Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.32 +1.07%
(8/7 13:40) ◀
|
Friday, August 7, 2026 (1:45pm)
January 2026
|
▶ (8/7 13:50)
◀ 8/7 13:45 ▶

Option Volume

Detail
ℹ
Current (08/07 1:45pm) 51,566
Calls: 8,859 (17%)
Puts: 42,707 (83%)
Prior (08/06) 12,430
Calls: 6,664 (54%)
Puts: 5,766 (46%)
Current vs Prior +314.85%
Calls: +32.94% (Calls)
Puts: +640.67% (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 +52.53%
Calls: -28.85%
Puts: +99.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:45pm) $9.87M
Calls: $7.52M (76%)
Puts: $2.35M (24%)
Prior (08/06) $9.84M
Calls: $7.74M (79%)
Puts: $2.10M (21%)
Current vs Prior +0.24%
Calls: -2.80%
Puts: +11.43%
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 -31.66%
Calls: -16.57%
Puts: -56.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:45pm) 4.82
Prior (08/06) 0.87
Current vs Prior +457.15%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +141.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:45pm) 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 0.76% | 3.49%5.18% | 9.04%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -55.68% | -18.01%-1.87% | -2.10%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -74.18% | -26.82%-19.62% | -11.19%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -55.68% | -18.01%-1.87% | -2.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 59.31% | 17.61%
Calls: 50.00% | 17.65%
Puts: 68.63% | 17.57%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior -48.72% | -71.71%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg -58.26% | -67.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($7.52M) vs puts ($2.35M). Unusually high activity with volume up 315% vs prior - elevated interest. Extreme bearish P/C ratio of 4.82 - heavy put buying. P/C ratio rising 457% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
13:45BULLISHBEARISHBEARISH
13:40BULLISHBEARISHBEARISH
13:35BULLISHBEARISHBEARISH
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 118 of results (avg 6.7%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2137.1537.95$37.552.1%10.99131
$188.00Aug 214.154.25$4.202.4%2.0K0.50352
$150.00Sep 1837.9539.10$38.533.0%--0.933.9K
$180.00Aug 148.208.45$8.323.0%50.82116
$156.00Sep 1832.4033.40$32.903.0%--0.91146
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
$150.00Sep 437.3039.05$38.174.6%--1.0015
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 72.323.20$2.7631.9%51.00163
$197.50Aug 79.5011.20$10.3516.4%41.00--
$198.00Aug 79.9511.55$10.7514.9%41.00--
$220.00Sep 431.9533.55$32.754.9%70.96--
$200.00Aug 1412.1013.45$12.7710.6%50.94--

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 13.7K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 214.154.25$4.202.4%2.0K0.50352
$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 214.655.15$4.9010.2%4750.53252
$180.00Aug 219.209.80$9.506.3%2180.762.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Aug 213.904.20$4.057.4%1.2K0.47148
$185.00Aug 141.922.25$2.0915.8%1.2K0.372.8K
$174.00Aug 210.600.84$0.7233.3%9300.1298
$180.00Aug 211.571.80$1.6913.6%3350.243.9K
$175.00Aug 210.790.96$0.8819.3%3220.141.2K

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 444.1%, max 1054.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18461.3%40.0%1054.2%1323
$150.00Aug 7Sep 18473.5%41.4%1044.7%43.9K
$152.50Aug 7Sep 18441.2%40.1%999.4%4696
$154.00Aug 7Sep 18422.2%39.7%963.5%1057
$155.00Aug 7Sep 18409.6%39.6%935.4%102.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18461.3%40.0%1054.2%1136
$150.00Aug 7Sep 18473.5%41.4%1044.7%213.2K
$155.00Aug 7Sep 18409.6%39.6%935.4%32.1K
$156.00Aug 7Sep 18397.1%38.7%925.1%1285
$157.50Aug 7Sep 18378.4%38.4%885.7%18378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 37.46, avg 4.17)

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. 271 found (best R:R 27.57, avg 1.88)

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$18.79$18.79$1.2115.53$168.79
$152.50$154.00Sep 18$1.40$1.40$0.1014.00$153.90
$178.00$179.00Aug 14$0.90$0.90$0.109.00$178.90
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$1.84$1.84$0.1611.50$188.16
$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. 106 found (avg debit $0.93, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$158.00Aug 7Aug 21$0.13372.2%46.3%
$152.00Aug 7Aug 21$0.17447.5%52.6%
$156.00Aug 7Aug 21$0.18397.1%48.0%
$167.50Aug 7Aug 14$0.20255.1%43.9%
$200.00Aug 7Aug 14$0.21153.0%30.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.06409.6%61.2%
$159.00Aug 7Aug 14$0.07359.2%55.0%
$163.00Aug 7Aug 14$0.07308.6%47.8%
$160.00Aug 7Aug 14$0.09348.3%55.1%
$164.00Aug 7Aug 14$0.09297.8%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.58% of stock, avg 9.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$0.74$0.35$1.09$185.91$188.090.58%
$188.00Aug 7$0.31$0.92$1.23$186.77$189.230.66%
$187.50Aug 7$0.73$0.68$1.41$186.09$188.910.75%
$186.00Aug 7$1.69$0.16$1.85$184.15$187.850.99%
$185.00Aug 7$2.60$0.05$2.65$182.35$187.651.41%
$190.00Aug 7$0.03$2.76$2.79$187.21$192.791.49%
$184.00Aug 7$3.32$0.05$3.37$180.63$187.371.80%
$183.00Aug 7$4.18$0.08$4.26$178.74$187.262.27%
$182.50Aug 7$4.88$0.03$4.91$177.59$187.412.62%
$182.00Aug 7$5.15$0.03$5.18$176.82$187.182.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.09% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$185.00Aug 7$0.12$0.05$0.17$184.83$189.17
$189.00$186.00Aug 7$0.12$0.16$0.28$185.72$189.28
$189.00$178.00Aug 7$0.12$0.18$0.30$177.70$189.30
$188.00$185.00Aug 7$0.31$0.05$0.36$184.64$188.36
$188.00$186.00Aug 7$0.31$0.16$0.47$185.53$188.47
$189.00$187.00Aug 7$0.12$0.35$0.47$186.53$189.47
$188.00$178.00Aug 7$0.31$0.18$0.49$177.51$188.49
$188.00$187.00Aug 7$0.31$0.35$0.66$186.34$188.66
$189.00$187.50Aug 7$0.12$0.68$0.80$186.70$189.80
$188.00$187.50Aug 7$0.31$0.68$0.99$186.51$188.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 21.73, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
159/160162/165Sep 18$2.39$0.1121.73$157.61$164.89
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
151/152162/165Sep 18$2.35$0.1515.67$150.15$164.85
156/158162/165Sep 18$2.35$0.1515.67$155.15$164.85
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
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. 118 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
$192.50$195.00$197.50Sep 18$0.05$2.4549.00
$182.50$185.00$187.50Sep 18$0.06$2.4440.67
$207.50$210.00$212.50Sep 18$0.06$2.4440.67
$165.00$167.50$170.00Sep 18$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Sep 18$0.06$2.4440.67
$155.00$160.00$165.00Sep 11$0.16$4.8430.25
$165.00$167.50$170.00Sep 18$0.08$2.4230.25
$167.50$170.00$172.50Sep 18$0.10$2.4024.00
$180.00$182.50$185.00Sep 18$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.59, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$170.001:2Sep 4-$0.59$19.41
$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 4.22%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.900.520.1%4.22%4.31%2612
$188.00Sep 11$6.750.500.4%3.60%3.97%2747
$190.00Sep 18$6.700.471.4%3.58%5.01%112.1K
$189.00Sep 11$6.150.480.9%3.28%4.18%167
$190.00Sep 11$5.750.461.4%3.07%4.50%712
$189.00Sep 4$5.650.480.9%3.02%3.91%18
$188.00Sep 4$5.450.500.4%2.91%3.27%17
$192.50Sep 18$5.450.422.8%2.91%5.67%11293
$187.50Aug 28$5.300.510.1%2.83%2.93%--785
$191.00Sep 11$5.250.442.0%2.80%4.77%4--

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 8,859
Total Puts 42,707
Put/Call Ratio 4.82
Net Difference -33,848

Prior's Put/Call Breakdown

Total Calls 6,664
Total Puts 5,766
Put/Call Ratio 0.87
Net Difference 898

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