Tour v492
XLV
State StreetHlthCrSelSectSPDRETF
$163.63 +0.94%
(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) 20,064
Calls: 11,823 (59%)
Puts: 8,241 (41%)
Prior (08/04) 21,609
Calls: 16,544 (77%)
Puts: 5,065 (23%)
Current vs Prior -7.15%
Calls: -28.54% (Calls)
Puts: +62.70% (Puts)
Prior 7-Day Total 82,396
Calls: 49,253 (60%)
Puts: 33,143 (40%)
Prior 7-Day Average 11,770
Calls: 7,036 (60%)
Puts: 4,734 (40%)
Current vs Prior 7-Day Avg +70.45%
Calls: +68.03%
Puts: +74.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $7.20M
Calls: $5.04M (70%)
Puts: $2.16M (30%)
Prior (08/04) $4.92M
Calls: $4.22M (86%)
Puts: $700.2K (14%)
Current vs Prior +46.33%
Calls: +19.38%
Puts: +208.65%
Prior 7-Day Total $27.51M
Calls: $21.60M (79%)
Puts: $5.90M (21%)
Prior 7-Day Average $3.93M
Calls: $3.09M (79%)
Puts: $843.6K (21%)
Current vs Prior 7-Day Avg +83.14%
Calls: +63.16%
Puts: +156.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 0.70
Prior (08/04) 0.31
Current vs Prior +127.67%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -7.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 589,565
Calls: 254,272 (43%)
Puts: 335,293 (57%)
Prior (08/04) 580,689
Calls: 250,020 (43%)
Puts: 330,669 (57%)
Current vs Prior +1.53%
Prior 7-Day Total 3,659,402
Calls: 1,602,425 (44%)
Puts: 2,056,977 (56%)
Prior 7-Day Average 522,771
Calls: 228,917 (44%)
Puts: 293,853 (56%)
Current vs Prior 7-Day Avg +12.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.56% | 2.48%3.11% | 5.18%
Prior 1.89% | 2.63%3.29% | 5.36%
Current vs Prior -17.31% | -5.71%-5.47% | -3.34%
Prior 7-Day Avg 2.06% | 2.67%3.84% | 5.44%
Current vs 7-Day Avg -24.02% | -7.18%-18.89% | -4.73%
Prior 7-Day Eod 1.89% | 2.63%3.81% | 5.45%
Current vs 7-Day Eod -17.31% | -5.71%-18.40% | -4.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.48% | 15.10%
Calls: 9.93% | 14.35%
Puts: 13.04% | 15.85%
Prior 13.94% | 14.12%
Calls: 15.72% | 11.82%
Puts: 12.16% | 16.43%
Current vs Prior -17.65% | +6.94%
Prior 7-Day Avg 58.65% | 57.57%
Calls: 53.31% | 55.84%
Puts: 35.84% | 17.06%
Current vs 7-Day Avg -80.43% | -73.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.04M). Dollar volume significantly above 7-day average (83% higher). Bullish P/C ratio of 0.70. P/C ratio rising 128% - increased hedging/bearish positioning.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 59 of results (avg 7.6%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$161.00Sep 185.856.00$5.932.5%6530.645.0K
$146.00Sep 1818.5019.30$18.904.2%--0.96215
$150.00Sep 1814.7515.40$15.084.3%--0.933.8K
$159.00Sep 187.207.55$7.384.7%20.72732
$151.00Sep 1813.7514.45$14.105.0%--0.91591
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$168.00Aug 214.755.00$4.885.1%--0.7674
$167.00Aug 143.703.95$3.836.5%--0.7611
$167.00Sep 185.055.40$5.236.7%--0.6141
$168.00Sep 185.656.05$5.856.8%--0.6510
$167.00Aug 213.954.25$4.107.3%50.70463

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.83, cheapest $0.67)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$168.00Aug 210.770.91$0.8416.7%560.244.2K
$164.00Aug 70.790.95$0.8718.4%1840.46531
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$163.00Aug 70.610.73$0.6717.9%6810.3940
$160.00Aug 210.730.87$0.8017.5%500.242.2K
$162.00Aug 140.901.05$0.9815.3%60.346

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 719.5521.90$20.7311.3%11.008
$144.00Aug 718.6520.90$19.7711.4%11.008
$148.00Aug 714.5016.85$15.6815.0%--0.9933
$149.00Aug 713.7515.75$14.7513.6%50.991
$149.50Aug 713.3015.20$14.2513.3%60.992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$168.00Aug 73.804.55$4.1817.9%--0.9174
$167.00Aug 72.953.80$3.3825.1%--0.9012
$169.00Aug 144.906.35$5.6325.8%--0.8625
$171.00Aug 286.658.60$7.6325.6%--0.8611
$169.00Aug 215.256.15$5.7015.8%--0.8053

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 13.7K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.420.56$0.4928.6%1.5K0.313.5K
$170.00Sep 181.681.91$1.8012.8%1.5K0.2912.4K
$160.00Sep 186.507.00$6.757.4%1.2K0.686.7K
$167.00Aug 211.031.18$1.1113.5%9360.301.6K
$165.00Sep 183.553.95$3.7510.7%8360.475.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$163.00Aug 70.610.73$0.6717.9%6810.3940
$161.00Aug 281.241.60$1.4225.4%4700.3213
$146.00Sep 180.140.23$0.1947.4%2720.041.5K
$164.00Aug 71.071.22$1.1513.0%2430.5545
$159.00Sep 181.531.90$1.7221.5%1920.292.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 77.0%, max 389.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Aug 7Sep 1868.3%22.3%206.3%170
$144.00Aug 7Sep 1865.2%22.2%194.0%1119
$148.00Aug 7Sep 1852.5%20.0%162.1%--865
$150.00Aug 7Sep 1846.4%18.0%157.2%13.8K
$149.00Aug 7Sep 1849.5%19.5%153.4%5912
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18113.4%23.2%389.0%25.0K
$135.00Aug 7Sep 18118.6%27.1%337.5%11.9K
$141.00Aug 7Sep 1874.8%23.3%220.7%1319
$144.00Aug 7Sep 1865.2%22.2%194.0%6263
$148.00Aug 7Sep 1852.5%20.0%162.1%--3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 49.00, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Sep 18$0.21$4.79$0.2122.81$180.21
$172.00$175.00Aug 14$0.14$2.86$0.1420.43$172.14
$175.00$180.00Sep 18$0.42$4.58$0.4210.90$175.42
$172.50$176.00Sep 4$0.31$3.19$0.3110.29$172.81
$170.00$175.00Aug 28$0.49$4.51$0.499.20$170.49
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 7$0.10$4.90$0.1049.00$139.90
$152.00$150.00Sep 4$0.11$1.89$0.1117.18$151.89
$156.00$150.00Sep 11$0.63$5.37$0.638.52$155.37
$147.00$146.00Sep 18$0.11$0.89$0.118.09$146.89
$156.00$155.00Aug 14$0.12$0.88$0.127.33$155.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 30.82, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$157.00Aug 14$6.78$6.78$0.2230.82$156.78
$140.00$145.00Aug 21$4.76$4.76$0.2419.83$144.76
$147.00$153.00Sep 4$5.65$5.65$0.3516.14$152.65
$153.00$155.00Aug 7$1.85$1.85$0.1512.33$154.85
$154.00$155.00Sep 18$0.87$0.87$0.136.69$154.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$169.00$167.00Aug 14$1.80$1.80$0.209.00$167.20
$171.00$169.00Sep 18$1.65$1.65$0.354.71$169.35
$169.00$168.00Aug 21$0.82$0.82$0.184.56$168.18
$168.00$167.00Aug 7$0.80$0.80$0.204.00$167.20
$162.50$162.00Aug 28$0.40$0.40$0.104.00$162.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 14Aug 21$0.0924.5%24.2%
$175.00Aug 7Aug 14$0.1036.1%24.4%
$171.00Aug 7Aug 14$0.1135.6%20.0%
$173.00Aug 7Aug 21$0.1142.6%17.8%
$174.00Aug 7Aug 21$0.1233.4%17.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.0532.0%19.4%
$169.00Aug 14Aug 21$0.0718.5%17.7%
$144.00Aug 7Aug 21$0.0965.2%31.6%
$148.00Aug 7Aug 14$0.0952.5%34.0%
$150.00Aug 7Aug 14$0.0946.4%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.23% of stock, avg 5.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$164.00Aug 7$0.87$1.15$2.02$161.98$166.021.23%
$163.00Aug 7$1.41$0.67$2.08$160.92$165.081.27%
$162.50Aug 7$1.73$0.52$2.25$160.25$164.751.38%
$165.00Aug 7$0.49$1.79$2.28$162.72$167.281.39%
$162.00Aug 7$2.10$0.39$2.49$159.51$164.491.52%
$161.00Aug 7$3.04$0.20$3.24$157.76$164.241.98%
$167.00Aug 7$0.13$3.38$3.51$163.49$170.512.15%
$163.00Aug 14$2.23$1.34$3.57$159.43$166.572.18%
$164.00Aug 14$1.73$1.83$3.56$160.44$167.562.18%
$165.00Aug 14$1.25$2.37$3.62$161.38$168.622.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.17% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.00$160.00Aug 7$0.13$0.15$0.28$159.72$167.28
$168.00$160.00Aug 7$0.14$0.15$0.29$159.71$168.29
$167.00$161.00Aug 7$0.13$0.20$0.33$160.67$167.33
$168.00$161.00Aug 7$0.14$0.20$0.34$160.66$168.34
$166.00$160.00Aug 7$0.26$0.15$0.41$159.59$166.41
$166.00$161.00Aug 7$0.26$0.20$0.46$160.54$166.46
$167.00$162.00Aug 7$0.13$0.39$0.52$161.48$167.52
$168.00$162.00Aug 7$0.14$0.39$0.53$161.47$168.53
$165.00$160.00Aug 7$0.49$0.15$0.64$159.36$165.64
$166.00$162.00Aug 7$0.26$0.39$0.65$161.35$166.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 15.67, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/156158/160Aug 28$1.88$0.1215.67$154.12$159.88
154/155156/158Aug 28$1.40$0.1014.00$153.60$157.40
152/153158/160Aug 28$1.82$0.1810.11$151.18$159.82
157/158158/160Sep 4$1.82$0.1810.11$155.68$159.82
152/153155/156Aug 28$0.87$0.136.69$152.13$155.87
152/153161/162Aug 28$0.87$0.136.69$152.13$161.87
154/155158/160Aug 28$1.73$0.276.41$153.27$159.73
150/152153/158Sep 4$4.31$0.696.25$147.69$157.31
159/160161/162Aug 14$0.86$0.146.14$159.14$161.86
150/152158/160Sep 4$1.71$0.295.90$150.29$159.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Sep 18$0.19$4.8125.32
$175.00$180.00$185.00Sep 18$0.21$4.7922.81
$165.00$166.00$167.00Aug 14$0.05$0.9519.00
$170.00$171.00$172.00Sep 4$0.05$0.9519.00
$160.00$161.00$162.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$144.00$145.00$146.00Aug 21$0.05$0.9519.00
$148.00$149.00$150.00Aug 21$0.05$0.9519.00
$154.00$155.00$156.00Sep 18$0.05$0.9519.00
$158.00$159.00$160.00Aug 7$0.06$0.9415.67
$158.00$159.00$160.00Aug 14$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. 141 found (best net $-0.07, 127 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$157.001:2Aug 14-$0.07$6.93
$190.00$195.001:2Sep 18-$0.06$4.94
$185.00$190.001:2Sep 18-$0.10$4.90
$175.00$180.001:2Aug 21-$0.12$4.88
$171.00$175.001:2Sep 18-$0.02$3.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Sep 18-$0.08$4.92
$148.00$144.001:2Aug 7-$0.01$3.99
$149.00$145.001:2Aug 28-$0.27$3.73
$144.00$141.001:2Aug 7-$0.01$2.99
$138.00$135.001:2Aug 21-$0.09$2.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 2.51%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$164.00Sep 18$4.100.510.2%2.51%2.73%20344
$165.00Sep 18$3.550.470.8%2.17%3.01%8365.5K
$166.00Sep 18$3.100.441.4%1.89%3.34%7821
$165.00Sep 11$3.000.460.8%1.83%2.67%1--
$164.00Aug 28$2.670.500.2%1.63%1.86%820
$167.00Sep 18$2.590.402.1%1.58%3.64%8567
$165.00Sep 4$2.510.450.8%1.53%2.37%39
$166.00Sep 11$2.510.421.4%1.53%2.98%4--
$165.00Aug 28$2.130.450.8%1.30%2.14%1561
$164.00Aug 21$2.100.490.2%1.28%1.51%100830

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 11,823
Total Puts 8,241
Put/Call Ratio 0.70
Net Difference 3,582

Prior's Put/Call Breakdown

Total Calls 16,544
Total Puts 5,065
Put/Call Ratio 0.31
Net Difference 11,479

Prior 7-Day Put/Call Summary

Total Calls 49,253
Total Puts 33,143
Average Put/Call Ratio 0.76
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