Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.23 +1.03%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (2:05pm)
January 2026
|
▶ (8/7 14:10)
◀ 8/7 14:06 ▶

Option Volume

Detail
ℹ
Current (08/07 2:05pm) 53,428
Calls: 10,430 (20%)
Puts: 42,998 (80%)
Prior (08/06) 13,375
Calls: 6,689 (50%)
Puts: 6,686 (50%)
Current vs Prior +299.46%
Calls: +55.93% (Calls)
Puts: +543.10% (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 +58.04%
Calls: -16.23%
Puts: +101.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:05pm) $11.27M
Calls: $8.84M (78%)
Puts: $2.43M (22%)
Prior (08/06) $10.16M
Calls: $7.76M (76%)
Puts: $2.40M (24%)
Current vs Prior +10.91%
Calls: +13.86%
Puts: +1.37%
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 -21.96%
Calls: -1.97%
Puts: -55.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:05pm) 4.12
Prior (08/06) 1.00
Current vs Prior +312.44%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +106.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:05pm) 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 0.70% | 3.42%5.09% | 9.04%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -58.78% | -19.48%-3.55% | -2.06%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -75.99% | -28.13%-20.99% | -11.15%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -58.78% | -19.48%-3.55% | -2.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 57.93% | 14.12%
Calls: 39.39% | 10.67%
Puts: 76.47% | 17.57%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior -49.91% | -77.32%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg -59.23% | -74.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($8.84M) vs puts ($2.43M). Unusually high activity with volume up 299% vs prior - elevated interest. Extreme bearish P/C ratio of 4.12 - heavy put buying. P/C ratio rising 312% - 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
14:05BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:55BULLISHBEARISHBEARISH
13:50BULLISHBEARISHBEARISH
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 126 of results (avg 6.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2137.4037.95$37.671.5%10.99131
$155.00Sep 1833.4034.05$33.721.9%--0.932.8K
$190.00Sep 186.656.85$6.753.0%140.472.1K
$150.00Sep 1837.9539.10$38.533.0%--0.953.9K
$156.00Sep 1832.4033.40$32.903.0%--0.93146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 188.558.75$8.652.3%40.534.0K
$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
$189.00Sep 117.257.65$7.455.4%10.52--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.74, cheapest $0.38)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.700.85$0.7719.5%120.141.3K
$194.00Aug 140.790.96$0.8819.3%120.2030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$176.00Aug 140.340.41$0.3818.4%190.0947
$172.00Aug 210.550.63$0.5913.6%--0.10126
$168.00Aug 280.660.73$0.7010.0%20.0949
$156.00Sep 180.760.92$0.8419.0%10.07258
$175.00Aug 210.790.96$0.8819.3%3220.141.2K

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
$150.00Sep 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%50.93--

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 15.4K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 214.154.55$4.359.2%3.2K0.49352
$195.00Aug 282.402.91$2.6619.2%1.5K0.3048
$205.00Aug 210.210.39$0.3060.0%1.3K0.075.2K
$187.00Aug 214.655.10$4.889.2%4750.53252
$180.00Aug 219.159.60$9.384.8%2180.762.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Aug 213.904.45$4.1813.2%1.3K0.47148
$185.00Aug 141.992.24$2.1211.8%1.2K0.382.8K
$174.00Aug 210.600.84$0.7233.3%9300.1298
$180.00Aug 211.681.81$1.757.4%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. 109 strikes (avg 474.6%, max 1134.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18493.4%40.0%1134.1%1323
$150.00Aug 7Sep 18506.6%41.4%1124.7%43.9K
$152.50Aug 7Sep 18472.0%40.1%1076.0%4696
$154.00Aug 7Sep 18451.6%39.7%1037.5%1057
$155.00Aug 7Sep 18438.0%39.9%999.2%102.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18493.4%40.0%1134.0%1136
$150.00Aug 7Sep 18506.6%41.4%1124.7%213.2K
$155.00Aug 7Sep 18438.0%39.9%999.1%32.1K
$156.00Aug 7Sep 18424.6%38.7%996.0%1285
$157.50Aug 7Sep 18404.6%38.2%959.4%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 4.18)

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
$165.00$160.00Sep 4$0.28$4.72$0.2816.86$164.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 27.57, avg 1.87)

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
$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 $0.94, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.00Aug 7Aug 21$0.17478.9%52.5%
$156.00Aug 7Aug 21$0.18424.6%47.6%
$200.00Aug 7Aug 14$0.19166.7%30.1%
$167.50Aug 7Aug 14$0.20272.9%43.5%
$157.00Aug 7Aug 21$0.23411.2%46.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.07438.0%62.1%
$159.00Aug 7Aug 14$0.07382.9%54.7%
$163.00Aug 7Aug 14$0.07330.5%47.4%
$160.00Aug 7Aug 14$0.09369.6%54.7%
$164.00Aug 7Aug 14$0.09319.1%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.52% of stock, avg 9.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$0.66$0.31$0.97$186.03$187.970.52%
$188.00Aug 7$0.30$0.92$1.22$186.78$189.220.65%
$187.50Aug 7$0.72$0.66$1.38$186.12$188.880.74%
$186.00Aug 7$1.41$0.16$1.57$184.43$187.570.84%
$185.00Aug 7$2.42$0.06$2.48$182.52$187.481.32%
$190.00Aug 7$0.03$2.76$2.79$187.21$192.791.49%
$184.00Aug 7$3.43$0.05$3.48$180.52$187.481.86%
$183.00Aug 7$4.22$0.08$4.30$178.70$187.302.30%
$182.50Aug 7$4.85$0.03$4.88$177.62$187.382.61%
$182.00Aug 7$5.23$0.03$5.26$176.74$187.262.81%

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$0.10$0.06$0.16$184.84$189.16
$189.00$186.00Aug 7$0.10$0.16$0.26$185.74$189.26
$189.00$178.00Aug 7$0.10$0.18$0.28$177.72$189.28
$189.00$177.50Aug 7$0.10$0.18$0.28$177.22$189.28
$188.00$185.00Aug 7$0.30$0.06$0.36$184.64$188.36
$189.00$187.00Aug 7$0.10$0.31$0.41$186.59$189.41
$188.00$186.00Aug 7$0.30$0.16$0.46$185.54$188.46
$188.00$178.00Aug 7$0.30$0.18$0.48$177.52$188.48
$188.00$177.50Aug 7$0.30$0.18$0.48$177.02$188.48
$188.00$187.00Aug 7$0.30$0.31$0.61$186.39$188.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 25.67, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/168171/175Sep 4$3.85$0.1525.67$164.15$174.85
170/172178/180Sep 4$2.40$0.1024.00$169.60$179.90
173/174175/177Aug 28$1.90$0.1019.00$172.10$176.90
151/152160/162Sep 18$2.37$0.1318.23$150.13$162.37
159/160162/165Sep 18$2.36$0.1416.86$157.64$164.86
168/169171/175Sep 4$3.75$0.2515.00$165.25$174.75
151/152162/165Sep 18$2.32$0.1812.89$150.18$164.82
165/166171/173Aug 14$1.84$0.1611.50$164.16$172.84
171/172175/177Aug 28$1.83$0.1710.76$170.17$176.83
170/171175/177Aug 28$1.82$0.1810.11$169.18$176.82

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
$182.50$185.00$187.50Sep 18$0.06$2.4440.67
$207.50$210.00$212.50Sep 18$0.06$2.4440.67
$205.00$210.00$215.00Aug 21$0.15$4.8532.33
$202.50$205.00$207.50Sep 18$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Sep 18$0.07$2.4334.71
$185.00$187.50$190.00Sep 18$0.07$2.4334.71
$155.00$160.00$165.00Sep 4$0.15$4.8532.33
$155.00$160.00$165.00Sep 11$0.16$4.8430.25
$165.00$167.50$170.00Sep 18$0.08$2.4230.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-0.53, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$170.001:2Sep 4-$0.53$19.47
$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-$0.32$4.68
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-$0.14$4.86
$155.00$150.001:2Sep 11-$0.16$4.84
$165.00$160.001:2Sep 4-$0.25$4.75

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 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.900.520.1%4.22%4.36%2612
$188.00Sep 11$6.750.500.4%3.61%4.02%2747
$190.00Sep 18$6.650.471.5%3.55%5.03%142.1K
$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
$192.50Sep 18$5.550.422.8%2.96%5.78%11293
$188.00Sep 4$5.450.500.4%2.91%3.32%17
$187.50Aug 28$5.350.500.1%2.86%3.00%1785
$191.00Sep 11$5.250.442.0%2.80%4.82%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 10,430
Total Puts 42,998
Put/Call Ratio 4.12
Net Difference -32,568

Prior's Put/Call Breakdown

Total Calls 6,689
Total Puts 6,686
Put/Call Ratio 1.00
Net Difference 3

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