Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.47 +1.15%
(8/7 15:40) ◀
|
Friday, August 7, 2026 (3:45pm)
January 2026
|
▶ (8/7 15:50)
◀ 8/7 15:45 ▶

Option Volume

Detail
ℹ
Current (08/07 3:45pm) 73,866
Calls: 14,116 (19%)
Puts: 59,750 (81%)
Prior (08/06) 19,375
Calls: 8,536 (44%)
Puts: 10,839 (56%)
Current vs Prior +281.24%
Calls: +65.37% (Calls)
Puts: +451.25% (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 +118.50%
Calls: +13.37%
Puts: +179.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:45pm) $14.82M
Calls: $12.07M (81%)
Puts: $2.75M (19%)
Prior (08/06) $13.13M
Calls: $9.61M (73%)
Puts: $3.51M (27%)
Current vs Prior +12.92%
Calls: +25.52%
Puts: -21.59%
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 +2.65%
Calls: +33.87%
Puts: -49.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:45pm) 4.23
Prior (08/06) 1.27
Current vs Prior +233.34%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +111.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:45pm) 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 0.65% | 3.56%4.95% | 8.95%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -62.27% | -16.32%-6.20% | -3.05%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -78.02% | -25.31%-23.16% | -12.05%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -62.27% | -16.32%-6.20% | -3.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 127.70% | 14.86%
Calls: 63.24% | 12.57%
Puts: 192.16% | 17.15%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior +10.42% | -76.13%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg -10.13% | -72.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($12.07M) vs puts ($2.75M). Unusually high activity with volume up 281% vs prior - elevated interest. Volume explosion - 118% above 7-day average (73,866 vs avg 33,806). Extreme bearish P/C ratio of 4.23 - heavy put buying.

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
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
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 109 of results (avg 6.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1838.5539.00$38.781.2%140.953.9K
$157.50Sep 1831.4031.80$31.601.3%60.92873
$155.00Sep 1833.3034.50$33.903.5%--0.942.8K
$160.00Sep 1828.7529.80$29.283.6%--0.91679
$150.00Aug 2136.9538.30$37.633.6%11.00131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 186.056.35$6.204.8%1230.431.8K
$189.00Sep 117.007.35$7.184.9%600.51--
$220.00Sep 431.9533.55$32.754.9%70.96--
$190.00Sep 117.507.95$7.735.8%450.531
$191.00Sep 118.108.60$8.356.0%70.56--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.35)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$168.00Aug 210.320.37$0.3514.3%20.06225
$177.00Aug 140.410.48$0.4415.9%90.1026
$155.00Sep 180.680.80$0.7416.2%130.071.8K
$180.00Aug 140.730.89$0.8119.8%920.171.0K
$156.00Sep 180.760.91$0.8417.9%60.07258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2136.9538.30$37.633.6%11.00131
$151.00Aug 2135.0537.65$36.357.2%--1.0063
$152.00Aug 2134.0536.35$35.206.5%--1.0075
$153.00Aug 2133.0535.55$34.307.3%--1.00190
$154.00Aug 2132.0534.70$33.387.9%--1.0093
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 71.883.15$2.5150.6%101.00163
$197.00Aug 78.7010.35$9.5217.3%41.004
$197.50Aug 79.5011.20$10.3516.4%41.00--
$198.00Aug 79.9011.55$10.7315.4%41.00--
$220.00Sep 431.9533.55$32.754.9%70.96--

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 18.9K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 214.154.60$4.3810.3%3.8K0.49352
$195.00Aug 282.252.91$2.5825.6%1.5K0.3148
$205.00Aug 210.210.39$0.3060.0%1.3K0.065.2K
$187.00Aug 214.255.15$4.7019.1%1.3K0.52252
$189.00Sep 116.256.70$6.486.9%3320.497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Aug 213.754.45$4.1017.1%1.3K0.48148
$185.00Aug 141.902.10$2.0010.0%1.2K0.362.8K
$174.00Aug 210.640.87$0.7630.3%9320.1298
$165.00Aug 210.210.28$0.2528.0%3820.043.0K
$180.00Aug 211.501.92$1.7124.6%3360.253.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 113 strikes (avg 1035.7%, max 2456.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 181028.2%40.2%2456.3%1323
$150.00Aug 7Sep 181055.2%41.5%2445.2%183.9K
$152.50Aug 7Sep 18983.2%40.4%2334.4%4696
$154.00Aug 7Sep 18940.8%40.0%2251.1%1057
$155.00Aug 7Sep 18912.8%38.9%2249.2%102.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 181028.2%40.2%2456.3%1136
$150.00Aug 7Sep 181055.2%41.5%2445.2%213.2K
$155.00Aug 7Sep 18912.8%38.9%2249.2%132.1K
$156.00Aug 7Sep 18884.9%38.9%2172.2%6285
$157.50Aug 7Sep 18843.4%38.4%2096.3%18378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 37.46, avg 4.22)

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
$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
$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
$159.00$155.00Sep 11$0.18$3.82$0.1821.22$158.82
$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 45.15, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$156.00Sep 4$5.87$5.87$0.1345.15$155.87
$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
$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. 111 found (avg debit $0.92, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$156.00Aug 7Aug 21$0.08884.9%47.6%
$167.50Aug 7Aug 14$0.15568.5%44.3%
$200.00Aug 7Aug 14$0.17341.0%29.0%
$173.00Aug 7Aug 14$0.20390.7%38.0%
$152.00Aug 7Aug 21$0.22997.4%52.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.07912.8%62.8%
$159.00Aug 7Aug 14$0.07800.6%55.4%
$163.00Aug 7Aug 14$0.07687.8%48.1%
$171.00Aug 7Aug 14$0.08476.0%34.6%
$160.00Aug 7Aug 14$0.09776.1%55.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.38% of stock, avg 9.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$0.62$0.09$0.71$186.29$187.710.38%
$188.00Aug 7$0.19$0.59$0.78$187.22$188.780.42%
$187.50Aug 7$0.64$0.59$1.23$186.27$188.730.66%
$186.00Aug 7$1.57$0.05$1.62$184.38$187.620.86%
$190.00Aug 7$0.03$2.51$2.54$187.46$192.541.35%
$185.00Aug 7$2.53$0.02$2.55$182.45$187.551.36%
$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$187.402.35%
$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$187.412.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.07% of stock, avg 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$186.00Aug 7$0.09$0.05$0.14$185.86$189.14
$189.00$187.00Aug 7$0.09$0.09$0.18$186.82$189.18
$188.00$186.00Aug 7$0.19$0.05$0.24$185.76$188.24
$188.00$187.00Aug 7$0.19$0.09$0.28$186.72$188.28
$189.00$187.50Aug 7$0.09$0.59$0.68$186.82$189.68
$188.00$187.50Aug 7$0.19$0.59$0.78$186.72$188.78
$192.00$184.00Aug 14$1.32$1.71$3.03$180.97$195.03
$192.00$185.00Aug 14$1.32$2.00$3.32$181.68$195.32
$191.00$184.00Aug 14$1.80$1.71$3.51$180.49$194.51
$192.00$186.00Aug 14$1.32$2.42$3.74$182.26$195.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 21.73, avg credit $1.61)

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
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
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
150/155161/170Sep 4$8.22$0.7810.54$146.78$169.22
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
155/159166/170Sep 11$3.63$0.379.81$155.37$169.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 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
$207.50$210.00$212.50Sep 18$0.09$2.4126.78
$200.00$205.00$210.00Aug 21$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Sep 4$0.15$4.8532.33
$190.00$192.50$195.00Sep 18$0.09$2.4126.78
$187.50$190.00$192.50Sep 18$0.11$2.3921.73
$188.00$189.00$190.00Sep 11$0.05$0.9519.00
$175.00$177.50$180.00Sep 18$0.13$2.3718.23

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, 136 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
$215.00$220.001:2Aug 21-$0.13$4.87
$205.00$210.001:2Sep 11-$0.34$4.66
$195.00$200.001:2Sep 4-$0.38$4.62
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 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Sep 18$7.750.520.0%4.13%4.15%3612
$188.00Sep 11$6.750.510.3%3.60%3.88%3747
$190.00Sep 18$6.550.471.4%3.49%4.84%222.1K
$189.00Sep 11$6.250.490.8%3.33%4.15%3327
$188.00Sep 4$6.200.500.3%3.31%3.59%267
$187.50Sep 4$5.750.510.0%3.07%3.08%13
$190.00Sep 11$5.700.471.4%3.04%4.39%4212
$189.00Sep 4$5.550.480.8%2.96%3.78%18
$192.50Sep 18$5.450.422.7%2.91%5.59%11293
$191.00Sep 11$5.350.451.9%2.85%4.74%6--

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 14,116
Total Puts 59,750
Put/Call Ratio 4.23
Net Difference -45,634

Prior's Put/Call Breakdown

Total Calls 8,536
Total Puts 10,839
Put/Call Ratio 1.27
Net Difference -2,303

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