Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.57 +1.21%
(8/7 15:45) ◀
|
Friday, August 7, 2026 (3:50pm)
January 2026
|
▶ (8/7 15:55)
◀ 8/7 15:50 ▶

Option Volume

Detail
ℹ
Current (08/07 3:50pm) 74,017
Calls: 14,211 (19%)
Puts: 59,806 (81%)
Prior (08/06) 19,423
Calls: 8,577 (44%)
Puts: 10,846 (56%)
Current vs Prior +281.08%
Calls: +65.69% (Calls)
Puts: +451.41% (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 +118.95%
Calls: +14.13%
Puts: +180.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:50pm) $14.87M
Calls: $12.10M (81%)
Puts: $2.78M (19%)
Prior (08/06) $13.26M
Calls: $9.56M (72%)
Puts: $3.71M (28%)
Current vs Prior +12.15%
Calls: +26.56%
Puts: -25.01%
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 +3.01%
Calls: +34.17%
Puts: -48.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:50pm) 4.21
Prior (08/06) 1.26
Current vs Prior +232.80%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +110.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:50pm) 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 0.63% | 3.22%4.97% | 8.76%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -63.22% | -24.27%-5.75% | -5.13%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -78.58% | -32.41%-22.79% | -13.94%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -63.22% | -24.27%-5.75% | -5.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 272.80% | 35.70%
Calls: 436.67% | 47.77%
Puts: 108.93% | 23.64%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior +135.88% | -42.65%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg +91.99% | -34.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($12.10M) vs puts ($2.78M). Unusually high activity with volume up 281% vs prior - elevated interest. Volume explosion - 119% above 7-day average (74,017 vs avg 33,806). Extreme bearish P/C ratio of 4.21 - 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
15:50BULLISHBEARISHBEARISH
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 58 of results (avg 6.9%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 1831.4032.10$31.752.2%60.92873
$155.00Sep 1833.3034.50$33.903.5%--0.942.8K
$160.00Sep 1828.7529.80$29.283.6%--0.90679
$156.00Sep 1832.3533.55$32.953.6%--0.93146
$155.00Aug 2132.0533.35$32.704.0%--1.0090
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 186.056.35$6.204.8%1230.431.8K
$190.00Sep 117.507.95$7.735.8%450.531
$205.00Sep 1818.4519.70$19.086.6%--0.7943
$187.00Sep 45.606.05$5.827.7%10.4897
$195.00Sep 1811.1012.10$11.608.6%--0.63355

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.89, cheapest $0.84)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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 734.6537.95$36.309.1%21.0024
$152.00Aug 733.6036.35$34.987.9%21.00122
$152.50Aug 733.3035.75$34.537.1%41.00115
$153.00Aug 732.8036.50$34.6510.7%101.0037
$154.00Aug 731.6035.55$33.5811.8%101.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 79.5011.20$10.3516.4%40.99--
$198.00Aug 79.9011.55$10.7315.4%40.99--
$197.00Aug 78.0511.35$9.7034.0%40.994
$190.00Aug 71.884.35$3.1279.2%100.96163
$220.00Sep 431.1034.45$32.7810.2%70.96--

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 19.0K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 214.154.60$4.3810.3%3.8K0.49352
$195.00Aug 281.703.95$2.8379.5%1.5K0.3148
$205.00Aug 210.010.45$0.23191.3%1.3K0.065.2K
$187.00Aug 214.255.15$4.7019.1%1.3K0.52252
$189.00Sep 114.656.70$5.6836.1%3320.497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Aug 213.754.45$4.1017.1%1.3K0.48148
$185.00Aug 141.602.05$1.8324.6%1.2K0.362.8K
$174.00Aug 210.501.07$0.7972.2%9320.1298
$165.00Aug 210.210.28$0.2528.0%3890.043.0K
$180.00Aug 211.502.12$1.8134.3%3360.243.9K

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 992.4%, max 2449.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 181024.2%40.2%2449.8%2323
$152.50Aug 7Sep 18979.7%40.3%2329.1%4696
$154.00Aug 7Sep 18937.3%40.0%2245.7%1057
$155.00Aug 7Sep 18909.3%38.8%2243.6%102.9K
$156.00Aug 7Sep 18881.4%38.9%2166.7%14169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 181024.2%40.2%2449.8%1136
$155.00Aug 7Sep 18909.3%38.8%2243.6%132.1K
$156.00Aug 7Sep 18881.4%38.9%2166.7%6285
$157.50Aug 7Sep 18839.8%38.3%2090.6%18378
$159.00Aug 7Sep 18800.1%36.9%2068.9%11.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 40.67, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.12$4.88$0.1240.67$205.12
$220.00$225.00Sep 18$0.18$4.82$0.1826.78$220.18
$210.00$212.50Sep 18$0.16$2.34$0.1614.63$210.16
$200.00$205.00Aug 21$0.35$4.65$0.3513.29$200.35
$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
$159.00$155.00Sep 11$0.18$3.82$0.1821.22$158.82
$160.00$157.00Aug 28$0.16$2.84$0.1617.75$159.84
$165.00$160.00Sep 11$0.28$4.72$0.2816.86$164.72
$165.00$160.00Sep 4$0.33$4.67$0.3314.15$164.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 18.23, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$170.00Aug 28$9.48$9.48$0.5218.23$169.48
$160.00$165.00Aug 21$4.68$4.68$0.3214.62$164.68
$168.00$169.00Aug 7$0.90$0.90$0.109.00$168.90
$175.00$177.00Aug 28$1.80$1.80$0.209.00$176.80
$165.00$167.50Aug 14$2.23$2.23$0.278.26$167.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$190.00Aug 7$6.58$6.58$0.4215.67$190.42
$220.00$210.00Sep 4$9.33$9.33$0.6713.93$210.67
$202.50$200.00Sep 18$2.20$2.20$0.307.33$200.30
$200.00$195.00Aug 21$4.18$4.18$0.825.10$195.82
$192.50$192.00Aug 14$0.40$0.40$0.104.00$192.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $0.89, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$151.00Aug 7Aug 21$0.051024.2%53.6%
$155.00Aug 7Aug 21$0.10909.3%49.3%
$225.00Aug 21Sep 18$0.1543.9%30.9%
$205.00Aug 14Aug 21$0.1631.9%29.7%
$200.00Aug 7Aug 14$0.17344.7%29.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.07909.3%62.9%
$159.00Aug 7Aug 14$0.07800.1%55.4%
$163.00Aug 7Aug 14$0.07683.8%48.1%
$160.00Aug 7Aug 14$0.09767.6%55.5%
$164.00Aug 7Aug 14$0.09660.1%48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.42% of stock, avg 8.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Aug 7$0.70$0.09$0.79$186.21$187.790.42%
$188.00Aug 7$0.36$0.51$0.87$187.13$188.870.46%
$187.50Aug 7$0.67$0.69$1.36$186.14$188.860.73%
$186.00Aug 7$1.57$0.13$1.70$184.30$187.700.91%
$185.00Aug 7$2.51$0.12$2.63$182.37$187.631.40%
$190.00Aug 7$0.03$3.12$3.15$186.85$193.151.68%
$184.00Aug 7$3.81$0.12$3.93$180.07$187.932.10%
$183.00Aug 7$4.72$0.02$4.74$178.26$187.742.53%
$182.50Aug 7$5.07$0.03$5.10$177.40$187.602.72%
$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. 158 found (cheapest 0.12% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$187.00Aug 7$0.14$0.09$0.23$186.77$189.23
$189.00$186.00Aug 7$0.14$0.13$0.27$185.73$189.27
$192.00$187.00Aug 7$0.21$0.09$0.30$186.70$192.30
$192.00$186.00Aug 7$0.21$0.13$0.34$185.66$192.34
$188.00$187.00Aug 7$0.36$0.09$0.45$186.55$188.45
$188.00$186.00Aug 7$0.36$0.13$0.49$185.51$188.49
$187.50$187.00Aug 7$0.67$0.09$0.76$186.24$188.26
$187.50$186.00Aug 7$0.67$0.13$0.80$185.20$188.30
$192.00$184.00Aug 14$1.22$1.71$2.93$181.07$194.93
$192.00$185.00Aug 14$1.22$1.83$3.05$181.95$195.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 17.18, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
164/165171/173Aug 14$1.89$0.1117.18$163.11$172.89
163/165178/180Aug 28$1.89$0.1117.18$163.11$179.89
165/167170/172Aug 28$2.36$0.1416.86$164.64$172.36
175/176178/180Sep 4$2.36$0.1416.86$173.64$179.86
152/154162/165Sep 18$2.36$0.1416.86$151.64$164.86
168/168178/180Aug 28$1.88$0.1215.67$166.12$179.88
151/152162/165Sep 18$2.35$0.1515.67$150.15$164.85
158/159162/165Sep 18$2.35$0.1515.67$156.65$164.85
170/171178/180Aug 28$1.86$0.1413.29$169.14$179.86
163/165170/172Aug 28$2.31$0.1912.16$162.69$172.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Aug 21$0.05$4.9599.00
$205.00$210.00$215.00Aug 21$0.09$4.9154.56
$215.00$220.00$225.00Aug 21$0.09$4.9154.56
$162.50$165.00$167.50Sep 18$0.11$2.3921.73
$200.00$205.00$210.00Aug 21$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Sep 18$0.06$2.4440.67
$185.00$187.50$190.00Sep 18$0.08$2.4230.25
$155.00$160.00$165.00Sep 4$0.20$4.8024.00
$178.00$179.00$180.00Aug 7$0.07$0.9313.29
$180.00$181.00$182.00Aug 14$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-0.05, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Aug 21-$0.05$4.95
$205.00$210.001:2Aug 28-$0.10$4.90
$215.00$220.001:2Aug 21-$0.12$4.88
$220.00$225.001:2Sep 18-$0.18$4.82
$220.00$225.001:2Aug 21-$0.32$4.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Sep 4-$0.20$4.80
$160.00$155.001:2Sep 4-$0.27$4.73
$165.00$160.001:2Sep 11-$0.50$4.50
$159.00$155.001:2Aug 14-$0.08$3.92
$159.00$155.001:2Sep 11-$0.38$3.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 3.60%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$188.00Sep 11$6.750.510.2%3.60%3.83%3747
$189.00Sep 4$5.550.480.8%2.96%3.72%18
$190.00Sep 18$5.500.471.3%2.93%4.23%222.1K
$190.00Sep 4$5.100.451.3%2.72%4.01%333
$192.50Sep 18$4.900.422.6%2.61%5.24%11293
$190.00Sep 11$4.700.471.3%2.51%3.80%4212
$189.00Sep 11$4.650.490.8%2.48%3.24%3327
$188.00Sep 4$4.350.500.2%2.32%2.55%267
$191.00Sep 11$4.350.451.8%2.32%4.15%6--
$188.00Aug 21$4.150.490.2%2.21%2.44%3.8K352

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 14,211
Total Puts 59,806
Put/Call Ratio 4.21
Net Difference -45,595

Prior's Put/Call Breakdown

Total Calls 8,577
Total Puts 10,846
Put/Call Ratio 1.26
Net Difference -2,269

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