Tour v492
XLP
State StreetCnsmrStpSelSectSPDRETF
$85.03 -0.35%
(8/5 18:22) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:14)
◀ 8/6 15:07 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 14,449
Calls: 7,271 (50%)
Puts: 7,178 (50%)
Prior (08/05) 177,384
Calls: 4,404 (2%)
Puts: 172,980 (98%)
Current vs Prior -91.85%
Calls: +65.10% (Calls)
Puts: -95.85% (Puts)
Prior 7-Day Total 202,944
Calls: 71,969 (35%)
Puts: 130,975 (65%)
Prior 7-Day Average 28,992
Calls: 10,281 (35%)
Puts: 18,710 (65%)
Current vs Prior 7-Day Avg -50.16%
Calls: -29.28%
Puts: -61.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $1.55M
Calls: $503.1K (33%)
Puts: $1.04M (67%)
Prior (08/05) $10.79M
Calls: $439.6K (4%)
Puts: $10.35M (96%)
Current vs Prior -85.66%
Calls: +14.44%
Puts: -89.92%
Prior 7-Day Total $24.54M
Calls: $11.14M (45%)
Puts: $13.40M (55%)
Prior 7-Day Average $3.51M
Calls: $1.59M (45%)
Puts: $1.91M (55%)
Current vs Prior 7-Day Avg -55.88%
Calls: -68.39%
Puts: -45.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 0.99
Prior (08/05) 39.28
Current vs Prior -97.49%
Prior 7-Day Average 1.77
Current vs Prior 7-Day Avg -44.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 509,859
Calls: 118,246 (23%)
Puts: 391,613 (77%)
Prior (08/05) 504,276
Calls: 117,438 (23%)
Puts: 386,838 (77%)
Current vs Prior +1.11%
Prior 7-Day Total 3,025,169
Calls: 679,781 (22%)
Puts: 2,345,388 (78%)
Prior 7-Day Average 432,167
Calls: 97,111 (22%)
Puts: 335,055 (78%)
Current vs Prior 7-Day Avg +17.98%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.14% | 2.20%2.87% | 4.96%
Prior 1.76% | 2.60%3.28% | 5.28%
Current vs Prior -35.17% | -15.55%-12.63% | -5.98%
Prior 7-Day Avg 2.06% | 2.71%3.85% | 5.66%
Current vs 7-Day Avg -44.69% | -18.90%-25.51% | -12.37%
Prior 7-Day Eod 1.76% | 2.60%3.14% | 5.00%
Current vs 7-Day Eod -35.17% | -15.55%-8.63% | -0.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.30% | 8.04%
Calls: 22.22% | 8.24%
Puts: 16.39% | 7.84%
Prior 15.31% | 7.65%
Calls: 17.11% | 7.76%
Puts: 13.51% | 7.55%
Current vs Prior +26.06% | +5.10%
Prior 7-Day Avg 102.01% | 22.02%
Calls: 100.97% | 13.09%
Puts: 22.67% | 30.96%
Current vs 7-Day Avg -81.08% | -63.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($1.04M). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 92% vs prior. P/C ratio dropping 97% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 95 of results (avg 7.2%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 149.9510.20$10.072.5%20.993
$75.00Aug 2110.0010.30$10.153.0%--1.0011
$79.00Aug 216.056.30$6.184.0%--0.9530
$80.50Aug 74.454.65$4.554.4%10.992
$86.00Sep 181.521.59$1.564.5%1630.433.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.340.35$0.352.9%2990.223.6K
$95.00Aug 149.8010.15$9.983.5%11.001
$88.00Sep 183.403.55$3.474.3%630.72560
$90.50Aug 215.405.65$5.534.5%--0.9426
$87.00Sep 112.602.73$2.674.9%50.66--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.65, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 140.200.22$0.219.5%520.18140
$87.00Aug 210.380.46$0.4219.0%750.251.7K
$86.00Aug 140.400.47$0.4415.9%2770.33214
$86.50Aug 210.530.60$0.5612.5%120.31681
$88.00Sep 40.520.62$0.5717.5%1350.24--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 140.250.28$0.2711.1%50.22114
$82.00Aug 280.300.36$0.3318.2%70.1850
$83.00Aug 210.340.35$0.352.9%2990.223.6K
$80.00Sep 180.320.39$0.3619.4%140.1412.9K
$84.00Aug 140.360.41$0.3912.8%120.30607

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.0010.30$10.153.0%--1.0011
$74.00Aug 710.7012.30$11.5013.9%--0.9911
$75.00Aug 79.6011.30$10.4516.3%--0.9911
$78.00Aug 76.558.30$7.4323.6%10.9911
$78.50Aug 76.207.70$6.9521.6%10.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 72.392.61$2.508.8%71.00203
$94.00Aug 78.409.35$8.8810.7%21.00--
$95.00Aug 79.7510.35$10.056.0%81.00--
$100.00Aug 714.7016.40$15.5510.9%21.00--
$95.00Aug 149.8010.15$9.983.5%11.001

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 12.8K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 70.120.18$0.1540.0%2.5K0.29237
$86.00Aug 210.680.77$0.7312.3%4450.374.0K
$86.50Aug 140.260.33$0.3023.3%4150.24844
$87.50Aug 140.100.16$0.1346.2%3590.13124
$85.50Aug 140.590.65$0.629.7%3140.421.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 181.191.27$1.236.5%3.3K0.409.3K
$83.00Sep 180.860.91$0.895.6%5160.3112.5K
$84.00Aug 210.600.66$0.639.5%3330.341.4K
$83.00Aug 210.340.35$0.352.9%2990.223.6K
$85.00Aug 281.091.28$1.1916.0%1440.49204

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 92.9%, max 344.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 7Sep 1896.0%21.6%344.6%--155
$78.00Aug 7Sep 1869.2%18.1%282.2%1279
$74.00Aug 7Sep 18105.4%27.9%277.4%--36
$91.00Aug 7Sep 1855.6%17.2%224.2%--1.1K
$90.00Aug 7Sep 1847.4%16.6%185.0%185.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 7Sep 1878.0%19.1%308.9%30726
$78.00Aug 7Sep 1869.2%18.1%282.2%115.5K
$79.00Aug 7Sep 1860.3%17.7%240.0%121.1K
$80.00Aug 7Sep 1851.4%16.8%205.6%1412.9K
$79.50Aug 7Aug 2855.8%18.5%201.4%--42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 26.27, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$94.00Sep 4$0.11$2.89$0.1126.27$91.11
$89.00$91.00Sep 4$0.14$1.86$0.1413.29$89.14
$88.00$89.00Aug 28$0.11$0.89$0.118.09$88.11
$95.00$96.00Sep 18$0.12$0.88$0.127.33$95.12
$89.00$90.00Sep 18$0.18$0.82$0.184.56$89.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.50$78.00Sep 4$0.14$2.36$0.1416.86$80.36
$74.00$73.00Sep 18$0.11$0.89$0.118.09$73.89
$82.00$81.00Sep 18$0.19$0.81$0.194.26$81.81
$83.00$82.50Aug 28$0.11$0.39$0.113.55$82.89
$82.50$82.00Sep 4$0.11$0.39$0.113.55$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 41.86, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$82.00Aug 28$1.35$1.35$0.159.00$81.85
$72.00$73.00Sep 18$0.87$0.87$0.136.69$72.87
$79.00$80.00Sep 18$0.82$0.82$0.184.56$79.82
$81.50$82.00Aug 21$0.40$0.40$0.104.00$81.90
$83.00$83.50Aug 21$0.40$0.40$0.104.00$83.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$88.00Aug 7$5.86$5.86$0.1441.86$88.14
$89.00$88.00Sep 18$0.88$0.88$0.127.33$88.12
$89.00$86.50Sep 4$1.99$1.99$0.513.90$87.01
$87.00$86.50Aug 28$0.37$0.37$0.132.85$86.63
$87.00$86.50Aug 21$0.36$0.36$0.142.57$86.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.50Aug 7Aug 14$0.0635.0%17.8%
$94.00Aug 21Sep 4$0.0624.4%20.5%
$90.50Aug 7Aug 21$0.0751.7%19.3%
$88.00Aug 7Aug 14$0.0834.6%17.4%
$81.00Aug 7Aug 14$0.1041.9%20.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 21$0.0655.8%19.8%
$81.00Aug 7Aug 14$0.0641.9%20.9%
$81.50Aug 7Aug 14$0.0637.3%18.8%
$88.50Aug 14Aug 21$0.0717.8%17.1%
$75.00Aug 21Sep 18$0.0829.9%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 0.79% of stock, avg 4.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 7$0.36$0.31$0.67$84.33$85.670.79%
$85.50Aug 7$0.15$0.61$0.76$84.74$86.260.89%
$84.50Aug 7$0.68$0.14$0.82$83.68$85.320.96%
$86.00Aug 7$0.05$1.02$1.07$84.93$87.071.26%
$84.00Aug 7$1.08$0.07$1.15$82.85$85.151.35%
$86.50Aug 7$0.04$1.51$1.55$84.95$88.051.82%
$83.50Aug 7$1.55$0.04$1.59$81.91$85.091.87%
$85.00Aug 14$0.85$0.75$1.60$83.40$86.601.88%
$85.50Aug 14$0.62$1.02$1.64$83.86$87.141.93%
$84.50Aug 14$1.13$0.54$1.67$82.83$86.171.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.09% of stock, avg 1.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$83.50Aug 7$0.04$0.04$0.08$83.42$86.58
$86.00$83.50Aug 7$0.05$0.04$0.09$83.41$86.09
$86.50$84.00Aug 7$0.04$0.07$0.11$83.89$86.61
$86.00$84.00Aug 7$0.05$0.07$0.12$83.88$86.12
$86.50$84.50Aug 7$0.04$0.14$0.18$84.32$86.68
$85.50$83.50Aug 7$0.15$0.04$0.19$83.31$85.69
$86.00$84.50Aug 7$0.05$0.14$0.19$84.31$86.19
$85.50$84.00Aug 7$0.15$0.07$0.22$83.78$85.72
$85.50$84.50Aug 7$0.15$0.14$0.29$84.21$85.79
$87.50$83.00Aug 14$0.13$0.19$0.32$82.68$87.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 4.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8484/85Aug 14$0.40$0.104.00$83.60$84.90
82/8384/85Aug 28$0.39$0.113.55$82.61$84.89
84/8486/86Aug 28$0.39$0.113.55$83.61$85.89
82/8284/85Sep 4$0.39$0.113.55$82.11$84.89
83/8486/86Sep 4$0.39$0.113.55$83.11$86.39
84/8486/86Sep 4$0.39$0.113.55$84.11$86.39
84/8586/86Sep 4$0.39$0.113.55$84.61$86.39
86/8688/88Sep 11$0.39$0.113.55$85.61$87.89
84/8485/86Aug 14$0.38$0.123.17$84.12$85.38
84/8485/86Aug 28$0.38$0.123.17$83.62$85.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 14$0.05$0.9519.00
$82.00$83.00$84.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$84.00$85.00$86.00Sep 18$0.08$0.9211.50
$89.00$90.00$91.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Sep 18$0.05$0.9519.00
$81.00$82.00$83.00Sep 18$0.06$0.9415.67
$83.00$84.00$85.00Sep 18$0.08$0.9211.50
$82.00$83.00$84.00Sep 18$0.09$0.9110.11
$83.00$83.50$84.00Aug 28$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. 107 found (best net $-0.19, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 14-$0.19$4.81
$96.00$100.001:2Sep 18-$0.32$3.68
$89.00$91.001:2Sep 4-$0.06$1.94
$75.00$79.001:2Aug 21-$2.21$1.79
$90.50$92.001:2Aug 28-$0.01$1.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$86.501:2Sep 4-$0.22$2.28
$73.00$71.001:2Aug 21-$0.03$1.97
$84.00$82.501:2Sep 11-$0.21$1.29
$79.00$78.001:2Aug 28-$0.06$0.94
$77.00$76.001:2Sep 18-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 1.79%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Sep 18$1.520.431.1%1.79%2.93%1633.2K
$85.50Sep 11$1.460.470.6%1.72%2.27%11818
$85.50Sep 4$1.300.460.6%1.53%2.08%12436
$86.00Sep 11$1.230.421.1%1.45%2.59%42
$85.50Aug 28$1.110.460.6%1.31%1.86%124103
$87.00Sep 18$1.080.352.3%1.27%3.59%783.9K
$86.00Sep 4$1.070.411.1%1.26%2.40%115
$86.50Sep 11$1.020.381.7%1.20%2.93%11629
$87.00Sep 11$0.940.342.3%1.11%3.42%727
$85.50Aug 21$0.890.440.6%1.05%1.60%50967

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 7,271
Total Puts 7,178
Put/Call Ratio 0.99
Net Difference 93

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 71,969
Total Puts 130,975
Average Put/Call Ratio 1.77
Ratio Trend Falling

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