Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.34 +1.08%
(8/7 14:06) ◀
|
Friday, August 7, 2026 (2:10pm)
January 2026
|
▶ (8/7 14:15)
◀ 8/7 14:10 ▶

Option Volume

Detail
ℹ
Current (08/07 2:10pm) 54,093
Calls: 11,068 (20%)
Puts: 43,025 (80%)
Prior (08/06) 13,439
Calls: 6,695 (50%)
Puts: 6,744 (50%)
Current vs Prior +302.51%
Calls: +65.32% (Calls)
Puts: +537.97% (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 +60.01%
Calls: -11.11%
Puts: +101.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:10pm) $11.63M
Calls: $9.18M (79%)
Puts: $2.45M (21%)
Prior (08/06) $10.17M
Calls: $7.77M (76%)
Puts: $2.41M (24%)
Current vs Prior +14.26%
Calls: +18.13%
Puts: +1.74%
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 -19.49%
Calls: +1.80%
Puts: -54.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:10pm) 3.89
Prior (08/06) 1.01
Current vs Prior +285.91%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +94.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:10pm) 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%5.05% | 9.04%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -58.80% | -19.52%-4.31% | -2.11%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -76.00% | -28.17%-21.61% | -11.20%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -58.80% | -19.52%-4.31% | -2.11%
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 79% of dollar volume in calls ($9.18M) vs puts ($2.45M). Unusually high activity with volume up 303% vs prior - elevated interest. Extreme bearish P/C ratio of 3.89 - heavy put buying. P/C ratio rising 286% - 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
14:10BULLISHBEARISHBEARISH
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 125 of results (avg 6.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2137.4037.95$37.671.5%11.00131
$155.00Sep 1833.4034.05$33.721.9%--0.922.8K
$165.00Aug 722.0522.60$22.332.5%101.0023
$150.00Sep 1838.0539.00$38.532.5%--0.933.9K
$156.00Sep 1832.4033.40$32.903.0%--0.91146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 188.608.85$8.732.9%90.534.0K
$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%120.2130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$176.00Aug 140.340.41$0.3818.4%190.0947
$172.00Aug 210.550.63$0.5913.6%--0.10126
$179.00Aug 140.630.75$0.6917.4%140.1523
$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
$150.00Aug 2137.4037.95$37.671.5%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 72.323.20$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. 330 active (total vol 16.0K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 213.954.50$4.2213.0%3.8K0.49352
$195.00Aug 282.402.91$2.6619.2%1.5K0.3148
$205.00Aug 210.210.39$0.3060.0%1.3K0.065.2K
$187.00Aug 214.655.00$4.837.2%4770.52252
$180.00Aug 219.159.60$9.384.8%2180.752.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Aug 214.054.45$4.259.4%1.3K0.48148
$185.00Aug 141.992.24$2.1211.8%1.2K0.372.8K
$174.00Aug 210.600.84$0.7233.3%9300.1298
$180.00Aug 211.651.80$1.738.7%3350.253.9K
$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. 107 strikes (avg 497.2%, max 1166.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18505.9%40.0%1166.0%1323
$150.00Aug 7Sep 18519.2%41.4%1155.5%43.9K
$152.50Aug 7Sep 18483.8%40.1%1105.9%4696
$154.00Aug 7Sep 18462.9%39.7%1066.6%1057
$155.00Aug 7Sep 18449.1%39.8%1027.5%102.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18505.9%40.0%1166.0%1136
$150.00Aug 7Sep 18519.2%41.4%1155.5%213.2K
$155.00Aug 7Sep 18449.1%39.8%1027.5%52.1K
$156.00Aug 7Sep 18435.4%38.7%1024.5%1285
$157.50Aug 7Sep 18415.0%38.2%987.3%18378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 37.46, avg 4.14)

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. 278 found (best R:R 27.57, avg 1.89)

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. 107 found (avg debit $0.93, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 14$0.05313.7%42.2%
$152.00Aug 7Aug 21$0.17490.8%52.3%
$156.00Aug 7Aug 21$0.18435.4%47.5%
$200.00Aug 7Aug 14$0.19167.5%29.6%
$167.50Aug 7Aug 14$0.20279.8%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.07449.1%62.5%
$159.00Aug 7Aug 14$0.07393.8%55.1%
$163.00Aug 7Aug 14$0.07338.5%47.8%
$160.00Aug 7Aug 14$0.09381.9%55.1%
$164.00Aug 7Aug 14$0.09326.6%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.52% of stock, avg 9.14%)

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$2.47$0.06$2.53$182.47$187.531.35%
$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$187.382.60%
$182.00Aug 7$5.25$0.03$5.28$176.72$187.282.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.09% of stock, avg 4.38%)

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
$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$187.00Aug 7$0.30$0.31$0.61$186.39$188.61
$189.00$187.50Aug 7$0.10$0.66$0.76$186.74$189.76
$188.00$187.50Aug 7$0.30$0.66$0.96$186.54$188.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 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
168/168175/177Aug 28$1.87$0.1314.38$166.13$176.87
168/168170/172Aug 28$2.33$0.1713.71$165.67$172.33
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 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
$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
$200.00$202.50$205.00Sep 11$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Sep 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
$190.00$192.50$195.00Sep 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. 147 found (best net $-0.53, 133 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%4.30%2612
$188.00Sep 11$6.750.500.3%3.60%3.96%2747
$190.00Sep 18$6.650.471.4%3.55%4.97%182.1K
$189.00Sep 11$6.150.480.9%3.28%4.17%167
$190.00Sep 11$5.750.461.4%3.07%4.49%712
$189.00Sep 4$5.650.480.9%3.02%3.90%18
$192.50Sep 18$5.550.422.8%2.96%5.72%11293
$188.00Sep 4$5.450.500.3%2.91%3.26%17
$187.50Aug 28$5.350.510.1%2.86%2.94%1785
$191.00Sep 11$5.250.441.9%2.80%4.76%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 11,068
Total Puts 43,025
Put/Call Ratio 3.89
Net Difference -31,957

Prior's Put/Call Breakdown

Total Calls 6,695
Total Puts 6,744
Put/Call Ratio 1.01
Net Difference -49

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