Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.47 +1.15%
(8/7 15:00) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶ (8/7 15:15)
◀ 8/7 15:05 ▶

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 56,970
Calls: 13,421 (24%)
Puts: 43,549 (76%)
Prior (08/06) 17,816
Calls: 8,315 (47%)
Puts: 9,501 (53%)
Current vs Prior +219.77%
Calls: +61.41% (Calls)
Puts: +358.36% (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 +68.52%
Calls: +7.79%
Puts: +103.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $13.78M
Calls: $11.47M (83%)
Puts: $2.31M (17%)
Prior (08/06) $12.50M
Calls: $9.47M (76%)
Puts: $3.03M (24%)
Current vs Prior +10.29%
Calls: +21.14%
Puts: -23.68%
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 -4.54%
Calls: +27.26%
Puts: -57.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 3.24
Prior (08/06) 1.14
Current vs Prior +183.98%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +62.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 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% | 3.48%4.96% | 9.00%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -58.83% | -18.08%-5.99% | -2.47%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -76.02% | -26.88%-22.99% | -11.53%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -58.83% | -18.08%-5.99% | -2.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 114.01% | 17.69%
Calls: 67.24% | 14.93%
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% | -71.58%
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% | -67.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($11.47M) vs puts ($2.31M). Unusually high activity with volume up 220% vs prior - elevated interest. Extreme bearish P/C ratio of 3.24 - heavy put buying. P/C ratio rising 184% - 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
15:05BULLISHBEARISHBEARISH
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 117 of results (avg 6.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1838.0538.95$38.502.3%--0.933.9K
$155.00Sep 1833.3034.20$33.752.7%--0.922.8K
$191.00Sep 115.505.65$5.582.7%50.44--
$150.00Aug 2136.9538.00$37.482.8%11.00131
$189.00Sep 116.406.60$6.503.1%160.487
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 117.807.90$7.851.3%450.541
$188.00Sep 116.756.90$6.832.2%330.503
$186.00Sep 115.856.00$5.932.5%90.4510
$187.00Sep 116.206.40$6.303.2%280.474
$185.00Aug 213.153.30$3.224.7%410.41920

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.88, cheapest $0.80)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.750.85$0.8012.5%110.071.8K
$156.00Sep 180.770.91$0.8416.7%60.07258
$176.00Aug 210.851.00$0.9316.1%10.15625
$181.00Aug 140.861.04$0.9518.9%170.20163

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 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 732.8535.25$34.057.0%101.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$198.00Aug 79.9511.55$10.7514.9%40.99--
$197.00Aug 79.1010.35$9.7312.8%40.994
$197.50Aug 79.5011.20$10.3516.4%40.99--
$190.00Aug 72.283.25$2.7635.1%80.99163
$220.00Sep 431.9533.55$32.754.9%70.96--

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 17.6K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 213.904.50$4.2014.3%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 218.909.75$9.329.1%2180.762.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Aug 213.904.45$4.1813.2%1.3K0.48148
$185.00Aug 141.922.46$2.1924.7%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. 112 strikes (avg 657.4%, max 1579.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18671.2%40.0%1579.6%1323
$150.00Aug 7Sep 18689.1%41.2%1572.6%43.9K
$152.50Aug 7Sep 18642.0%40.1%1500.4%4696
$154.00Aug 7Sep 18614.3%39.7%1445.6%1057
$155.00Aug 7Sep 18595.9%39.3%1416.1%102.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18671.2%40.0%1579.6%1136
$150.00Aug 7Sep 18689.1%41.2%1572.6%213.2K
$155.00Aug 7Sep 18595.9%39.3%1416.1%112.1K
$156.00Aug 7Sep 18577.7%38.7%1391.9%6285
$157.50Aug 7Sep 18550.5%38.2%1342.3%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 4.12)

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. 283 found (best R:R 49.00, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 21$4.90$4.90$0.1049.00$164.90
$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
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. 109 found (avg debit $0.90, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.00Aug 7Aug 21$0.17651.3%52.3%
$156.00Aug 7Aug 21$0.18577.7%47.4%
$165.00Aug 7Aug 14$0.18415.7%49.4%
$200.00Aug 7Aug 14$0.19224.9%29.9%
$167.50Aug 7Aug 14$0.20370.4%43.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.07595.9%62.5%
$159.00Aug 7Aug 14$0.07523.8%55.1%
$163.00Aug 7Aug 14$0.07448.4%47.8%
$160.00Aug 7Aug 14$0.09506.7%55.1%
$164.00Aug 7Aug 14$0.09432.8%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.53% of stock, avg 9.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$0.65$0.34$0.99$186.01$187.990.53%
$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$1.35$0.14$1.49$184.51$187.490.79%
$185.00Aug 7$2.62$0.03$2.65$182.35$187.651.41%
$190.00Aug 7$0.01$2.76$2.77$187.23$192.771.48%
$184.00Aug 7$3.31$0.02$3.33$180.67$187.331.78%
$183.00Aug 7$4.22$0.08$4.30$178.70$187.302.29%
$182.50Aug 7$4.68$0.03$4.71$177.79$187.212.51%
$182.00Aug 7$5.15$0.03$5.18$176.82$187.182.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.09% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$183.00Aug 7$0.09$0.08$0.17$182.83$189.17
$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
$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
$188.00$186.00Aug 7$0.24$0.14$0.38$185.62$188.38
$188.00$178.00Aug 7$0.24$0.19$0.43$177.57$188.43
$189.00$187.00Aug 7$0.09$0.34$0.43$186.57$189.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 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
170/171175/177Aug 28$1.90$0.1019.00$169.10$176.90
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
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
163/165170/172Aug 28$2.28$0.2210.36$162.72$172.28
170/172178/180Sep 4$2.27$0.239.87$169.73$179.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 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
$177.50$180.00$182.50Sep 18$0.05$2.4549.00
$205.00$210.00$215.00Aug 21$0.15$4.8532.33
$185.00$187.50$190.00Sep 18$0.09$2.4126.78
$190.00$192.50$195.00Sep 18$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$177.50$180.00$182.50Sep 18$0.06$2.4440.67
$190.00$192.50$195.00Sep 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
$172.50$175.00$177.50Sep 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. 147 found (best net $-6.40, 131 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 4.13%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.750.510.0%4.13%4.15%3612
$188.00Sep 11$6.900.500.3%3.68%3.96%2747
$190.00Sep 18$6.500.471.4%3.47%4.82%182.1K
$189.00Sep 11$6.400.480.8%3.41%4.23%167
$187.50Sep 4$5.750.510.0%3.07%3.08%13
$190.00Sep 11$5.600.461.4%2.99%4.34%3812
$189.00Sep 4$5.550.480.8%2.96%3.78%18
$191.00Sep 11$5.500.441.9%2.93%4.82%5--
$188.00Sep 4$5.450.500.3%2.91%3.19%17
$192.50Sep 18$5.450.422.7%2.91%5.59%11293

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 13,421
Total Puts 43,549
Put/Call Ratio 3.24
Net Difference -30,128

Prior's Put/Call Breakdown

Total Calls 8,315
Total Puts 9,501
Put/Call Ratio 1.14
Net Difference -1,186

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