Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.43 +1.13%
(8/7 13:25) ◀
|
Friday, August 7, 2026 (1:30pm)
January 2026
|
▶ (8/7 13:35)
◀ 8/7 13:30 ▶

Option Volume

Detail
ℹ
Current (08/07 1:30pm) 50,649
Calls: 8,120 (16%)
Puts: 42,529 (84%)
Prior (08/06) 10,703
Calls: 6,517 (61%)
Puts: 4,186 (39%)
Current vs Prior +373.22%
Calls: +24.60% (Calls)
Puts: +915.98% (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 +49.82%
Calls: -34.79%
Puts: +99.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:30pm) $8.96M
Calls: $6.66M (74%)
Puts: $2.30M (26%)
Prior (08/06) $9.38M
Calls: $7.67M (82%)
Puts: $1.71M (18%)
Current vs Prior -4.42%
Calls: -13.10%
Puts: +34.56%
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 -37.93%
Calls: -26.07%
Puts: -57.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:30pm) 5.24
Prior (08/06) 0.64
Current vs Prior +715.41%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +162.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:30pm) 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 0.86% | 3.43%5.22% | 9.02%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -49.47% | -19.32%-1.13% | -2.28%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -70.56% | -27.99%-19.00% | -11.35%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -49.47% | -19.32%-1.13% | -2.28%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 119.44% | 20.91%
Calls: 50.00% | 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 +3.28% | -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 -15.94% | -61.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($6.66M). Unusually high activity with volume up 373% vs prior - elevated interest. Extreme bearish P/C ratio of 5.24 - heavy put buying. P/C ratio rising 715% - 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
13:30BULLISHBEARISHBEARISH
13:25BULLISHBEARISHBEARISH
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 115 of results (avg 6.9%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 219.359.55$9.452.1%1980.762.2K
$150.00Aug 2137.1537.95$37.552.1%10.99131
$150.00Sep 1837.9539.10$38.533.0%--0.943.9K
$156.00Sep 1832.4033.40$32.903.0%--0.92146
$162.50Sep 1826.3527.30$26.833.5%--0.891.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 188.508.85$8.684.0%20.534.0K
$189.00Sep 117.257.55$7.404.1%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 $0.84, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.700.85$0.7719.5%120.141.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$156.00Sep 180.760.92$0.8419.0%10.07258
$175.00Aug 210.790.96$0.8819.3%3220.141.2K
$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%50.93--

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 13.1K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 214.154.40$4.285.8%1.6K0.50352
$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 214.705.15$4.939.1%4750.53252
$180.00Aug 219.359.55$9.452.1%1980.762.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 141.912.28$2.0917.7%1.2K0.372.8K
$187.00Aug 213.904.30$4.109.8%1.2K0.47148
$174.00Aug 210.600.84$0.7233.3%9300.1298
$175.00Aug 210.790.96$0.8819.3%3220.141.2K
$180.00Aug 211.631.80$1.729.9%3130.243.9K

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 425.2%, max 995.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18436.1%39.8%995.4%1323
$150.00Aug 7Sep 18447.9%41.2%986.9%43.9K
$152.50Aug 7Sep 18417.3%40.0%944.1%4696
$177.50Aug 7Sep 18326.4%31.3%943.3%91.0K
$154.00Aug 7Sep 18399.2%39.5%909.9%1057
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18436.1%39.8%995.4%1136
$150.00Aug 7Sep 18447.9%41.2%986.9%183.2K
$177.50Aug 7Sep 18326.4%31.3%943.3%21.8K
$155.00Aug 7Sep 18387.2%39.4%881.7%22.1K
$156.00Aug 7Sep 18375.3%38.6%873.3%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 37.46, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.19$4.81$0.1925.32$205.19
$202.50$205.00Aug 14$0.10$2.40$0.1024.00$202.60
$205.00$210.00Aug 28$0.35$4.65$0.3513.29$205.35
$215.00$217.50Sep 18$0.19$2.31$0.1912.16$215.19
$217.50$220.00Sep 18$0.19$2.31$0.1912.16$217.69
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. 267 found (best R:R 27.57, avg 1.90)

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
$205.00$202.50Aug 28$2.22$2.22$0.287.93$202.78
$197.00$196.00Aug 14$0.85$0.85$0.155.67$196.15

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$0.13351.7%46.3%
$152.00Aug 7Aug 21$0.17423.3%52.6%
$156.00Aug 7Aug 21$0.18375.3%48.0%
$170.00Aug 7Aug 14$0.20212.1%38.5%
$200.00Aug 7Aug 14$0.20147.5%29.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.06387.2%61.1%
$159.00Aug 7Aug 14$0.07338.5%55.0%
$163.00Aug 7Aug 14$0.07291.0%47.7%
$160.00Aug 7Aug 14$0.09326.7%55.0%
$164.00Aug 7Aug 14$0.09281.0%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.60% of stock, avg 9.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$0.74$0.39$1.13$185.87$188.130.60%
$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$0.18$1.87$184.13$187.871.00%
$185.00Aug 7$2.65$0.06$2.71$182.29$187.711.45%
$190.00Aug 7$0.03$2.77$2.80$187.20$192.801.49%
$184.00Aug 7$3.32$0.05$3.37$180.63$187.371.80%
$183.00Aug 7$4.20$0.08$4.28$178.72$187.282.28%
$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 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$185.00Aug 7$0.12$0.06$0.18$184.82$189.18
$189.00$186.00Aug 7$0.12$0.18$0.30$185.70$189.30
$189.00$178.00Aug 7$0.12$0.18$0.30$177.70$189.30
$188.00$185.00Aug 7$0.38$0.06$0.44$184.56$188.44
$189.00$187.00Aug 7$0.12$0.39$0.51$186.49$189.51
$188.00$186.00Aug 7$0.38$0.18$0.56$185.44$188.56
$188.00$178.00Aug 7$0.38$0.18$0.56$177.44$188.56
$188.00$187.00Aug 7$0.38$0.39$0.77$186.23$188.77
$187.50$185.00Aug 7$0.73$0.06$0.79$184.21$188.29
$187.50$186.00Aug 7$0.73$0.18$0.91$185.09$188.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 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$2.34$0.1614.62$172.66$179.84
173/174175/177Aug 28$1.86$0.1413.29$172.14$176.86
168/168175/177Aug 28$1.85$0.1512.33$166.15$176.85
168/168170/172Aug 28$2.31$0.1912.16$165.69$172.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 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
$205.00$210.00$215.00Aug 21$0.15$4.8532.33
$202.50$205.00$207.50Sep 18$0.08$2.4230.25
$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$0.06$2.4440.67
$180.00$182.50$185.00Sep 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

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, 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%3.91%2612
$188.00Sep 11$6.750.500.3%3.60%3.91%2747
$190.00Sep 18$6.700.471.4%3.57%4.95%112.1K
$189.00Sep 11$6.150.480.8%3.28%4.12%167
$190.00Sep 11$5.750.461.4%3.07%4.44%712
$189.00Sep 4$5.650.480.8%3.01%3.85%18
$188.00Sep 4$5.450.500.3%2.91%3.21%17
$192.50Sep 18$5.350.412.7%2.85%5.56%11293
$191.00Sep 11$5.250.441.9%2.80%4.71%4--
$188.00Aug 28$5.150.490.3%2.75%3.05%594

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 8,120
Total Puts 42,529
Put/Call Ratio 5.24
Net Difference -34,409

Prior's Put/Call Breakdown

Total Calls 6,517
Total Puts 4,186
Put/Call Ratio 0.64
Net Difference 2,331

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