Tour v492
XLP
State StreetCnsmrStpSelSectSPDRETF
$85.25 -0.15%
(8/4 18:18) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 18:22)
◀ 8/5 15:07 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 177,384
Calls: 4,404 (2%)
Puts: 172,980 (98%)
Prior (08/04) 30,236
Calls: 12,802 (42%)
Puts: 17,434 (58%)
Current vs Prior +486.66%
Calls: -65.60% (Calls)
Puts: +892.20% (Puts)
Prior 7-Day Total 196,710
Calls: 69,486 (35%)
Puts: 127,224 (65%)
Prior 7-Day Average 28,101
Calls: 9,926 (35%)
Puts: 18,174 (65%)
Current vs Prior 7-Day Avg +531.23%
Calls: -55.63%
Puts: +851.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $10.79M
Calls: $439.6K (4%)
Puts: $10.35M (96%)
Prior (08/04) $2.72M
Calls: $1.70M (62%)
Puts: $1.03M (38%)
Current vs Prior +296.29%
Calls: -74.08%
Puts: +908.11%
Prior 7-Day Total $24.97M
Calls: $10.61M (43%)
Puts: $14.35M (57%)
Prior 7-Day Average $3.57M
Calls: $1.52M (43%)
Puts: $2.05M (57%)
Current vs Prior 7-Day Avg +202.50%
Calls: -71.01%
Puts: +404.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 39.28
Prior (08/04) 1.36
Current vs Prior +2784.23%
Prior 7-Day Average 1.76
Current vs Prior 7-Day Avg +2129.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 504,276
Calls: 117,438 (23%)
Puts: 386,838 (77%)
Prior (08/04) 487,865
Calls: 109,173 (22%)
Puts: 378,692 (78%)
Current vs Prior +3.36%
Prior 7-Day Total 2,940,212
Calls: 663,189 (23%)
Puts: 2,277,023 (77%)
Prior 7-Day Average 420,030
Calls: 94,741 (23%)
Puts: 325,289 (77%)
Current vs Prior 7-Day Avg +20.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.40% | 2.35%3.05% | 5.07%
Prior 1.84% | 2.59%3.17% | 5.18%
Current vs Prior -24.04% | -9.47%-3.75% | -2.23%
Prior 7-Day Avg 1.95% | 2.63%3.94% | 5.73%
Current vs 7-Day Avg -28.22% | -10.84%-22.67% | -11.50%
Prior 7-Day Eod 1.84% | 2.59%3.23% | 6.57%
Current vs 7-Day Eod -24.04% | -9.47%-5.65% | -22.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.17% | 9.62%
Calls: 6.56% | 7.55%
Puts: 13.79% | 11.70%
Prior 11.08% | 12.95%
Calls: 9.30% | 10.74%
Puts: 12.86% | 15.15%
Current vs Prior -8.21% | -25.71%
Prior 7-Day Avg 102.39% | 23.02%
Calls: 100.53% | 14.04%
Puts: 24.06% | 31.99%
Current vs 7-Day Avg -90.07% | -58.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 96% of dollar volume in puts ($10.35M) vs calls ($439.6K). Massive premium surge with dollar volume up 296% vs prior. Dollar volume significantly above 7-day average (203% higher). Unusually high activity with volume up 487% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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

📈 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 99 of results (avg 7.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.3010.60$10.452.9%--0.9811
$79.00Aug 216.406.60$6.503.1%--0.9530
$86.00Aug 210.870.90$0.893.4%6630.414.0K
$78.00Aug 77.207.45$7.333.4%10.9910
$84.00Aug 211.992.06$2.033.4%270.68386
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 180.850.86$0.861.2%5950.3012.0K
$81.00Sep 180.450.47$0.464.3%870.177.0K
$88.00Sep 183.253.40$3.334.5%--0.69560
$82.00Aug 210.210.22$0.224.5%30.144.6K
$90.50Aug 215.105.35$5.234.8%--0.9326

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.64, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.50Aug 210.230.26$0.2512.0%140.16233
$87.00Aug 140.280.34$0.3119.4%100.23140
$88.00Aug 210.300.36$0.3318.2%1220.204.8K
$85.50Aug 70.340.39$0.3713.5%5360.42228
$86.50Aug 140.400.46$0.4314.0%830.30776
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 70.050.06$0.0616.7%90.094.2K
$83.00Aug 140.180.21$0.2015.0%20.1681
$82.00Aug 210.210.22$0.224.5%30.144.6K
$83.50Aug 140.250.30$0.2817.9%250.2191
$84.00Aug 140.350.40$0.3813.2%220.28695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 79.6010.50$10.059.0%10.9911
$74.00Aug 79.9513.00$11.4826.6%--0.9911
$77.00Aug 78.158.55$8.354.8%10.99--
$78.00Aug 77.207.45$7.333.4%10.9910
$80.50Aug 74.704.95$4.835.2%10.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.50Aug 73.103.45$3.2810.7%--1.0050
$94.00Aug 78.559.05$8.805.7%21.00--
$100.00Aug 1414.5515.35$14.955.4%21.00--
$88.00Aug 72.612.82$2.727.7%--0.96253
$87.50Aug 72.132.32$2.228.6%30.94204

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 91.8K, top 85.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 140.760.84$0.8010.0%8070.471.6K
$86.00Aug 210.870.90$0.893.4%6630.414.0K
$85.50Aug 70.340.39$0.3713.5%5360.42228
$89.00Aug 280.250.39$0.3243.8%2590.1713
$86.00Aug 140.560.63$0.6011.7%2550.38154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.180.24$0.2128.6%85.0K0.0885.6K
$84.00Aug 280.720.85$0.7816.7%9220.34239
$83.00Sep 180.850.86$0.861.2%5950.3012.0K
$81.00Sep 180.450.47$0.464.3%870.177.0K
$82.00Sep 180.610.73$0.6717.9%810.234.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 57.6%, max 207.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Aug 7Sep 1880.5%26.2%207.6%--36
$77.00Aug 7Sep 1857.5%19.6%192.8%1111
$78.00Aug 7Sep 1850.8%18.7%170.8%2278
$75.00Aug 7Sep 1870.5%26.3%168.3%1155
$91.00Aug 7Sep 1838.5%16.5%133.0%201.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 7Sep 1857.5%19.6%192.8%25727
$78.00Aug 7Sep 1850.8%18.7%170.8%85.0K85.6K
$79.00Aug 7Sep 1844.4%17.9%148.7%61.1K
$80.00Aug 7Sep 1838.1%16.8%127.1%6714.2K
$79.50Aug 7Aug 2841.2%19.6%110.1%--42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 22.08, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$94.00Sep 4$0.13$2.87$0.1322.08$91.13
$89.00$91.00Sep 4$0.19$1.81$0.199.53$89.19
$89.00$90.00Aug 28$0.10$0.90$0.109.00$89.10
$88.00$89.00Aug 28$0.16$0.84$0.165.25$88.16
$90.00$91.00Sep 18$0.18$0.82$0.184.56$90.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Sep 18$0.12$0.88$0.127.33$80.88
$83.00$82.00Sep 18$0.19$0.81$0.194.26$82.81
$83.00$82.50Aug 28$0.10$0.40$0.104.00$82.90
$82.00$81.00Sep 18$0.21$0.79$0.213.76$81.79
$83.50$83.00Sep 4$0.12$0.38$0.123.17$83.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 9.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$82.00Aug 28$1.35$1.35$0.159.00$81.85
$76.00$77.00Sep 18$0.88$0.88$0.127.33$76.88
$71.00$72.00Sep 18$0.87$0.87$0.136.69$71.87
$75.00$77.00Aug 7$1.70$1.70$0.305.67$76.70
$77.00$78.00Sep 18$0.82$0.82$0.184.56$77.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$89.00Sep 4$0.87$0.87$0.136.69$89.13
$90.00$89.00Sep 18$0.87$0.87$0.136.69$89.13
$88.00$87.50Aug 28$0.40$0.40$0.104.00$87.60
$89.50$89.00Aug 14$0.39$0.39$0.113.55$89.11
$87.50$87.00Aug 21$0.39$0.39$0.113.55$87.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Aug 28$0.0520.6%19.1%
$89.50Aug 7Aug 14$0.0629.6%19.5%
$94.00Aug 21Sep 4$0.0623.5%20.3%
$89.00Aug 7Aug 14$0.0826.7%18.8%
$90.50Aug 7Aug 21$0.0935.7%18.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 7Aug 14$0.0631.3%21.0%
$81.50Aug 7Aug 14$0.0728.0%19.5%
$82.00Aug 7Aug 14$0.0927.7%18.9%
$88.00Aug 7Aug 14$0.0923.2%17.8%
$73.00Aug 21Sep 18$0.1234.2%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.10% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 7$0.61$0.33$0.94$84.06$85.941.10%
$85.50Aug 7$0.37$0.58$0.95$84.55$86.451.11%
$84.50Aug 7$0.95$0.19$1.14$83.36$85.641.34%
$86.00Aug 7$0.21$0.93$1.14$84.86$87.141.34%
$86.50Aug 7$0.11$1.30$1.41$85.09$87.911.65%
$84.00Aug 7$1.39$0.10$1.49$82.51$85.491.75%
$85.50Aug 14$0.80$0.94$1.74$83.76$87.242.04%
$85.00Aug 14$1.06$0.71$1.77$83.23$86.772.08%
$87.00Aug 7$0.07$1.75$1.82$85.18$88.822.13%
$86.00Aug 14$0.60$1.23$1.83$84.17$87.832.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.09% of stock, avg 1.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$83.00Aug 7$0.04$0.04$0.08$82.92$87.58
$87.50$83.50Aug 7$0.04$0.06$0.10$83.40$87.60
$87.00$83.00Aug 7$0.07$0.04$0.11$82.89$87.11
$87.00$83.50Aug 7$0.07$0.06$0.13$83.37$87.13
$87.50$84.00Aug 7$0.04$0.10$0.14$83.86$87.64
$86.50$83.00Aug 7$0.11$0.04$0.15$82.85$86.65
$86.50$83.50Aug 7$0.11$0.06$0.17$83.33$86.67
$87.00$84.00Aug 7$0.07$0.10$0.17$83.83$87.17
$86.50$84.00Aug 7$0.11$0.10$0.21$83.79$86.71
$87.50$84.50Aug 7$0.04$0.19$0.23$84.27$87.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 28$0.40$0.104.00$82.60$83.90
85/8687/88Sep 4$0.40$0.104.00$85.10$87.40
84/8486/86Sep 11$0.80$0.204.00$83.70$86.30
84/8586/86Aug 14$0.39$0.113.55$84.61$85.89
84/8486/86Aug 28$0.39$0.113.55$83.61$85.89
84/8486/86Aug 28$0.39$0.113.55$83.61$86.39
84/8485/86Sep 4$0.39$0.113.55$83.61$85.39
84/8485/86Sep 4$0.39$0.113.55$84.11$85.39
82/8385/86Aug 28$0.38$0.123.17$82.62$85.38
84/8486/86Aug 28$0.38$0.123.17$84.12$85.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Sep 18$0.05$0.9519.00
$88.00$89.00$90.00Aug 28$0.06$0.9415.67
$76.00$77.00$78.00Sep 18$0.06$0.9415.67
$87.00$88.00$89.00Sep 18$0.06$0.9415.67
$83.00$84.00$85.00Sep 18$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Sep 18$0.06$0.9415.67
$76.00$77.00$78.00Sep 18$0.08$0.9211.50
$80.00$81.00$82.00Sep 18$0.09$0.9110.11
$84.00$85.00$86.00Sep 18$0.09$0.9110.11
$84.00$84.50$85.00Aug 7$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.23, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Sep 18-$0.23$3.77
$82.00$84.501:2Sep 11-$0.53$1.97
$89.00$91.001:2Sep 4-$0.04$1.96
$87.50$89.001:2Sep 4-$0.03$1.47
$90.50$92.001:2Aug 28-$0.04$1.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$86.501:2Sep 4-$0.30$2.20
$79.00$77.001:2Aug 14-$0.01$1.99
$73.00$71.001:2Aug 21-$0.03$1.97
$75.00$73.001:2Aug 21-$0.03$1.97
$80.00$79.001:2Aug 21-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 1.99%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Sep 11$1.700.490.3%1.99%2.29%--18
$86.00Sep 18$1.660.450.9%1.95%2.83%293.2K
$85.50Sep 4$1.540.480.3%1.81%2.10%--36
$86.50Sep 11$1.280.411.5%1.50%2.97%727
$85.50Aug 28$1.260.490.3%1.48%1.77%2101
$87.00Sep 18$1.250.382.0%1.47%3.52%1293.7K
$86.50Sep 4$1.090.401.5%1.28%2.74%1092
$85.50Aug 21$1.080.480.3%1.27%1.56%147917
$86.00Aug 28$1.060.430.9%1.24%2.12%--65
$87.50Sep 11$0.920.332.6%1.08%3.72%72--

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 4,404
Total Puts 172,980
Put/Call Ratio 39.28
Net Difference -168,576

Prior's Put/Call Breakdown

Total Calls 12,802
Total Puts 17,434
Put/Call Ratio 1.36
Net Difference -4,632

Prior 7-Day Put/Call Summary

Total Calls 69,486
Total Puts 127,224
Average Put/Call Ratio 1.76
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