Tour v494
XLK
State StreetTechSelSectSPDRETF
$187.97 +1.42%
$187.96 (-0.01%)🌙
as of 08/07 04:00 PM
(8/7 15:55) ◀
|
Friday, August 7, 2026 (4:00pm)
January 2026
|
▶ (8/7 16:05)
◀ 8/7 16:00 ▶

Option Volume

Detail
ℹ
Current (08/07 4:00pm) 74,532
Calls: 14,637 (20%)
Puts: 59,895 (80%)
Prior (08/06) 19,607
Calls: 8,714 (44%)
Puts: 10,893 (56%)
Current vs Prior +280.13%
Calls: +67.97% (Calls)
Puts: +449.85% (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 +120.47%
Calls: +17.55%
Puts: +180.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 4:00pm) $15.39M
Calls: $12.62M (82%)
Puts: $2.78M (18%)
Prior (08/06) $13.37M
Calls: $9.59M (72%)
Puts: $3.79M (28%)
Current vs Prior +15.12%
Calls: +31.63%
Puts: -26.68%
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 +6.61%
Calls: +39.96%
Puts: -48.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:00pm) 4.09
Prior (08/06) 1.25
Current vs Prior +227.35%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +104.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 4:00pm) 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 0.55% | 3.11%5.23% | 8.72%
Prior 1.71% | 4.25%5.28% | 9.23%
Current vs Prior +81.95% | +22.99%-0.90% | -5.55%
Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%
Current vs 7-Day Avg +6.00% | +9.78%-18.82% | -14.32%
Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%
Current vs 7-Day Eod +81.95% | +22.99%-0.90% | -5.55%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 128.23% | 46.38%
Calls: 250.00% | 44.93%
Puts: 6.46% | 47.83%
Prior 115.65% | 62.25%
Calls: 127.06% | 36.90%
Puts: 104.24% | 87.61%
Current vs Prior +10.88% | -25.49%
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% | -15.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($12.62M) vs puts ($2.78M). Unusually high activity with volume up 280% vs prior - elevated interest. Volume explosion - 120% above 7-day average (74,532 vs avg 33,806). Extreme bearish P/C ratio of 4.09 - 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBEARISHBEARISH
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 46 of results (avg 7.5%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1833.3035.00$34.155.0%--0.922.8K
$156.00Sep 1832.3534.05$33.205.1%--0.92146
$152.00Aug 2134.9536.80$35.885.2%--1.0075
$152.00Aug 734.7036.65$35.675.5%21.00122
$153.00Aug 2133.9535.95$34.955.7%--1.00190
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 430.6533.40$32.038.6%70.96--
$210.00Sep 421.7523.80$22.789.0%440.901

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

No options available for this category

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 734.7036.65$35.675.5%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--
$198.00Aug 79.1011.30$10.2021.6%40.99--
$197.00Aug 78.1510.30$9.2323.3%40.994
$200.00Aug 1411.0513.50$12.2820.0%90.96--
$220.00Sep 430.6533.40$32.038.6%70.96--

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 19.5K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Aug 214.155.00$4.5818.6%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 116.257.35$6.8016.2%3350.517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Aug 213.504.45$3.9823.9%1.3K0.47148
$185.00Aug 141.502.00$1.7528.6%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 1020.0%, max 2469.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 181039.4%40.5%2469.3%2323
$152.50Aug 7Sep 18992.2%40.6%2342.4%4696
$156.00Aug 7Sep 18893.9%39.0%2194.2%14169
$155.00Aug 7Sep 18921.8%40.5%2177.1%102.9K
$154.00Aug 7Sep 18949.9%42.3%2145.8%1057
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$151.00Aug 7Sep 181039.4%40.5%2469.3%1136
$156.00Aug 7Sep 18893.9%39.0%2194.2%6285
$155.00Aug 7Sep 18921.8%40.5%2177.1%132.1K
$157.50Aug 7Sep 18852.4%39.5%2058.4%18378
$157.00Aug 7Aug 28866.2%40.6%2034.4%--88

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 40.67, avg 4.23)

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
$205.00$207.50Sep 18$0.17$2.33$0.1713.71$205.17
$200.00$205.00Aug 21$0.35$4.65$0.3513.29$200.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Sep 4$0.15$4.85$0.1532.33$159.85
$167.50$165.00Sep 18$0.14$2.36$0.1416.86$167.36
$168.00$166.00Sep 4$0.12$1.88$0.1215.67$167.88
$165.00$160.00Sep 4$0.31$4.69$0.3115.13$164.69
$159.00$155.00Sep 11$0.25$3.75$0.2515.00$158.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 24.00, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$172.50Sep 18$2.40$2.40$0.1024.00$172.40
$166.00$170.00Sep 11$3.82$3.82$0.1821.22$169.82
$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$177.50Sep 4$2.30$2.30$0.2011.50$177.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Sep 4$9.25$9.25$0.7512.33$210.75
$191.00$190.00Sep 11$0.90$0.90$0.109.00$190.10
$199.00$197.50Aug 14$1.32$1.32$0.187.33$197.68
$191.00$190.00Aug 21$0.88$0.88$0.127.33$190.12
$205.00$202.50Aug 28$2.20$2.20$0.307.33$202.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $0.85, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$158.00Aug 7Aug 21$0.05838.7%46.5%
$163.00Aug 7Aug 14$0.10698.0%48.5%
$200.00Aug 7Aug 14$0.10331.0%25.9%
$156.00Aug 7Aug 21$0.15893.9%55.6%
$167.50Aug 7Aug 14$0.15575.2%44.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.07921.8%63.2%
$159.00Aug 7Aug 14$0.07811.3%55.8%
$163.00Aug 7Aug 14$0.07698.0%48.5%
$169.00Aug 7Aug 14$0.08537.9%38.7%
$160.00Aug 7Aug 14$0.09783.6%55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.31% of stock, avg 8.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Aug 7$0.18$0.41$0.59$187.41$188.590.31%
$187.00Aug 7$0.88$0.09$0.97$186.03$187.970.52%
$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$1.89$1.93$188.07$191.931.03%
$185.00Aug 7$3.03$0.17$3.20$181.80$188.201.70%
$184.00Aug 7$3.97$0.12$4.09$179.91$188.092.18%
$183.00Aug 7$4.70$0.02$4.72$178.28$187.722.51%
$182.00Aug 7$5.70$0.03$5.73$176.27$187.733.05%
$187.50Aug 14$2.88$2.89$5.77$181.73$193.273.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.07% of stock, avg 3.88%)

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
$189.00$187.00Aug 7$0.12$0.09$0.21$186.79$189.21
$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
$190.00$178.00Aug 7$0.04$0.19$0.23$177.77$190.23
$189.00$186.00Aug 7$0.12$0.13$0.25$185.75$189.25
$191.00$186.00Aug 7$0.12$0.13$0.25$185.75$191.25
$188.00$187.00Aug 7$0.18$0.09$0.27$186.73$188.27
$189.00$185.00Aug 7$0.12$0.17$0.29$184.71$189.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 18.23, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
156/158165/168Sep 18$2.37$0.1318.23$155.13$167.37
152/153160/165Aug 21$4.70$0.3015.67$148.30$164.70
160/162165/168Sep 18$2.34$0.1614.62$160.16$167.34
154/155160/165Aug 21$4.67$0.3314.15$150.33$164.67
159/160165/168Sep 18$2.31$0.1912.16$157.69$167.31
166/168170/172Sep 11$2.30$0.2011.50$165.20$172.30
151/152165/168Sep 18$2.29$0.2110.90$150.21$167.29
176/178181/182Aug 28$1.37$0.1310.54$176.13$182.37
172/173178/180Aug 28$1.81$0.199.53$171.19$179.81
155/160161/170Sep 4$8.12$0.889.23$151.88$169.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 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
$177.50$180.00$182.50Sep 18$0.07$2.4334.71
$200.00$205.00$210.00Aug 21$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Sep 18$0.06$2.4440.67
$190.00$192.50$195.00Sep 18$0.07$2.4334.71
$155.00$160.00$165.00Sep 4$0.16$4.8430.25
$200.00$202.50$205.00Sep 18$0.09$2.4126.78
$170.00$172.50$175.00Sep 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. 154 found (best net $-0.05, 137 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
$195.00$200.001:2Sep 4-$0.19$4.81
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-$0.40$4.60
$159.00$155.001:2Aug 14-$0.08$3.92
$159.00$155.001:2Sep 11-$0.32$3.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 3.67%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$6.900.481.1%3.67%4.75%242.1K
$188.00Sep 11$6.750.530.0%3.59%3.61%4747
$189.00Sep 11$6.250.510.6%3.32%3.87%3357
$189.00Sep 4$5.550.490.6%2.95%3.50%18
$188.00Sep 4$5.300.510.0%2.82%2.84%267
$190.00Sep 11$5.150.481.1%2.74%3.82%4812
$190.00Sep 4$5.100.471.1%2.71%3.79%333
$192.50Sep 18$4.900.432.4%2.61%5.02%11293
$192.00Sep 11$4.850.442.1%2.58%4.72%161
$191.00Sep 11$4.800.461.6%2.55%4.17%13--

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 14,637
Total Puts 59,895
Put/Call Ratio 4.09
Net Difference -45,258

Prior's Put/Call Breakdown

Total Calls 8,714
Total Puts 10,893
Put/Call Ratio 1.25
Net Difference -2,179

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