Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.65 +1.25%
(8/7 15:25) ◀
|
Friday, August 7, 2026 (3:30pm)
January 2026
|
▶ (8/7 15:35)
◀ 8/7 15:30 ▶

Option Volume

Detail
ℹ
Current (08/07 3:30pm) 58,276
Calls: 13,969 (24%)
Puts: 44,307 (76%)
Prior (08/06) 18,871
Calls: 8,482 (45%)
Puts: 10,389 (55%)
Current vs Prior +208.81%
Calls: +64.69% (Calls)
Puts: +326.48% (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 +72.38%
Calls: +12.19%
Puts: +107.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:30pm) $14.56M
Calls: $11.93M (82%)
Puts: $2.63M (18%)
Prior (08/06) $12.90M
Calls: $9.59M (74%)
Puts: $3.32M (26%)
Current vs Prior +12.85%
Calls: +24.43%
Puts: -20.61%
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 +0.85%
Calls: +32.30%
Puts: -51.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:30pm) 3.17
Prior (08/06) 1.22
Current vs Prior +158.96%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +58.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:30pm) 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 0.62% | 3.55%4.95% | 8.89%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -63.55% | -16.40%-6.29% | -3.72%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -78.76% | -25.38%-23.23% | -12.66%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -63.55% | -16.40%-6.29% | -3.72%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 190.43% | 24.96%
Calls: 311.76% | 22.22%
Puts: 69.09% | 27.70%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior +64.66% | -59.90%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg +34.02% | -54.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($11.93M) vs puts ($2.63M). Unusually high activity with volume up 209% vs prior - elevated interest. Extreme bearish P/C ratio of 3.17 - heavy put buying. P/C ratio rising 159% - 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
15:30BULLISHBEARISHBEARISH
15:25BULLISHBEARISHBEARISH
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 104 of results (avg 6.8%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1820.4520.95$20.702.4%110.821.3K
$188.00Sep 116.857.05$6.952.9%370.5147
$155.00Sep 1833.3034.50$33.903.5%--0.922.8K
$160.00Sep 1828.7529.80$29.283.6%--0.90679
$156.00Sep 1832.3533.55$32.953.6%--0.92146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$191.00Sep 118.108.25$8.181.8%70.56--
$190.00Sep 188.308.70$8.504.7%130.534.0K
$189.00Sep 117.007.35$7.184.9%180.51--
$185.00Sep 186.006.30$6.154.9%950.421.8K
$220.00Sep 431.9533.55$32.754.9%70.96--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.77, cheapest $0.36)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$168.00Aug 210.320.39$0.3619.4%10.06225
$155.00Sep 180.680.80$0.7416.2%130.071.8K
$180.00Aug 140.730.86$0.8016.2%870.171.0K
$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. 196 found (avg delta 0.82, 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
$197.00Aug 78.7010.35$9.5217.3%40.994
$197.50Aug 79.5011.20$10.3516.4%40.99--
$198.00Aug 79.9011.55$10.7315.4%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. 350 active (total vol 18.5K, 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 116.356.70$6.535.4%3320.497
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. 111 strikes (avg 820.6%, max 1985.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18838.9%40.2%1985.9%1323
$152.50Aug 7Sep 18802.2%40.4%1886.7%4696
$154.00Aug 7Sep 18767.6%40.0%1818.4%1057
$155.00Aug 7Sep 18744.7%38.9%1816.8%102.9K
$156.00Aug 7Sep 18722.0%38.9%1754.1%14169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 18838.9%40.2%1985.9%1136
$155.00Aug 7Sep 18744.7%38.9%1816.8%132.1K
$156.00Aug 7Sep 18722.0%38.9%1754.1%6285
$157.50Aug 7Sep 18688.0%38.4%1692.0%18378
$159.00Aug 7Sep 18653.3%36.9%1668.1%11.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 37.46, avg 3.93)

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
$195.00$197.00Aug 14$0.14$1.86$0.1413.29$195.14
$205.00$210.00Aug 28$0.35$4.65$0.3513.29$205.35
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. 283 found (best R:R 37.46, avg 2.03)

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 $0.92, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$156.00Aug 7Aug 21$0.08722.0%47.7%
$167.50Aug 7Aug 14$0.15463.6%44.2%
$200.00Aug 7Aug 14$0.17279.0%29.0%
$173.00Aug 7Aug 14$0.20318.5%38.0%
$152.00Aug 7Aug 21$0.22813.8%52.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.07744.7%62.8%
$159.00Aug 7Aug 14$0.07653.3%55.4%
$163.00Aug 7Aug 14$0.07561.0%48.1%
$171.00Aug 7Aug 14$0.08388.1%34.6%
$160.00Aug 7Aug 14$0.09633.2%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.45% of stock, avg 8.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Aug 7$0.28$0.56$0.84$187.16$188.840.45%
$187.00Aug 7$0.85$0.34$1.19$185.81$188.190.63%
$187.50Aug 7$0.61$0.59$1.20$186.30$188.700.64%
$186.00Aug 7$1.44$0.14$1.58$184.42$187.580.84%
$190.00Aug 7$0.03$2.51$2.54$187.46$192.541.35%
$185.00Aug 7$2.81$0.03$2.84$182.16$187.841.51%
$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$187.562.70%
$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$0.28$0.14$0.42$185.58$188.42
$189.00$187.00Aug 7$0.09$0.34$0.43$186.57$189.43
$188.00$178.00Aug 7$0.28$0.19$0.47$177.53$188.47
$192.50$187.00Aug 7$0.12$0.34$0.46$186.54$192.96
$188.00$187.00Aug 7$0.28$0.34$0.62$186.38$188.62
$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. 180 found (best R:R 21.73, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
166/168171/175Sep 4$3.72$0.2813.29$164.28$174.72
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
165/166171/175Sep 4$3.66$0.3410.76$162.34$174.66
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 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
$185.00$187.50$190.00Sep 18$0.05$2.4549.00
$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
$188.00$189.00$190.00Sep 11$0.05$0.9519.00

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 $-0.03, 133 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 3.65%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$188.00Sep 11$6.850.510.2%3.65%3.84%3747
$190.00Sep 18$6.550.471.2%3.49%4.74%222.1K
$189.00Sep 11$6.350.490.7%3.38%4.10%3327
$188.00Sep 4$6.200.500.2%3.30%3.49%267
$190.00Sep 11$5.900.471.2%3.14%4.40%4212
$189.00Sep 4$5.550.480.7%2.96%3.68%18
$191.00Sep 11$5.450.441.8%2.90%4.69%6--
$192.50Sep 18$5.450.422.6%2.90%5.49%11293
$190.00Sep 4$5.100.451.2%2.72%3.97%333
$188.00Aug 28$5.050.500.2%2.69%2.88%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 13,969
Total Puts 44,307
Put/Call Ratio 3.17
Net Difference -30,338

Prior's Put/Call Breakdown

Total Calls 8,482
Total Puts 10,389
Put/Call Ratio 1.22
Net Difference -1,907

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