Tour v494
XLK
State StreetTechSelSectSPDRETF
$188.03 +1.46%
(8/7 15:50) ◀
|
Friday, August 7, 2026 (3:55pm)
January 2026
|
▶ (8/7 16:00)
◀ 8/7 15:55 ▶

Option Volume

Detail
ℹ
Current (08/07 3:55pm) 74,165
Calls: 14,339 (19%)
Puts: 59,826 (81%)
Prior (08/06) 19,460
Calls: 8,590 (44%)
Puts: 10,870 (56%)
Current vs Prior +281.12%
Calls: +66.93% (Calls)
Puts: +450.38% (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 +119.38%
Calls: +15.16%
Puts: +180.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:55pm) $15.21M
Calls: $12.45M (82%)
Puts: $2.77M (18%)
Prior (08/06) $13.32M
Calls: $9.54M (72%)
Puts: $3.77M (28%)
Current vs Prior +14.26%
Calls: +30.42%
Puts: -26.66%
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 +5.37%
Calls: +38.09%
Puts: -49.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:55pm) 4.17
Prior (08/06) 1.27
Current vs Prior +229.71%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +108.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:55pm) 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 0.92% | 3.42%5.14% | 8.83%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior -46.21% | -19.57%-2.54% | -4.37%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg -68.66% | -28.21%-20.17% | -13.25%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod -46.21% | -19.57%-2.54% | -4.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 128.23% | 44.37%
Calls: 250.00% | 52.50%
Puts: 6.46% | 36.24%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior +10.88% | -28.72%
Prior 7-Day Avg 142.09% | 54.90%
Calls: 81.75% | 41.71%
Puts: 202.43% | 68.09%
Current vs 7-Day Avg -9.76% | -19.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($12.45M) vs puts ($2.77M). Unusually high activity with volume up 281% vs prior - elevated interest. Volume explosion - 119% above 7-day average (74,165 vs avg 33,806). Extreme bearish P/C ratio of 4.17 - 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
15:55BULLISHBEARISHBEARISH
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 49 of results (avg 7.3%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1833.3034.60$33.953.8%--0.922.8K
$152.00Aug 2134.9536.45$35.704.2%--1.0075
$156.00Sep 1832.3533.85$33.104.5%--0.92146
$153.00Aug 2133.9535.55$34.754.6%--1.00190
$152.00Aug 734.7036.35$35.534.6%21.00122
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 422.0023.80$22.907.9%440.901
$220.00Sep 430.7533.40$32.088.3%70.96--
$205.00Sep 1818.1019.70$18.908.5%--0.8043
$195.00Sep 1811.0512.10$11.589.1%--0.62355

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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 735.7038.25$36.986.9%21.0024
$152.00Aug 734.7036.35$35.534.6%21.00122
$152.50Aug 734.2036.75$35.487.2%41.00115
$153.00Aug 733.7036.25$34.987.3%101.0037
$154.00Aug 732.7035.25$33.987.5%101.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 78.6010.80$9.7022.7%40.99--
$197.00Aug 78.1510.30$9.2323.3%40.994
$198.00Aug 79.1011.30$10.2021.6%40.99--
$200.00Aug 1410.9513.50$12.2320.9%90.96--
$220.00Sep 430.7533.40$32.088.3%70.96--

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 19.1K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 214.154.80$4.4714.5%3.8K0.50352
$195.00Aug 281.554.10$2.8390.1%1.5K0.3248
$205.00Aug 210.010.45$0.23191.3%1.3K0.055.2K
$187.00Aug 214.056.40$5.2344.9%1.3K0.54252
$189.00Sep 115.357.65$6.5035.4%3320.507
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Aug 213.504.45$3.9823.9%1.3K0.47148
$185.00Aug 141.802.00$1.9010.5%1.2K0.352.8K
$174.00Aug 210.341.20$0.77111.7%9320.1298
$165.00Aug 210.100.30$0.20100.0%3910.043.0K
$180.00Aug 211.502.12$1.8134.3%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. 112 strikes (avg 1017.2%, max 2459.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 181035.3%40.5%2459.1%2323
$152.50Aug 7Sep 18989.0%40.6%2334.5%4696
$156.00Aug 7Sep 18890.7%39.0%2185.9%14169
$155.00Aug 7Sep 18918.6%40.5%2169.1%102.9K
$154.00Aug 7Sep 18946.6%42.2%2141.2%1057
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 181035.3%40.5%2459.1%1136
$156.00Aug 7Sep 18890.7%39.0%2186.0%6285
$155.00Aug 7Sep 18918.6%40.5%2169.2%132.1K
$157.50Aug 7Sep 18849.1%39.7%2039.1%18378
$157.00Aug 7Aug 28862.9%40.6%2026.5%--88

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 40.67, avg 4.11)

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
$200.00$202.50Sep 18$0.17$2.33$0.1713.71$200.17
$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$0.15$4.85$0.1532.33$159.85
$159.00$155.00Sep 11$0.15$3.85$0.1525.67$158.85
$165.00$160.00Sep 11$0.28$4.72$0.2816.86$164.72
$165.00$160.00Sep 4$0.31$4.69$0.3115.13$164.69
$162.50$160.00Sep 18$0.17$2.33$0.1713.71$162.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 249 found (best R:R 29.77, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$166.00$170.00Sep 11$3.87$3.87$0.1329.77$169.87
$170.00$172.50Sep 18$2.40$2.40$0.1024.00$172.40
$152.50$154.00Sep 18$1.40$1.40$0.1014.00$153.90
$160.00$170.00Aug 28$9.31$9.31$0.6913.49$169.31
$175.00$177.00Aug 28$1.83$1.83$0.1710.76$176.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$190.00Aug 7$6.61$6.61$0.3916.95$190.39
$220.00$210.00Sep 4$9.18$9.18$0.8211.20$210.82
$199.00$197.50Aug 14$1.32$1.32$0.187.33$197.68
$205.00$202.50Aug 28$2.20$2.20$0.307.33$202.80
$205.00$202.50Sep 18$2.13$2.13$0.375.76$202.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $0.83, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$178.00Aug 7Aug 14$0.09472.6%28.6%
$163.00Aug 7Aug 14$0.10694.6%48.5%
$200.00Aug 7Aug 14$0.10334.6%25.9%
$179.00Aug 7Aug 14$0.12349.1%30.5%
$156.00Aug 7Aug 21$0.15890.7%55.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.07918.6%63.2%
$159.00Aug 7Aug 14$0.07808.0%55.8%
$163.00Aug 7Aug 14$0.07694.6%48.5%
$169.00Aug 7Aug 14$0.08534.7%38.7%
$160.00Aug 7Aug 14$0.09781.0%55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.34% of stock, avg 8.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Aug 7$0.22$0.41$0.63$187.37$188.630.34%
$187.00Aug 7$0.95$0.09$1.04$185.96$188.040.55%
$187.50Aug 7$0.63$0.61$1.24$186.26$188.740.66%
$186.00Aug 7$1.69$0.13$1.82$184.18$187.820.97%
$190.00Aug 7$0.04$2.62$2.66$187.34$192.661.41%
$185.00Aug 7$2.98$0.17$3.15$181.85$188.151.68%
$184.00Aug 7$3.97$0.12$4.09$179.91$188.092.18%
$183.00Aug 7$4.55$0.02$4.57$178.43$187.572.43%
$182.00Aug 7$5.50$0.03$5.53$176.47$187.532.94%
$187.50Aug 14$2.88$2.86$5.74$181.76$193.243.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.07% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$187.00Aug 7$0.04$0.09$0.13$186.87$190.13
$190.00$186.00Aug 7$0.04$0.13$0.17$185.83$190.17
$190.00$184.00Aug 7$0.04$0.12$0.16$183.84$190.16
$191.00$187.00Aug 7$0.12$0.09$0.21$186.79$191.21
$190.00$185.00Aug 7$0.04$0.17$0.21$184.79$190.21
$189.00$187.00Aug 7$0.15$0.09$0.24$186.76$189.24
$191.00$186.00Aug 7$0.12$0.13$0.25$185.75$191.25
$191.00$184.00Aug 7$0.12$0.12$0.24$183.76$191.24
$189.00$184.00Aug 7$0.15$0.12$0.27$183.73$189.27
$189.00$186.00Aug 7$0.15$0.13$0.28$185.72$189.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 18.23, avg credit $1.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/162165/168Sep 18$2.37$0.1318.23$160.13$167.37
169/170178/180Aug 28$1.87$0.1314.38$168.13$179.87
159/160165/168Sep 18$2.32$0.1812.89$157.68$167.32
151/152165/168Sep 18$2.31$0.1912.16$150.19$167.31
152/153160/165Aug 21$4.60$0.4011.50$148.40$164.60
163/165178/180Aug 28$1.84$0.1611.50$163.16$179.84
174/175178/180Aug 28$1.84$0.1611.50$173.16$179.84
165/166170/172Sep 11$2.30$0.2011.50$163.70$172.30
166/168170/172Sep 11$2.30$0.2011.50$165.20$172.30
165/166171/175Sep 4$3.66$0.3410.76$162.34$174.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 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
$200.00$205.00$210.00Aug 21$0.23$4.7720.74
$180.00$181.00$182.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Sep 4$0.16$4.8430.25
$177.50$180.00$182.50Sep 18$0.09$2.4126.78
$166.00$167.00$168.00Aug 21$0.06$0.9415.67
$160.00$162.50$165.00Sep 18$0.16$2.3414.63
$178.00$179.00$180.00Aug 7$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. 151 found (best net $-0.05, 133 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
$195.00$200.001:2Sep 4-$0.17$4.83
$220.00$225.001:2Sep 18-$0.18$4.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Sep 4-$0.24$4.76
$160.00$155.001:2Sep 4-$0.25$4.75
$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-$0.42$3.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.06%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$5.750.481.1%3.06%4.11%222.1K
$189.00Sep 4$5.550.490.5%2.95%3.47%18
$189.00Sep 11$5.350.500.5%2.85%3.36%3327
$190.00Sep 4$5.100.471.1%2.71%3.76%333
$190.00Sep 11$5.100.471.1%2.71%3.76%4812
$192.50Sep 18$4.900.432.4%2.61%4.98%11293
$191.00Sep 11$4.400.451.6%2.34%3.92%6--
$195.00Sep 18$4.200.383.7%2.23%5.94%212.2K
$192.00Sep 11$3.950.432.1%2.10%4.21%61
$189.00Aug 28$3.900.490.5%2.07%2.59%2125

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 14,339
Total Puts 59,826
Put/Call Ratio 4.17
Net Difference -45,487

Prior's Put/Call Breakdown

Total Calls 8,590
Total Puts 10,870
Put/Call Ratio 1.27
Net Difference -2,280

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