Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.48 +1.16%
(8/7 13:15) ◀
|
Friday, August 7, 2026 (1:20pm)
January 2026
|
▶ (8/7 13:25)
◀ 8/7 13:20 ▶

Option Volume

Detail
ℹ
Current (08/07 1:20pm) 50,448
Calls: 7,959 (16%)
Puts: 42,489 (84%)
Prior (08/06) 10,636
Calls: 6,510 (61%)
Puts: 4,126 (39%)
Current vs Prior +374.31%
Calls: +22.26% (Calls)
Puts: +929.79% (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 +49.23%
Calls: -36.08%
Puts: +98.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:20pm) $8.66M
Calls: $6.37M (74%)
Puts: $2.28M (26%)
Prior (08/06) $9.36M
Calls: $7.66M (82%)
Puts: $1.71M (18%)
Current vs Prior -7.54%
Calls: -16.74%
Puts: +33.64%
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 -40.04%
Calls: -29.30%
Puts: -57.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:20pm) 5.34
Prior (08/06) 0.63
Current vs Prior +742.31%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +167.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:20pm) 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%5.15% | 9.00%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -45.43% | -19.34%-2.46% | -2.48%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -68.21% | -28.00%-20.10% | -11.53%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -45.43% | -19.34%-2.46% | -2.48%
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 ($6.37M). Unusually high activity with volume up 374% vs prior - elevated interest. Extreme bearish P/C ratio of 5.34 - heavy put buying. P/C ratio rising 742% - 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
13:20BULLISHBEARISHBEARISH
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 107 of results (avg 6.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2137.0538.05$37.552.7%11.00131
$156.00Sep 1832.4033.40$32.903.0%--0.92146
$150.00Sep 1837.8539.20$38.533.5%--0.943.9K
$190.00Sep 186.706.95$6.833.7%110.472.1K
$151.00Sep 1836.8538.25$37.553.7%--0.94299
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Aug 214.054.10$4.071.2%1.2K0.47148
$190.00Sep 188.508.75$8.632.9%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

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.72, cheapest $0.45)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.700.85$0.7719.5%120.141.3K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Aug 140.420.49$0.4515.6%90.1126
$173.00Aug 210.580.70$0.6418.8%1830.1021
$156.00Sep 180.760.92$0.8419.0%10.07258
$170.00Aug 280.830.95$0.8913.5%30.1142

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 192 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 735.9038.35$37.136.6%41.0030
$151.00Aug 734.8537.05$35.956.1%11.0024
$152.00Aug 733.8536.10$34.986.4%11.00122
$152.50Aug 733.2035.75$34.487.4%41.00115
$153.00Aug 732.7535.25$34.007.4%101.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 79.5011.20$10.3516.4%40.99--
$198.00Aug 79.9511.55$10.7514.9%40.99--
$220.00Sep 431.9533.55$32.754.9%70.96--
$190.00Aug 72.333.20$2.7731.4%50.95163
$200.00Aug 1412.1013.45$12.7710.6%50.94--

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 13.1K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 214.204.40$4.304.7%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
$187.00Aug 214.704.90$4.804.2%4750.53252
$180.00Aug 219.359.75$9.554.2%1960.762.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 141.912.28$2.0917.7%1.2K0.372.8K
$187.00Aug 214.054.10$4.071.2%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 211.601.84$1.7214.0%3110.243.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 108 strikes (avg 409.9%, max 966.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18424.7%39.8%966.8%1323
$150.00Aug 7Sep 18436.1%41.2%958.5%43.9K
$152.50Aug 7Sep 18406.3%40.0%916.8%4696
$177.50Aug 7Sep 18317.9%31.3%916.1%51.0K
$154.00Aug 7Sep 18388.7%39.5%883.5%1057
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18424.7%39.8%966.8%1136
$150.00Aug 7Sep 18436.1%41.2%958.5%183.2K
$177.50Aug 7Sep 18317.9%31.3%916.1%21.8K
$155.00Aug 7Sep 18377.1%39.4%856.0%22.1K
$156.00Aug 7Sep 18365.5%38.6%847.8%1285

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 37.46, avg 3.97)

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
$202.50$205.00Aug 28$0.22$2.28$0.2210.36$202.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Sep 4$0.13$4.87$0.1337.46$159.87
$155.00$150.00Sep 4$0.14$4.86$0.1434.71$154.86
$155.00$150.00Sep 11$0.20$4.80$0.2024.00$154.80
$160.00$155.00Sep 11$0.22$4.78$0.2221.73$159.78
$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 1.94)

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
$152.50$154.00Sep 18$1.40$1.40$0.1014.00$153.90
$162.50$165.00Sep 18$2.28$2.28$0.2210.36$164.78
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 $0.93, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$158.00Aug 7Aug 21$0.15342.5%46.2%
$152.00Aug 7Aug 21$0.17412.2%52.5%
$156.00Aug 7Aug 21$0.18365.5%48.1%
$170.00Aug 7Aug 14$0.20206.5%38.5%
$200.00Aug 7Aug 14$0.20143.7%29.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.06377.1%61.1%
$159.00Aug 7Aug 14$0.07329.6%54.9%
$163.00Aug 7Aug 14$0.07283.4%47.7%
$167.50Aug 7Aug 14$0.08234.0%40.7%
$160.00Aug 7Aug 14$0.09318.2%55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.66% of stock, avg 9.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$0.87$0.37$1.24$185.76$188.240.66%
$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$0.19$1.88$184.12$187.881.00%
$185.00Aug 7$2.68$0.06$2.74$182.26$187.741.46%
$190.00Aug 7$0.03$2.77$2.80$187.20$192.801.49%
$184.00Aug 7$3.30$0.05$3.35$180.65$187.351.79%
$183.00Aug 7$4.18$0.08$4.26$178.74$187.262.27%
$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. 170 found (cheapest 0.10% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$185.00Aug 7$0.12$0.06$0.18$184.82$189.18
$189.00$178.00Aug 7$0.12$0.18$0.30$177.70$189.30
$189.00$186.00Aug 7$0.12$0.19$0.31$185.69$189.31
$188.00$185.00Aug 7$0.38$0.06$0.44$184.56$188.44
$189.00$187.00Aug 7$0.12$0.37$0.49$186.51$189.49
$188.00$186.00Aug 7$0.38$0.19$0.57$185.43$188.57
$188.00$178.00Aug 7$0.38$0.18$0.56$177.44$188.56
$188.00$187.00Aug 7$0.38$0.37$0.75$186.25$188.75
$187.50$185.00Aug 7$0.73$0.06$0.79$184.21$188.29
$187.50$186.00Aug 7$0.73$0.19$0.92$185.08$188.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 24.00, avg credit $1.49)

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
173/174175/177Aug 28$1.86$0.1413.29$172.14$176.86
176/178181/182Aug 28$1.39$0.1112.64$176.11$182.39
168/168175/177Aug 28$1.85$0.1512.33$166.15$176.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Aug 21$0.07$4.9370.43
$200.00$202.50$205.00Sep 18$0.07$2.4334.71
$205.00$210.00$215.00Aug 21$0.15$4.8532.33
$170.00$172.50$175.00Sep 18$0.10$2.4024.00
$167.50$170.00$172.50Sep 18$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Sep 18$0.05$2.4549.00
$165.00$167.50$170.00Sep 18$0.07$2.4334.71
$155.00$160.00$165.00Sep 11$0.16$4.8430.25
$167.50$170.00$172.50Sep 18$0.12$2.3819.83
$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. 141 found (best net $-0.56, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$170.001:2Sep 4-$0.56$19.44
$210.00$215.001:2Aug 21-$0.03$4.97
$205.00$210.001:2Aug 28-$0.10$4.90
$215.00$220.001:2Aug 21-$0.13$4.87
$205.00$210.001:2Sep 11-$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 28-$0.06$4.94
$155.00$150.001:2Sep 4-$0.12$4.88
$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 11-$0.16$4.84

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 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.250.510.0%3.87%3.88%2612
$188.00Sep 11$6.750.500.3%3.60%3.88%2747
$190.00Sep 18$6.700.471.3%3.57%4.92%112.1K
$189.00Sep 11$6.150.480.8%3.28%4.09%167
$190.00Sep 11$5.750.461.3%3.07%4.41%712
$189.00Sep 4$5.650.480.8%3.01%3.82%18
$188.00Sep 4$5.450.500.3%2.91%3.18%17
$192.50Sep 18$5.350.412.7%2.85%5.53%11293
$191.00Sep 11$5.250.441.9%2.80%4.68%4--
$190.00Sep 4$4.750.451.3%2.53%3.88%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 7,959
Total Puts 42,489
Put/Call Ratio 5.34
Net Difference -34,530

Prior's Put/Call Breakdown

Total Calls 6,510
Total Puts 4,126
Put/Call Ratio 0.63
Net Difference 2,384

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