Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.23 +1.03%
(8/7 13:10) ◀
|
Friday, August 7, 2026 (1:15pm)
January 2026
|
▶ (8/7 13:20)
◀ 8/7 13:15 ▶

Option Volume

Detail
ℹ
Current (08/07 1:15pm) 49,632
Calls: 7,376 (15%)
Puts: 42,256 (85%)
Prior (08/06) 10,533
Calls: 6,498 (62%)
Puts: 4,035 (38%)
Current vs Prior +371.20%
Calls: +13.51% (Calls)
Puts: +947.24% (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 +46.81%
Calls: -40.76%
Puts: +97.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:15pm) $8.18M
Calls: $6.04M (74%)
Puts: $2.13M (26%)
Prior (08/06) $9.30M
Calls: $7.65M (82%)
Puts: $1.65M (18%)
Current vs Prior -12.09%
Calls: -21.03%
Puts: +29.32%
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 -43.37%
Calls: -32.97%
Puts: -60.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:15pm) 5.73
Prior (08/06) 0.62
Current vs Prior +822.58%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +186.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:15pm) 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 0.93% | 3.43%5.10% | 9.00%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -45.35% | -19.22%-3.33% | -2.50%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -68.16% | -27.90%-20.81% | -11.56%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -45.35% | -19.22%-3.33% | -2.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 135.30% | 20.91%
Calls: 81.71% | 24.24%
Puts: 188.89% | 17.57%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior +16.99% | -66.41%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg -4.78% | -61.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($6.04M). Unusually high activity with volume up 371% vs prior - elevated interest. Extreme bearish P/C ratio of 5.73 - heavy put buying. P/C ratio rising 823% - 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:15BULLISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
13:05BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:55BULLISHBEARISHBEARISH
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 103 of results (avg 6.9%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2137.0538.05$37.552.7%11.00131
$151.00Sep 1836.8538.20$37.533.6%--0.93299
$150.00Sep 1837.8039.20$38.503.6%--0.933.9K
$152.50Sep 1835.4036.80$36.103.9%--0.93581
$154.00Sep 1834.0035.35$34.673.9%--0.9246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 188.508.85$8.684.0%20.534.0K
$189.00Sep 117.257.60$7.434.7%10.52--
$220.00Sep 431.9533.55$32.754.9%70.96--
$188.00Sep 116.757.10$6.935.1%330.503
$200.00Sep 1814.8515.65$15.255.2%50.7229

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.55, cheapest $0.24)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 210.220.26$0.2416.7%2660.043.0K
$177.00Aug 140.430.49$0.4613.0%70.1126
$173.00Aug 210.580.69$0.6417.2%1830.1121
$156.00Sep 180.760.92$0.8419.0%10.07258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2137.0538.05$37.552.7%11.00131
$151.00Aug 2134.9537.65$36.307.4%--1.0063
$152.00Aug 2134.0036.30$35.156.5%--1.0075
$153.00Aug 2133.0535.55$34.307.3%--1.00190
$154.00Aug 2132.0034.70$33.358.1%--1.0093
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 72.333.20$2.7731.4%51.00163
$197.50Aug 79.5011.20$10.3516.4%41.00--
$198.00Aug 79.9511.50$10.7314.4%41.00--
$220.00Sep 431.9533.55$32.754.9%70.96--
$200.00Aug 1412.1013.45$12.7710.6%50.93--

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 12.5K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 214.054.45$4.259.4%1.6K0.48352
$195.00Aug 282.402.91$2.6619.2%1.5K0.3048
$205.00Aug 210.210.39$0.3060.0%1.3K0.065.2K
$180.00Aug 218.909.80$9.359.6%1570.752.2K
$186.00Aug 214.505.65$5.0822.6%1170.56650
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 142.002.28$2.1413.1%1.2K0.382.8K
$187.00Aug 214.054.40$4.228.3%1.2K0.48148
$174.00Aug 210.600.83$0.7231.9%9300.1298
$175.00Aug 210.770.97$0.8723.0%3220.141.2K
$180.00Aug 211.591.85$1.7215.1%2720.253.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 395.1%, max 952.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18419.1%39.8%952.9%1323
$150.00Aug 7Sep 18430.2%41.2%944.3%43.9K
$177.50Aug 7Sep 18316.1%31.3%910.6%51.0K
$152.50Aug 7Sep 18400.9%40.0%903.2%4696
$154.00Aug 7Sep 18383.6%39.5%870.5%1057
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18419.1%39.8%952.9%1136
$150.00Aug 7Sep 18430.2%41.2%944.3%183.2K
$177.50Aug 7Sep 18315.4%31.3%908.1%21.8K
$155.00Aug 7Sep 18372.1%39.4%843.5%22.1K
$156.00Aug 7Sep 18360.7%38.6%835.6%1285

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 40.67, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.19$4.81$0.1925.32$205.19
$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
$210.00$212.50Sep 18$0.21$2.29$0.2110.90$210.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Sep 4$0.12$4.88$0.1240.67$154.88
$160.00$155.00Sep 4$0.13$4.87$0.1337.46$159.87
$155.00$150.00Sep 11$0.18$4.82$0.1826.78$154.82
$160.00$155.00Sep 11$0.24$4.76$0.2419.83$159.76
$160.00$157.00Aug 28$0.18$2.82$0.1815.67$159.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 27.57, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$150.00$170.00Sep 4$18.82$18.82$1.1815.95$168.82
$162.50$165.00Sep 18$2.28$2.28$0.2210.36$164.78
$161.00$162.00Aug 7$0.90$0.90$0.109.00$161.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$190.00$188.00Aug 7$1.85$1.85$0.1512.33$188.15
$191.00$190.00Aug 21$0.89$0.89$0.118.09$190.11
$205.00$202.50Aug 28$2.22$2.22$0.287.93$202.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $0.94, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$158.00Aug 7Aug 21$0.15338.2%45.9%
$152.00Aug 7Aug 21$0.17406.7%52.2%
$156.00Aug 7Aug 21$0.18360.7%47.8%
$170.00Aug 7Aug 14$0.20204.5%38.1%
$200.00Aug 7Aug 14$0.20139.7%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.06372.1%60.8%
$159.00Aug 7Aug 14$0.07326.8%54.6%
$163.00Aug 7Aug 14$0.07280.2%47.4%
$160.00Aug 7Aug 14$0.09316.4%54.6%
$164.00Aug 7Aug 14$0.09270.4%47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.67% of stock, avg 9.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$0.87$0.38$1.25$185.75$188.250.67%
$188.00Aug 7$0.38$0.92$1.30$186.70$189.300.69%
$187.50Aug 7$0.73$0.88$1.61$185.89$189.110.86%
$186.00Aug 7$1.69$0.25$1.94$184.06$187.941.04%
$185.00Aug 7$2.56$0.06$2.62$182.38$187.621.40%
$190.00Aug 7$0.03$2.77$2.80$187.20$192.801.50%
$184.00Aug 7$3.27$0.05$3.32$180.68$187.321.77%
$183.00Aug 7$4.18$0.08$4.26$178.74$187.262.28%
$182.50Aug 7$4.88$0.04$4.92$177.58$187.422.63%
$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. 170 found (cheapest 0.05% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$185.00Aug 7$0.03$0.06$0.09$184.91$190.09
$189.00$185.00Aug 7$0.12$0.06$0.18$184.82$189.18
$190.00$178.00Aug 7$0.03$0.18$0.21$177.79$190.21
$190.00$186.00Aug 7$0.03$0.25$0.28$185.72$190.28
$189.00$178.00Aug 7$0.12$0.18$0.30$177.70$189.30
$189.00$186.00Aug 7$0.12$0.25$0.37$185.63$189.37
$190.00$187.00Aug 7$0.03$0.38$0.41$186.59$190.41
$188.00$185.00Aug 7$0.38$0.06$0.44$184.56$188.44
$189.00$187.00Aug 7$0.12$0.38$0.50$186.50$189.50
$188.00$178.00Aug 7$0.38$0.18$0.56$177.44$188.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 24.00, avg credit $1.52)

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
165/168171/175Sep 4$3.75$0.2515.00$164.25$174.75
168/169171/175Sep 4$3.75$0.2515.00$165.25$174.75
174/175178/180Sep 4$2.33$0.1713.71$172.67$179.83
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
168/168175/177Aug 28$1.84$0.1611.50$166.16$176.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 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
$167.50$170.00$172.50Sep 18$0.07$2.4334.71
$200.00$202.50$205.00Sep 18$0.07$2.4334.71
$205.00$210.00$215.00Aug 21$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 11$0.06$4.9482.33
$155.00$160.00$165.00Sep 11$0.14$4.8634.71
$188.00$190.00$192.00Aug 14$0.08$1.9224.00
$170.00$172.50$175.00Sep 18$0.11$2.3921.73
$192.00$193.00$194.00Aug 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. 143 found (best net $-0.56, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$170.001:2Sep 4-$0.56$19.44
$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
$205.00$210.001:2Sep 11-$0.25$4.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 28-$0.06$4.94
$155.00$150.001:2Aug 14-$0.15$4.85
$165.00$160.001:2Sep 4-$0.15$4.85
$155.00$150.001:2Sep 4-$0.16$4.84
$155.00$150.001:2Sep 11-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.87%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.250.510.1%3.87%4.02%2612
$188.00Sep 11$6.750.500.4%3.61%4.02%2747
$190.00Sep 18$6.650.471.5%3.55%5.03%112.1K
$189.00Sep 11$6.150.480.9%3.28%4.23%167
$190.00Sep 11$5.750.461.5%3.07%4.55%712
$189.00Sep 4$5.650.480.9%3.02%3.96%18
$188.00Sep 4$5.450.500.4%2.91%3.32%17
$192.50Sep 18$5.350.412.8%2.86%5.67%11293
$191.00Sep 11$5.250.442.0%2.80%4.82%4--
$190.00Sep 4$4.750.451.5%2.54%4.02%133

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 7,376
Total Puts 42,256
Put/Call Ratio 5.73
Net Difference -34,880

Prior's Put/Call Breakdown

Total Calls 6,498
Total Puts 4,035
Put/Call Ratio 0.62
Net Difference 2,463

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