Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.76 +1.31%
(8/7 15:15) ◀
|
Friday, August 7, 2026 (3:20pm)
January 2026
|
▶ (8/7 15:25)
◀ 8/7 15:20 ▶

Option Volume

Detail
ℹ
Current (08/07 3:20pm) 58,003
Calls: 13,862 (24%)
Puts: 44,141 (76%)
Prior (08/06) 18,512
Calls: 8,428 (46%)
Puts: 10,084 (54%)
Current vs Prior +213.33%
Calls: +64.48% (Calls)
Puts: +337.73% (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 +71.58%
Calls: +11.33%
Puts: +106.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:20pm) $14.44M
Calls: $11.88M (82%)
Puts: $2.56M (18%)
Prior (08/06) $12.83M
Calls: $9.59M (75%)
Puts: $3.24M (25%)
Current vs Prior +12.51%
Calls: +23.86%
Puts: -21.05%
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 -0.01%
Calls: +31.75%
Puts: -52.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:20pm) 3.18
Prior (08/06) 1.20
Current vs Prior +166.14%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +59.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:20pm) 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 0.77% | 3.55%4.93% | 8.88%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -55.16% | -16.45%-6.64% | -3.77%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -73.88% | -25.43%-23.53% | -12.71%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -55.16% | -16.45%-6.64% | -3.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 207.54% | 25.12%
Calls: 311.76% | 22.53%
Puts: 103.33% | 27.70%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior +79.46% | -59.65%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg +46.06% | -54.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($11.88M) vs puts ($2.56M). Unusually high activity with volume up 213% vs prior - elevated interest. Extreme bearish P/C ratio of 3.18 - heavy put buying. P/C ratio rising 166% - 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
15:20BULLISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
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 103 of results (avg 6.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Sep 116.506.55$6.530.8%3220.497
$188.00Sep 117.007.10$7.051.4%370.5247
$170.00Sep 1820.4520.95$20.702.4%110.821.3K
$190.00Sep 115.956.15$6.053.3%420.4712
$155.00Sep 1833.3034.50$33.903.5%--0.922.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Sep 116.106.25$6.182.4%490.464
$191.00Sep 118.058.30$8.183.1%50.55--
$185.00Sep 186.056.25$6.153.3%360.431.8K
$190.00Sep 117.457.70$7.583.3%450.531
$189.00Sep 116.857.10$6.983.6%100.51--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.78, cheapest $0.36)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$168.00Aug 210.320.39$0.3619.4%10.06225
$180.00Aug 140.730.86$0.8016.2%870.171.0K
$155.00Sep 180.750.85$0.8012.5%110.071.8K
$156.00Sep 180.760.91$0.8417.9%60.07258
$176.00Aug 210.851.00$0.9316.1%10.15625

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Aug 734.8537.05$35.956.1%11.0024
$152.00Aug 733.8536.10$34.986.4%11.00122
$152.50Aug 733.3035.75$34.537.1%41.00115
$153.00Aug 732.8535.25$34.057.0%101.0037
$154.00Aug 731.9534.25$33.106.9%101.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$198.00Aug 79.9011.55$10.7315.4%40.99--
$197.00Aug 78.7010.35$9.5217.3%40.994
$197.50Aug 79.5011.20$10.3516.4%40.99--
$190.00Aug 71.883.15$2.5150.6%100.96163
$220.00Sep 431.9533.55$32.754.9%70.96--

Most actively traded options today. High liquidity = easy entry/exit. 348 active (total vol 18.3K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 213.904.60$4.2516.5%3.8K0.49352
$195.00Aug 282.252.91$2.5825.6%1.5K0.3148
$205.00Aug 210.210.39$0.3060.0%1.3K0.075.2K
$187.00Aug 214.255.15$4.7019.1%1.3K0.53252
$189.00Sep 116.506.55$6.530.8%3220.497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Aug 213.754.45$4.1017.1%1.3K0.47148
$185.00Aug 141.692.09$1.8921.2%1.2K0.362.8K
$174.00Aug 210.620.87$0.7533.3%9300.1298
$180.00Aug 211.501.92$1.7124.6%3360.243.9K
$175.00Aug 210.790.98$0.8921.3%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 734.9%, max 1807.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18765.8%40.1%1807.9%1323
$152.50Aug 7Sep 18732.3%40.3%1717.3%4696
$154.00Aug 7Sep 18700.7%39.9%1654.9%1057
$155.00Aug 7Sep 18679.8%39.5%1621.3%102.9K
$156.00Aug 7Sep 18659.0%38.9%1596.2%14169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18765.8%40.2%1806.8%1136
$155.00Aug 7Sep 18679.8%39.5%1620.2%112.1K
$156.00Aug 7Sep 18659.0%38.9%1595.1%6285
$157.50Aug 7Sep 18628.1%38.3%1539.6%18378
$159.00Aug 7Sep 18596.4%36.9%1518.0%11.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 37.46, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$225.00Sep 18$0.18$4.82$0.1826.78$220.18
$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
$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
$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
$160.00$157.00Aug 28$0.18$2.82$0.1815.67$159.82
$165.00$163.00Aug 28$0.14$1.86$0.1413.29$164.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 37.46, avg 2.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$156.00$161.00Sep 4$4.87$4.87$0.1337.46$160.87
$160.00$165.00Aug 21$4.80$4.80$0.2024.00$164.80
$165.00$167.50Aug 14$2.38$2.38$0.1219.83$167.38
$170.00$172.50Sep 18$2.37$2.37$0.1318.23$172.37
$160.00$170.00Aug 28$9.40$9.40$0.6015.67$169.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Sep 4$9.65$9.65$0.3527.57$210.35
$202.50$200.00Sep 18$2.25$2.25$0.259.00$200.25
$205.00$202.50Aug 28$2.22$2.22$0.287.93$202.78
$191.00$190.00Aug 21$0.85$0.85$0.155.67$190.15
$196.00$192.50Aug 14$2.95$2.95$0.555.36$193.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $0.91, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$156.00Aug 7Aug 21$0.08659.0%47.8%
$167.50Aug 7Aug 14$0.15423.7%44.2%
$200.00Aug 7Aug 14$0.19254.7%29.6%
$170.00Aug 7Aug 14$0.20374.3%38.8%
$173.00Aug 7Aug 14$0.20290.7%38.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.07679.8%62.8%
$159.00Aug 7Aug 14$0.07596.4%55.3%
$163.00Aug 7Aug 14$0.07512.7%48.1%
$171.00Aug 7Aug 14$0.08354.8%34.6%
$160.00Aug 7Aug 14$0.09578.4%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.60% of stock, avg 8.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Aug 7$0.30$0.83$1.13$186.87$189.130.60%
$187.50Aug 7$0.61$0.59$1.20$186.30$188.700.64%
$187.00Aug 7$0.98$0.34$1.32$185.68$188.320.70%
$186.00Aug 7$1.45$0.14$1.59$184.41$187.590.85%
$190.00Aug 7$0.03$2.51$2.54$187.46$192.541.35%
$185.00Aug 7$2.96$0.03$2.99$182.01$187.991.59%
$184.00Aug 7$3.41$0.02$3.43$180.57$187.431.83%
$183.00Aug 7$4.38$0.02$4.40$178.60$187.402.34%
$182.50Aug 7$5.03$0.03$5.06$177.44$187.562.69%
$182.00Aug 7$5.38$0.03$5.41$176.59$187.412.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.12% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$192.50$178.00Aug 7$0.12$0.19$0.31$177.69$192.81
$188.00$186.00Aug 7$0.30$0.14$0.44$185.56$188.44
$189.00$187.00Aug 7$0.09$0.34$0.43$186.57$189.43
$192.50$187.00Aug 7$0.12$0.34$0.46$186.54$192.96
$188.00$178.00Aug 7$0.30$0.19$0.49$177.51$188.49
$188.00$187.00Aug 7$0.30$0.34$0.64$186.36$188.64
$189.00$187.50Aug 7$0.09$0.59$0.68$186.82$189.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 32.33, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/168171/175Sep 4$3.88$0.1232.33$164.12$174.88
163/165170/172Aug 28$2.39$0.1121.73$162.61$172.39
163/165178/180Aug 28$1.89$0.1117.18$163.11$179.89
160/162165/168Sep 18$2.34$0.1614.63$160.16$167.34
170/171178/180Aug 28$1.86$0.1413.29$169.14$179.86
159/160165/168Sep 18$2.31$0.1912.16$157.69$167.31
169/170171/175Sep 4$3.69$0.3111.90$166.31$174.69
155/160161/170Sep 4$8.21$0.7910.39$151.79$169.21
170/172178/180Sep 4$2.27$0.239.87$169.73$179.77
170/172175/178Sep 4$2.24$0.268.62$169.76$177.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 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
$210.00$212.50$215.00Sep 18$0.06$2.4440.67
$205.00$210.00$215.00Aug 21$0.15$4.8532.33
$205.00$207.50$210.00Sep 18$0.08$2.4230.25
$207.50$210.00$212.50Sep 18$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Sep 4$0.15$4.8532.33
$155.00$160.00$165.00Sep 11$0.16$4.8430.25
$168.00$169.00$170.00Aug 21$0.05$0.9519.00
$175.00$177.50$180.00Sep 18$0.13$2.3718.23
$174.00$175.00$176.00Aug 7$0.06$0.9415.67

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 $-0.03, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Aug 21-$0.03$4.97
$205.00$210.001:2Aug 28-$0.10$4.90
$220.00$225.001:2Aug 21-$0.12$4.88
$215.00$220.001:2Aug 21-$0.13$4.87
$220.00$225.001:2Sep 18-$0.18$4.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Sep 4-$0.25$4.75
$160.00$155.001:2Sep 4-$0.27$4.73
$160.00$155.001:2Sep 11-$0.34$4.66
$165.00$160.001:2Sep 11-$0.40$4.60
$159.00$155.001:2Aug 14-$0.08$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.73%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$188.00Sep 11$7.000.520.1%3.73%3.86%3747
$190.00Sep 18$6.550.471.2%3.49%4.68%202.1K
$189.00Sep 11$6.500.490.7%3.46%4.12%3227
$188.00Sep 4$6.200.500.1%3.30%3.43%267
$190.00Sep 11$5.950.471.2%3.17%4.36%4212
$189.00Sep 4$5.550.480.7%2.96%3.62%18
$191.00Sep 11$5.450.451.7%2.90%4.63%5--
$192.50Sep 18$5.450.422.5%2.90%5.43%11293
$190.00Sep 4$5.100.451.2%2.72%3.91%333
$188.00Aug 28$5.050.500.1%2.69%2.82%694

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 13,862
Total Puts 44,141
Put/Call Ratio 3.18
Net Difference -30,279

Prior's Put/Call Breakdown

Total Calls 8,428
Total Puts 10,084
Put/Call Ratio 1.20
Net Difference -1,656

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