00Aug 7Aug 14$0.19116.3%30.2%
$205.00Aug 14Aug 21$0.2236.1%31.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.06302.6%60.1%
$159.00Aug 7Aug 14$0.07264.0%54.0%
$160.00Aug 7Aug 14$0.07255.1%52.6%
$166.00Aug 7Aug 14$0.07200.6%41.7%
$167.50Aug 7Aug 14$0.07187.5%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 0.84% of stock, avg 8.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$1.03$0.54$1.57$185.43$188.570.84%
$187.50Aug 7$0.75$0.99$1.74$185.76$189.240.93%
$188.00Aug 7$0.52$1.37$1.89$186.11$189.891.01%
$186.00Aug 7$1.68$0.42$2.10$183.90$188.101.12%
$185.00Aug 7$2.74$0.16$2.90$182.10$187.901.55%
$190.00Aug 7$0.08$2.98$3.06$186.94$193.061.63%
$184.00Aug 7$3.32$0.08$3.40$180.60$187.401.81%
$183.00Aug 7$4.40$0.09$4.49$178.51$187.492.39%
$182.50Aug 7$4.60$0.04$4.64$177.86$187.142.47%
$182.00Aug 7$5.60$0.05$5.65$176.35$187.653.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.09% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$184.00Aug 7$0.08$0.08$0.16$183.84$190.16
$190.00$183.00Aug 7$0.08$0.09$0.17$182.83$190.17
$194.00$184.00Aug 7$0.10$0.08$0.18$183.82$194.18
$194.00$183.00Aug 7$0.10$0.09$0.19$182.81$194.19
$190.00$185.00Aug 7$0.08$0.16$0.24$184.76$190.24
$194.00$185.00Aug 7$0.10$0.16$0.26$184.74$194.26
$189.00$184.00Aug 7$0.33$0.08$0.41$183.59$189.41
$189.00$183.00Aug 7$0.33$0.09$0.42$182.58$189.42
$189.00$185.00Aug 7$0.33$0.16$0.49$184.51$189.49
$190.00$186.00Aug 7$0.08$0.42$0.50$185.50$190.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 24.00, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
156/158162/165Sep 18$2.40$0.1024.00$155.10$164.90
168/168170/172Aug 28$2.35$0.1515.67$165.65$172.35
160/162165/168Sep 18$2.34$0.1614.63$160.16$167.34
173/174175/178Aug 28$2.31$0.1912.16$171.69$177.31
171/172175/178Aug 28$2.29$0.2110.90$169.71$177.29
169/170175/178Aug 28$2.28$0.2210.36$167.72$177.28
171/172173/175Aug 28$1.82$0.1810.11$170.18$174.82
169/170173/175Aug 28$1.81$0.199.53$168.19$174.81
168/168175/178Aug 28$2.25$0.259.00$165.75$177.25
170/172175/178Sep 4$2.25$0.259.00$169.75$177.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 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
$170.00$172.50$175.00Sep 18$0.07$2.4334.71
$202.50$205.00$207.50Sep 18$0.07$2.4334.71
$205.00$210.00$215.00Aug 21$0.20$4.8024.00
$200.00$202.50$205.00Aug 28$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$192.50$195.00Sep 18$0.05$2.4549.00
$162.50$165.00$167.50Sep 18$0.06$2.4440.67
$167.50$170.00$172.50Sep 18$0.06$2.4440.67
$155.00$160.00$165.00Sep 4$0.22$4.7821.73
$177.50$180.00$182.50Sep 18$0.12$2.3819.83

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 $-0.02, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Aug 21-$0.01$4.99
$200.00$205.001:2Aug 21-$0.10$4.90
$220.00$225.001:2Aug 21-$0.12$4.88
$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
$165.00$160.001:2Sep 4-$0.16$4.84
$160.00$155.001:2Sep 4-$0.28$4.72
$175.00$170.001:2Sep 11-$0.93$4.07
$159.00$155.001:2Aug 14-$0.06$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.41%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$6.400.461.3%3.41%4.72%82.1K
$188.00Sep 11$5.950.500.2%3.17%3.42%--47
$188.00Sep 4$5.450.500.2%2.91%3.15%17
$190.00Sep 11$5.250.461.3%2.80%4.11%212
$189.00Sep 4$5.050.470.8%2.69%3.47%18
$191.00Sep 11$5.050.441.8%2.69%4.54%1--
$192.50Sep 18$4.950.412.6%2.64%5.28%--293
$192.00Sep 11$4.700.412.4%2.51%4.88%11
$190.00Sep 4$4.650.451.3%2.48%3.79%133
$191.00Sep 4$4.650.431.8%2.48%4.32%215

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 3,327
Total Puts 41,087
Put/Call Ratio 12.35
Net Difference -37,760

Prior's Put/Call Breakdown

Total Calls 5,550
Total Puts 3,415
Put/Call Ratio 0.62
Net Difference 2,135

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