Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.32 +1.07%
(8/7 14:55) ◀
|
Friday, August 7, 2026 (3:00pm)
January 2026
|
▶ (8/7 15:05)
◀ 8/7 15:00 ▶

Option Volume

Detail
ℹ
Current (08/07 3:00pm) 55,817
Calls: 12,373 (22%)
Puts: 43,444 (78%)
Prior (08/06) 17,477
Calls: 8,299 (47%)
Puts: 9,178 (53%)
Current vs Prior +219.37%
Calls: +49.09% (Calls)
Puts: +373.35% (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 +65.11%
Calls: -0.63%
Puts: +103.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:00pm) $12.76M
Calls: $10.46M (82%)
Puts: $2.30M (18%)
Prior (08/06) $12.42M
Calls: $9.45M (76%)
Puts: $2.97M (24%)
Current vs Prior +2.78%
Calls: +10.70%
Puts: -22.43%
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 -11.60%
Calls: +16.03%
Puts: -57.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:00pm) 3.51
Prior (08/06) 1.11
Current vs Prior +217.49%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +75.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:00pm) 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 0.67% | 3.45%4.99% | 9.04%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -60.67% | -18.89%-5.41% | -2.10%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -77.09% | -27.61%-22.52% | -11.19%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -60.67% | -18.89%-5.41% | -2.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 114.01% | 15.55%
Calls: 67.24% | 10.67%
Puts: 160.78% | 20.44%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior -1.42% | -75.02%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg -19.76% | -71.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($10.46M) vs puts ($2.30M). Unusually high activity with volume up 219% vs prior - elevated interest. Extreme bearish P/C ratio of 3.51 - heavy put buying. P/C ratio rising 217% - 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
15:00BULLISHBEARISHBEARISH
14:55BULLISHBEARISHBEARISH
14:50BULLISHBEARISHBEARISH
14:45BULLISHBEARISHBEARISH
14:40BULLISHBEARISHBEARISH
14:35BULLISHBEARISHBEARISH
14:30BULLISHBEARISHBEARISH
14:25BULLISHBEARISHBEARISH
14:20BULLISHBEARISHBEARISH
14:15BULLISHBEARISHBEARISH
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 123 of results (avg 6.7%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1838.0538.90$38.472.2%--0.933.9K
$155.00Sep 1833.3034.05$33.672.2%--0.922.8K
$150.00Aug 2136.9537.95$37.452.7%11.00131
$156.00Sep 1832.3533.40$32.883.2%--0.92146
$160.00Sep 1828.6029.60$29.103.4%--0.90679
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1814.9515.55$15.253.9%50.7229
$190.00Sep 188.609.00$8.804.5%90.534.0K
$200.00Aug 1412.7013.30$13.004.6%90.94--
$220.00Sep 431.9533.55$32.754.9%70.93--
$195.00Sep 1811.5012.10$11.805.1%--0.63355

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.82, cheapest $0.80)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.750.85$0.8012.5%110.071.8K
$156.00Sep 180.770.91$0.8416.7%60.07258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2136.9537.95$37.452.7%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
$197.00Aug 79.4510.35$9.909.1%41.004
$197.50Aug 79.5011.20$10.3516.4%41.00--
$198.00Aug 79.9511.55$10.7514.9%41.00--
$190.00Aug 72.483.25$2.8726.8%70.97163
$200.00Aug 1412.7013.30$13.004.6%90.94--

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 17.5K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 213.904.40$4.1512.0%3.8K0.48352
$195.00Aug 282.252.91$2.5825.6%1.5K0.3048
$205.00Aug 210.210.39$0.3060.0%1.3K0.065.2K
$187.00Aug 214.254.95$4.6015.2%1.3K0.52252
$180.00Aug 218.909.45$9.186.0%2180.752.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Aug 213.904.45$4.1813.2%1.3K0.48148
$185.00Aug 142.002.46$2.2320.6%1.2K0.382.8K
$174.00Aug 210.620.87$0.7533.3%9300.1298
$180.00Aug 211.501.92$1.7124.6%3360.253.9K
$175.00Aug 210.800.98$0.8920.2%3300.141.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 642.9%, max 1536.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18652.0%39.8%1536.2%1323
$150.00Aug 7Sep 18669.5%41.1%1529.5%43.9K
$152.50Aug 7Sep 18623.7%40.0%1459.4%4696
$154.00Aug 7Sep 18596.7%39.6%1406.1%1057
$155.00Aug 7Sep 18578.9%39.2%1377.4%102.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18652.0%39.9%1534.9%1136
$150.00Aug 7Sep 18669.5%41.1%1528.3%213.2K
$155.00Aug 7Sep 18578.9%39.2%1376.1%112.1K
$156.00Aug 7Sep 18561.1%38.6%1352.6%6285
$157.50Aug 7Sep 18534.7%38.0%1305.7%18378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 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
$210.00$212.50Sep 18$0.15$2.35$0.1515.67$210.15
$205.00$210.00Aug 28$0.35$4.65$0.3513.29$205.35
$200.00$205.00Aug 21$0.38$4.62$0.3812.16$200.38
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. 280 found (best R:R 45.15, avg 2.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$156.00Sep 4$5.87$5.87$0.1345.15$155.87
$165.00$167.50Aug 14$2.38$2.38$0.1219.83$167.38
$160.00$170.00Aug 28$9.50$9.50$0.5019.00$169.50
$162.50$165.00Sep 18$2.35$2.35$0.1515.67$164.85
$152.50$154.00Sep 18$1.40$1.40$0.1014.00$153.90
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
$205.00$202.50Aug 28$2.22$2.22$0.287.93$202.78
$200.00$195.00Aug 21$4.30$4.30$0.706.14$195.70
$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. 109 found (avg debit $0.91, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.00Aug 7Aug 21$0.17632.8%52.2%
$156.00Aug 7Aug 21$0.18561.1%47.3%
$200.00Aug 7Aug 14$0.19220.3%29.8%
$167.50Aug 7Aug 14$0.20359.5%44.0%
$157.00Aug 7Aug 21$0.23543.5%45.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.07578.9%62.5%
$159.00Aug 7Aug 14$0.07509.7%55.1%
$163.00Aug 7Aug 14$0.07435.2%47.8%
$160.00Aug 7Aug 14$0.09488.6%55.2%
$164.00Aug 7Aug 14$0.09420.2%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.50% of stock, avg 9.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$0.59$0.34$0.93$186.07$187.930.50%
$188.00Aug 7$0.24$0.92$1.16$186.84$189.160.62%
$187.50Aug 7$0.61$0.67$1.28$186.22$188.780.68%
$186.00Aug 7$1.24$0.14$1.38$184.62$187.380.74%
$185.00Aug 7$2.41$0.04$2.45$182.55$187.451.31%
$190.00Aug 7$0.03$2.87$2.90$187.10$192.901.55%
$184.00Aug 7$3.28$0.05$3.33$180.67$187.331.78%
$183.00Aug 7$4.22$0.08$4.30$178.70$187.302.30%
$182.50Aug 7$4.68$0.03$4.71$177.79$187.212.51%
$182.00Aug 7$5.10$0.03$5.13$176.87$187.132.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.07% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$185.00Aug 7$0.09$0.04$0.13$184.87$189.13
$189.00$183.00Aug 7$0.09$0.08$0.17$182.83$189.17
$192.50$185.00Aug 7$0.12$0.04$0.16$184.84$192.66
$192.50$183.00Aug 7$0.12$0.08$0.20$182.80$192.70
$189.00$186.00Aug 7$0.09$0.14$0.23$185.77$189.23
$192.50$186.00Aug 7$0.12$0.14$0.26$185.74$192.76
$188.00$185.00Aug 7$0.24$0.04$0.28$184.72$188.28
$189.00$178.00Aug 7$0.09$0.19$0.28$177.72$189.28
$188.00$183.00Aug 7$0.24$0.08$0.32$182.68$188.32
$192.50$178.00Aug 7$0.12$0.19$0.31$177.69$192.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 32.33, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/168171/175Sep 4$3.88$0.1232.33$164.12$174.88
151/152160/162Sep 18$2.39$0.1121.73$150.11$162.39
171/172175/177Aug 28$1.89$0.1117.18$170.11$176.89
163/165178/180Aug 28$1.88$0.1215.67$163.12$179.88
168/168170/172Aug 28$2.34$0.1614.62$165.66$172.34
150/155156/170Sep 4$13.09$0.9114.38$141.91$169.09
163/165175/177Aug 28$1.86$0.1413.29$163.14$176.86
170/171178/180Aug 28$1.85$0.1512.33$169.15$179.85
169/170171/175Sep 4$3.69$0.3111.90$166.31$174.69
170/172178/180Sep 4$2.30$0.2011.50$169.70$179.80

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
$200.00$202.50$205.00Sep 18$0.07$2.4334.71
$205.00$210.00$215.00Aug 21$0.15$4.8532.33
$197.50$200.00$202.50Sep 18$0.09$2.4126.78
$200.00$205.00$210.00Aug 21$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$177.50$180.00$182.50Sep 18$0.05$2.4549.00
$182.50$185.00$187.50Sep 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
$167.50$170.00$172.50Sep 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 $-6.40, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$156.00$170.001:2Sep 4-$6.40$7.60
$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-$0.34$4.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 28-$0.08$4.92
$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 4.14%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.750.510.1%4.14%4.23%3612
$188.00Sep 11$6.600.500.4%3.52%3.89%2747
$190.00Sep 18$6.500.471.4%3.47%4.90%182.1K
$189.00Sep 11$5.950.480.9%3.18%4.07%167
$187.50Sep 4$5.750.510.1%3.07%3.17%13
$189.00Sep 4$5.550.480.9%2.96%3.86%18
$190.00Sep 11$5.550.461.4%2.96%4.39%1212
$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%1785

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 12,373
Total Puts 43,444
Put/Call Ratio 3.51
Net Difference -31,071

Prior's Put/Call Breakdown

Total Calls 8,299
Total Puts 9,178
Put/Call Ratio 1.11
Net Difference -879

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