Tour v494
XLV
State StreetHlthCrSelSectSPDRETF
$165.42 +0.59%
(8/7 15:07) ◀
|
Friday, August 7, 2026 (3:25pm)
January 2026
|
▶ (8/7 18:08)
◀ 8/7 15:25 ▶

Option Volume

Detail
ℹ
Current (08/07) 8,448
Calls: 4,450 (53%)
Puts: 3,998 (47%)
Prior (08/06) 18,428
Calls: 14,470 (79%)
Puts: 3,958 (21%)
Current vs Prior -54.16%
Calls: -69.25% (Calls)
Puts: +1.01% (Puts)
Prior 7-Day Total 128,095
Calls: 87,277 (68%)
Puts: 40,818 (32%)
Prior 7-Day Average 18,299
Calls: 12,468 (68%)
Puts: 5,831 (32%)
Current vs Prior 7-Day Avg -53.83%
Calls: -64.31%
Puts: -31.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $4.24M
Calls: $3.97M (93%)
Puts: $277.8K (7%)
Prior (08/06) $3.93M
Calls: $3.46M (88%)
Puts: $467.3K (12%)
Current vs Prior +8.02%
Calls: +14.58%
Puts: -40.55%
Prior 7-Day Total $40.95M
Calls: $32.19M (79%)
Puts: $8.76M (21%)
Prior 7-Day Average $5.85M
Calls: $4.60M (79%)
Puts: $1.25M (21%)
Current vs Prior 7-Day Avg -27.44%
Calls: -13.73%
Puts: -77.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.90
Prior (08/06) 0.27
Current vs Prior +228.45%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +59.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07) 601,126
Calls: 257,611 (43%)
Puts: 343,515 (57%)
Prior (08/06) 251,433
Calls: 156,453 (62%)
Puts: 94,980 (38%)
Current vs Prior +139.08%
Prior 7-Day Total 2,286,767
Calls: 1,332,900 (58%)
Puts: 953,867 (42%)
Prior 7-Day Average 326,681
Calls: 190,414 (58%)
Puts: 136,266 (42%)
Current vs Prior 7-Day Avg +84.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.10% | 2.01%2.81% | 4.70%
Prior 3.10% | 2.57%3.53% | 5.22%
Current vs Prior -64.52% | -21.79%-20.61% | -9.86%
Prior 7-Day Avg 3.17% | 3.34%4.15% | 5.73%
Current vs 7-Day Avg -65.30% | -39.88%-32.42% | -17.94%
Prior 7-Day Eod 3.10% | 2.57%3.53% | 5.22%
Current vs 7-Day Eod -64.52% | -21.79%-20.61% | -9.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 72.47% | 31.23%
Calls: 96.00% | 38.31%
Puts: 48.93% | 24.16%
Prior 65.58% | 14.36%
Calls: 47.19% | 16.09%
Puts: 83.97% | 12.63%
Current vs Prior +10.51% | +117.48%
Prior 7-Day Avg 42.12% | 16.02%
Calls: 30.91% | 16.06%
Puts: 53.32% | 15.98%
Current vs 7-Day Avg +72.07% | +94.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($3.97M) vs puts ($277.8K). Below-average activity with volume down 54% vs prior. P/C ratio rising 228% - increased hedging/bearish positioning. Rising open interest (up 139%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 29 of results (avg 7.2%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1816.1516.55$16.352.4%30.943.8K
$150.00Aug 2115.2515.80$15.533.5%151.00751
$155.00Aug 2110.4010.85$10.634.2%240.962.4K
$155.00Sep 1811.4011.90$11.654.3%80.886.1K
$158.00Sep 188.909.35$9.134.9%60.81407
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$161.00Aug 210.480.49$0.492.0%6050.18941
$163.00Sep 182.192.33$2.266.2%600.38201
$166.00Sep 183.453.75$3.608.3%720.5240
$170.00Sep 185.806.35$6.079.1%20.675
$169.00Sep 185.155.65$5.409.3%--0.6437

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.81, cheapest $0.49)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 180.700.85$0.7719.5%720.166.8K
$168.00Aug 210.901.05$0.9815.3%400.304.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$161.00Aug 210.480.49$0.492.0%6050.18941
$157.00Sep 180.730.88$0.8118.5%30.17118
$158.00Sep 180.921.06$0.9914.1%150.2076

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 719.3021.65$20.4811.5%--1.0022
$145.00Aug 718.3020.60$19.4511.8%--1.0019
$148.00Aug 715.3017.60$16.4514.0%--1.0033
$148.50Aug 715.2017.10$16.1511.8%11.004
$149.50Aug 713.8016.10$14.9515.4%21.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$169.00Aug 143.655.05$4.3532.2%--0.8525
$175.00Sep 189.7010.85$10.2711.2%10.844
$170.00Aug 214.805.65$5.2316.3%130.821
$171.00Aug 285.707.70$6.7029.9%--0.8111
$169.00Aug 213.954.95$4.4522.5%--0.7653

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 5.8K, top 753)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$163.00Sep 114.255.30$4.7822.0%2040.624
$165.00Sep 184.004.35$4.188.4%1380.525.4K
$166.00Sep 183.353.80$3.5812.6%1140.48821
$165.00Aug 70.220.70$0.46104.3%1130.762.6K
$170.00Sep 181.822.20$2.0118.9%1060.3312.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$164.00Aug 70.000.03$0.02150.0%7530.05245
$161.00Aug 210.480.49$0.492.0%6050.18941
$165.00Aug 70.010.19$0.10180.0%2560.2719
$163.00Aug 70.000.20$0.10200.0%2500.11960
$162.50Aug 210.791.01$0.9024.4%1960.2872

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 921.7%, max 3241.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18516.3%18.2%2730.3%10366
$144.00Aug 7Sep 18538.5%19.5%2658.5%--133
$148.00Aug 7Sep 18440.7%17.8%2381.2%--865
$150.00Aug 7Sep 18395.4%18.8%1999.5%53.8K
$152.00Aug 7Sep 18345.6%17.8%1846.6%81.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18799.6%23.9%3241.8%11.9K
$144.00Aug 7Sep 18538.5%19.5%2658.5%--269
$148.00Aug 7Sep 18440.7%17.8%2381.2%13.1K
$150.00Aug 7Sep 18395.4%18.8%1999.5%163.6K
$151.00Aug 7Sep 18371.8%18.8%1882.3%1207

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 24.00, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Sep 18$0.24$4.76$0.2419.83$180.24
$173.00$175.00Sep 4$0.13$1.87$0.1314.38$173.13
$175.00$180.00Sep 18$0.46$4.54$0.469.87$175.46
$171.00$172.00Aug 21$0.10$0.90$0.109.00$171.10
$168.00$169.00Aug 28$0.10$0.90$0.109.00$168.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$152.00Sep 4$0.12$2.88$0.1224.00$154.88
$153.00$150.00Sep 11$0.14$2.86$0.1420.43$152.86
$157.00$155.00Sep 4$0.14$1.86$0.1413.29$156.86
$157.00$153.00Sep 11$0.33$3.67$0.3311.12$156.67
$152.50$151.00Aug 28$0.13$1.37$0.1310.54$152.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 22.53, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$149.00$153.00Sep 4$3.83$3.83$0.1722.53$152.83
$153.00$156.00Sep 4$2.82$2.82$0.1815.67$155.82
$140.00$145.00Aug 21$4.62$4.62$0.3812.16$144.62
$150.00$155.00Aug 14$4.55$4.55$0.4510.11$154.55
$135.00$140.00Sep 18$4.53$4.53$0.479.64$139.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$171.00Sep 18$3.52$3.52$0.487.33$171.48
$169.00$168.00Aug 21$0.87$0.87$0.136.69$168.13
$168.00$167.00Aug 21$0.81$0.81$0.194.26$167.19
$170.00$169.00Aug 21$0.78$0.78$0.223.55$169.22
$171.00$165.00Aug 28$4.48$4.48$1.522.95$166.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.53, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 14Aug 21$0.0825.6%23.5%
$170.00Aug 7Aug 14$0.09130.1%14.1%
$172.00Aug 7Aug 14$0.11176.5%18.9%
$176.00Aug 28Sep 4$0.1116.6%16.1%
$171.00Aug 7Aug 14$0.13153.6%17.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Aug 21Sep 18$0.0625.5%17.5%
$135.00Aug 7Aug 21$0.07799.6%48.6%
$159.00Aug 7Aug 14$0.07176.7%16.4%
$144.00Aug 7Aug 21$0.08538.5%35.2%
$143.00Aug 21Sep 18$0.0833.7%22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 0.34% of stock, avg 6.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 7$0.46$0.10$0.56$164.44$165.560.34%
$164.00Aug 7$1.19$0.02$1.21$162.79$165.210.73%
$163.00Aug 7$2.22$0.10$2.32$160.68$165.321.40%
$162.50Aug 7$2.71$0.03$2.74$159.76$165.241.66%
$165.00Aug 14$1.54$1.30$2.84$162.16$167.841.72%
$164.00Aug 14$2.17$0.89$3.06$160.94$167.061.85%
$167.00Aug 14$0.75$2.42$3.17$163.83$170.171.92%
$162.00Aug 7$3.18$0.11$3.29$158.71$165.291.99%
$163.00Aug 14$2.88$0.58$3.46$159.54$166.462.09%
$162.50Aug 14$3.15$0.47$3.62$158.88$166.122.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.09% of stock, avg 1.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$166.00$165.00Aug 7$0.05$0.10$0.15$164.85$166.15
$166.00$163.00Aug 7$0.05$0.10$0.15$162.85$166.15
$166.00$162.00Aug 7$0.05$0.11$0.16$161.84$166.16
$169.00$162.00Aug 14$0.26$0.35$0.61$161.39$169.61
$169.00$162.50Aug 14$0.26$0.47$0.73$161.77$169.73
$168.00$162.00Aug 14$0.49$0.35$0.84$161.16$168.84
$169.00$163.00Aug 14$0.26$0.58$0.84$162.16$169.84
$167.50$162.00Aug 14$0.61$0.35$0.96$161.04$168.46
$168.00$162.50Aug 14$0.49$0.47$0.96$161.54$168.96
$167.50$162.50Aug 14$0.61$0.47$1.08$161.42$168.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 9.71, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
151/152155/156Aug 28$1.36$0.149.71$151.14$156.36
158/160163/165Sep 11$1.73$0.276.41$158.27$164.73
151/152156/160Aug 28$3.43$0.576.02$149.07$159.43
163/164165/166Aug 28$0.84$0.165.25$163.16$165.84
155/157158/160Sep 4$1.67$0.335.06$155.33$159.67
161/162163/164Aug 14$0.83$0.174.88$161.17$163.83
162/162163/164Aug 14$0.83$0.174.88$161.67$163.83
161/162163/164Aug 28$0.83$0.174.88$161.17$163.83
160/161163/164Aug 14$0.81$0.194.26$160.19$163.81
160/161162/163Sep 4$0.81$0.194.26$160.19$163.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Sep 18$0.22$4.7821.73
$170.00$172.50$175.00Aug 28$0.12$2.3819.83
$166.00$167.00$168.00Aug 7$0.05$0.9519.00
$180.00$185.00$190.00Sep 18$0.29$4.7116.24
$169.00$170.00$171.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$151.00$152.00$153.00Aug 21$0.05$0.9519.00
$151.00$152.00$153.00Sep 18$0.05$0.9519.00
$147.00$148.00$149.00Aug 21$0.06$0.9415.67
$153.00$154.00$155.00Aug 21$0.06$0.9415.67
$154.00$155.00$156.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-0.08, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Aug 21-$0.08$9.92
$175.00$180.001:2Aug 14-$0.02$4.98
$175.00$180.001:2Aug 21-$0.14$4.86
$185.00$190.001:2Sep 18-$0.17$4.83
$172.00$175.001:2Sep 11-$0.12$2.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$144.00$135.001:2Aug 7-$0.03$8.97
$140.00$135.001:2Sep 18-$0.03$4.97
$148.00$144.001:2Aug 7-$0.01$3.99
$149.00$145.001:2Sep 11-$0.04$3.96
$149.00$145.001:2Aug 28-$0.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.03%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$166.00Sep 18$3.350.480.3%2.03%2.38%114821
$167.00Sep 18$2.820.441.0%1.70%2.66%27566
$166.00Sep 11$2.640.470.3%1.60%1.95%22
$168.00Sep 18$2.420.401.6%1.46%3.02%2478
$166.00Sep 4$2.140.470.3%1.29%1.64%--48
$166.00Aug 28$2.060.460.3%1.25%1.60%574
$169.00Sep 18$2.030.362.2%1.23%3.39%1665
$170.00Sep 18$1.820.332.8%1.10%3.87%10612.1K
$169.00Sep 11$1.720.342.2%1.04%3.20%46
$168.00Sep 4$1.690.371.6%1.02%2.58%--39

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 4,450
Total Puts 3,998
Put/Call Ratio 0.90
Net Difference 452

Prior's Put/Call Breakdown

Total Calls 14,470
Total Puts 3,958
Put/Call Ratio 0.27
Net Difference 10,512

Prior 7-Day Put/Call Summary

Total Calls 87,277
Total Puts 40,818
Average Put/Call Ratio 0.56
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