Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.55 +1.20%
(8/7 12:45) ◀
|
Friday, August 7, 2026 (12:50pm)
January 2026
|
▶ (8/7 12:55)
◀ 8/7 12:50 ▶

Option Volume

Detail
ℹ
Current (08/07 12:50pm) 48,917
Calls: 7,235 (15%)
Puts: 41,682 (85%)
Prior (08/06) 10,117
Calls: 6,268 (62%)
Puts: 3,849 (38%)
Current vs Prior +383.51%
Calls: +15.43% (Calls)
Puts: +982.93% (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 +44.70%
Calls: -41.89%
Puts: +95.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:50pm) $7.91M
Calls: $5.91M (75%)
Puts: $2.00M (25%)
Prior (08/06) $9.05M
Calls: $7.43M (82%)
Puts: $1.61M (18%)
Current vs Prior -12.58%
Calls: -20.49%
Puts: +23.84%
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 -45.24%
Calls: -34.45%
Puts: -63.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:50pm) 5.76
Prior (08/06) 0.61
Current vs Prior +838.19%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +188.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:50pm) 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% | 3.49%5.20% | 8.89%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -37.03% | -17.99%-1.49% | -3.73%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -63.32% | -26.80%-19.30% | -12.66%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -37.03% | -17.99%-1.49% | -3.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 115.20% | 28.80%
Calls: 92.22% | 39.20%
Puts: 138.18% | 18.41%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior -0.39% | -53.73%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg -18.93% | -47.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($5.91M). Unusually high activity with volume up 384% vs prior - elevated interest. Extreme bearish P/C ratio of 5.76 - heavy put buying. P/C ratio rising 838% - 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
12:50BULLISHBEARISHBEARISH
12:45BULLISHBEARISHBEARISH
12:40BULLISHBEARISHBEARISH
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
12:20BULLISHBEARISHBEARISH
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
12:05BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BULLISHBEARISHBEARISH
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 80 of results (avg 7.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Sep 1836.8538.20$37.533.6%--0.94299
$152.50Sep 1835.4036.80$36.103.9%--0.94581
$154.00Sep 1834.0035.35$34.673.9%--0.9346
$155.00Sep 1833.0534.40$33.724.0%--0.932.8K
$188.00Sep 116.857.15$7.004.3%270.5047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Sep 116.806.90$6.851.5%280.503
$187.00Sep 116.256.35$6.301.6%150.474
$186.00Sep 115.755.95$5.853.4%80.4510
$220.00Sep 431.9533.55$32.754.9%70.96--
$200.00Sep 1814.8015.75$15.286.2%50.7229

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.66, cheapest $0.51)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Aug 140.460.56$0.5119.6%90.1243
$173.00Aug 210.580.69$0.6417.2%1830.1021
$156.00Sep 180.760.92$0.8419.0%10.07258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Aug 734.8537.05$35.956.1%11.0024
$152.00Aug 733.8536.15$35.006.6%11.00122
$152.50Aug 733.2035.75$34.487.4%41.00115
$153.00Aug 732.7535.25$34.007.4%101.0037
$154.00Aug 731.8534.25$33.057.3%101.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$198.00Aug 79.9511.50$10.7314.4%40.99--
$197.50Aug 79.5011.20$10.3516.4%40.99--
$220.00Sep 431.9533.55$32.754.9%70.96--
$200.00Aug 1412.0013.55$12.7812.1%50.94--
$190.00Aug 72.413.60$3.0139.5%50.93163

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 11.8K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 214.204.45$4.335.8%1.6K0.49352
$195.00Aug 282.402.91$2.6619.2%1.5K0.3148
$205.00Aug 210.210.39$0.3060.0%1.3K0.075.2K
$180.00Aug 218.909.80$9.359.6%1570.752.2K
$186.00Aug 214.355.70$5.0326.8%1170.56650
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 141.912.45$2.1824.8%1.2K0.382.8K
$187.00Aug 213.654.65$4.1524.1%1.2K0.47148
$174.00Aug 210.600.83$0.7231.9%9300.1298
$175.00Aug 210.770.97$0.8723.0%3220.141.2K
$180.00Aug 211.591.88$1.7416.7%2720.243.9K

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 361.4%, max 885.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18391.3%39.7%885.0%1323
$177.50Aug 7Sep 18292.8%31.1%840.3%21.0K
$152.50Aug 7Sep 18374.3%39.9%839.0%4696
$154.00Aug 7Sep 18358.1%40.3%787.6%1057
$155.00Aug 7Sep 18347.4%39.4%781.5%102.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18391.3%39.7%885.0%1136
$177.50Aug 7Sep 18292.8%31.1%840.3%21.8K
$155.00Aug 7Sep 18347.4%39.4%781.5%22.1K
$156.00Aug 7Sep 18336.7%38.5%775.3%1285
$157.50Aug 7Sep 18320.8%38.1%741.7%18378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 37.46, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.19$4.81$0.1925.32$205.19
$220.00$225.00Sep 18$0.20$4.80$0.2024.00$220.20
$205.00$210.00Aug 28$0.35$4.65$0.3513.29$205.35
$217.50$220.00Sep 18$0.18$2.32$0.1812.89$217.68
$215.00$217.50Sep 18$0.19$2.31$0.1912.16$215.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Sep 4$0.13$4.87$0.1337.46$159.87
$160.00$155.00Sep 11$0.24$4.76$0.2419.83$159.76
$165.00$160.00Sep 11$0.29$4.71$0.2916.24$164.71
$165.00$160.00Sep 4$0.31$4.69$0.3115.13$164.69
$160.00$157.00Aug 28$0.19$2.81$0.1914.79$159.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 45.87, avg 2.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 21$4.80$4.80$0.2024.00$164.80
$165.00$167.50Aug 14$2.38$2.38$0.1219.83$167.38
$160.00$170.00Aug 28$9.52$9.52$0.4819.83$169.52
$171.00$175.00Sep 4$3.77$3.77$0.2316.39$174.77
$178.00$180.00Aug 28$1.83$1.83$0.1710.76$179.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.50$190.00Aug 7$7.34$7.34$0.1645.87$190.16
$220.00$210.00Sep 4$9.65$9.65$0.3527.57$210.35
$199.00$197.50Aug 14$1.40$1.40$0.1014.00$197.60
$205.00$202.50Aug 28$2.22$2.22$0.287.93$202.78
$197.00$196.00Aug 14$0.88$0.88$0.127.33$196.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $0.92, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Aug 7Aug 14$0.05215.6%40.6%
$152.00Aug 7Aug 21$0.15379.8%52.4%
$158.00Aug 7Aug 21$0.15315.5%46.2%
$205.00Aug 14Aug 21$0.1635.8%29.4%
$156.00Aug 7Aug 21$0.18336.7%48.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.06347.4%60.6%
$159.00Aug 7Aug 14$0.07303.7%54.4%
$160.00Aug 7Aug 14$0.07293.1%53.1%
$163.00Aug 7Aug 14$0.08261.1%48.1%
$164.00Aug 7Aug 14$0.09252.1%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 0.79% of stock, avg 8.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$0.93$0.56$1.49$185.51$188.490.79%
$187.50Aug 7$0.73$0.88$1.61$185.89$189.110.86%
$188.00Aug 7$0.38$1.29$1.67$186.33$189.670.89%
$186.00Aug 7$1.56$0.26$1.82$184.18$187.820.97%
$185.00Aug 7$2.71$0.14$2.85$182.15$187.851.52%
$190.00Aug 7$0.05$3.01$3.06$186.94$193.061.63%
$184.00Aug 7$3.23$0.06$3.29$180.71$187.291.75%
$183.00Aug 7$4.10$0.08$4.18$178.82$187.182.23%
$182.50Aug 7$4.88$0.04$4.92$177.58$187.422.62%
$182.00Aug 7$5.13$0.04$5.17$176.83$187.172.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.10% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$185.00Aug 7$0.05$0.14$0.19$184.81$190.19
$190.00$178.00Aug 7$0.05$0.18$0.23$177.77$190.23
$189.00$185.00Aug 7$0.13$0.14$0.27$184.73$189.27
$189.00$178.00Aug 7$0.13$0.18$0.31$177.69$189.31
$190.00$186.00Aug 7$0.05$0.26$0.31$185.69$190.31
$189.00$186.00Aug 7$0.13$0.26$0.39$185.61$189.39
$188.00$185.00Aug 7$0.38$0.14$0.52$184.48$188.52
$188.00$178.00Aug 7$0.38$0.18$0.56$177.44$188.56
$190.00$187.00Aug 7$0.05$0.56$0.61$186.39$190.61
$188.00$186.00Aug 7$0.38$0.26$0.64$185.36$188.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 24.00, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
151/152162/165Sep 18$2.40$0.1024.00$150.10$164.90
156/158162/165Sep 18$2.40$0.1024.00$155.10$164.90
151/152160/162Sep 18$2.37$0.1318.23$150.13$162.37
156/158160/162Sep 18$2.37$0.1318.23$155.13$162.37
160/162165/168Sep 18$2.37$0.1318.23$160.13$167.37
174/175178/180Sep 4$2.33$0.1713.71$172.67$179.83
152/154165/168Sep 18$2.33$0.1713.71$151.67$167.33
159/160165/168Sep 18$2.33$0.1713.71$157.67$167.33
168/168170/172Aug 28$2.32$0.1812.89$165.68$172.32
165/166171/173Aug 14$1.85$0.1512.33$164.15$172.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 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
$165.00$167.50$170.00Sep 18$0.06$2.4440.67
$197.50$200.00$202.50Sep 18$0.06$2.4440.67
$170.00$172.50$175.00Sep 18$0.07$2.4334.71
$205.00$210.00$215.00Aug 21$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Sep 11$0.05$4.9599.00
$160.00$162.50$165.00Sep 18$0.07$2.4334.71
$155.00$160.00$165.00Sep 4$0.18$4.8226.78
$175.00$177.50$180.00Sep 18$0.11$2.3921.73
$175.00$176.00$177.00Aug 14$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. 137 found (best net $-0.05, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Aug 21-$0.05$4.95
$205.00$210.001:2Aug 28-$0.10$4.90
$215.00$220.001:2Aug 21-$0.12$4.88
$220.00$225.001:2Aug 21-$0.12$4.88
$220.00$225.001:2Sep 18-$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Sep 4-$0.22$4.78
$160.00$155.001:2Sep 4-$0.27$4.73
$160.00$155.001:2Sep 11-$0.30$4.70
$165.00$160.001:2Sep 11-$0.49$4.51
$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. 75 found (best yield 3.65%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$188.00Sep 11$6.850.500.2%3.65%3.89%2747
$190.00Sep 18$6.700.471.3%3.57%4.88%82.1K
$189.00Sep 11$6.000.480.8%3.20%3.97%17
$188.00Sep 4$5.450.500.2%2.91%3.15%17
$190.00Sep 11$5.350.461.3%2.85%4.16%212
$192.50Sep 18$5.350.412.6%2.85%5.49%11293
$191.00Sep 11$5.150.441.8%2.75%4.59%2--
$189.00Sep 4$5.050.470.8%2.69%3.47%18
$190.00Sep 4$4.750.451.3%2.53%3.84%133
$192.00Sep 11$4.700.422.4%2.51%4.88%11

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 7,235
Total Puts 41,682
Put/Call Ratio 5.76
Net Difference -34,447

Prior's Put/Call Breakdown

Total Calls 6,268
Total Puts 3,849
Put/Call Ratio 0.61
Net Difference 2,419

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