Tour v492
XLV
State StreetHlthCrSelSectSPDRETF
$164.18 +0.01%
(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) 13,431
Calls: 10,062 (75%)
Puts: 3,369 (25%)
Prior (08/05) 20,064
Calls: 11,823 (59%)
Puts: 8,241 (41%)
Current vs Prior -33.06%
Calls: -14.89% (Calls)
Puts: -59.12% (Puts)
Prior 7-Day Total 93,183
Calls: 57,465 (62%)
Puts: 35,718 (38%)
Prior 7-Day Average 13,311
Calls: 8,209 (62%)
Puts: 5,102 (38%)
Current vs Prior 7-Day Avg +0.90%
Calls: +22.57%
Puts: -33.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $3.32M
Calls: $2.91M (88%)
Puts: $410.0K (12%)
Prior (08/05) $7.20M
Calls: $5.04M (70%)
Puts: $2.16M (30%)
Current vs Prior -53.86%
Calls: -42.20%
Puts: -81.03%
Prior 7-Day Total $28.83M
Calls: $22.73M (79%)
Puts: $6.09M (21%)
Prior 7-Day Average $4.12M
Calls: $3.25M (79%)
Puts: $870.4K (21%)
Current vs Prior 7-Day Avg -19.37%
Calls: -10.39%
Puts: -52.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 0.33
Prior (08/05) 0.70
Current vs Prior -51.96%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -55.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 598,080
Calls: 256,291 (43%)
Puts: 341,789 (57%)
Prior (08/05) 589,565
Calls: 254,272 (43%)
Puts: 335,293 (57%)
Current vs Prior +1.44%
Prior 7-Day Total 3,665,650
Calls: 1,602,927 (44%)
Puts: 2,062,723 (56%)
Prior 7-Day Average 523,664
Calls: 228,989 (44%)
Puts: 294,674 (56%)
Current vs Prior 7-Day Avg +14.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.54% | 2.27%2.86% | 4.79%
Prior 1.95% | 2.79%3.34% | 5.26%
Current vs Prior -20.83% | -18.70%-14.39% | -8.96%
Prior 7-Day Avg 1.90% | 2.71%3.76% | 5.39%
Current vs 7-Day Avg -18.87% | -16.55%-23.98% | -11.25%
Prior 7-Day Eod 1.95% | 2.79%4.22% | 6.16%
Current vs 7-Day Eod -20.83% | -18.70%-32.24% | -22.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 65.58% | 14.36%
Calls: 47.19% | 16.09%
Puts: 83.97% | 12.63%
Prior 19.19% | 17.29%
Calls: 30.05% | 20.87%
Puts: 8.33% | 13.71%
Current vs Prior +241.74% | -16.95%
Prior 7-Day Avg 57.67% | 57.48%
Calls: 54.06% | 57.21%
Puts: 32.66% | 15.25%
Current vs 7-Day Avg +13.71% | -75.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.91M) vs puts ($410.0K). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (10,062 calls vs 3,369 puts). P/C ratio dropping 52% - sentiment shifting bullish.

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 55 of results (avg 7.4%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 219.509.75$9.632.6%2470.942.5K
$160.00Sep 186.606.85$6.733.7%590.697.6K
$161.00Sep 185.906.15$6.034.1%8770.664.6K
$150.00Sep 1814.8015.45$15.134.3%--0.933.8K
$135.00Aug 2128.3029.60$28.954.5%11.0065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 183.603.75$3.684.1%950.52217
$163.00Sep 182.712.83$2.774.3%210.43202
$161.00Sep 181.992.09$2.044.9%3860.341.6K
$162.00Sep 182.322.45$2.385.5%110.39478
$165.00Aug 212.322.46$2.395.9%60.56764

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.72, cheapest $0.58)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.00Aug 140.530.63$0.5817.2%8150.2498
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.600.68$0.6412.5%6140.212.2K
$156.00Sep 180.861.02$0.9417.0%60.183.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 719.0020.45$19.737.3%261.009
$145.00Aug 718.1019.55$18.837.7%261.002
$148.00Aug 714.9516.45$15.709.6%31.0035
$148.50Aug 714.5016.00$15.259.8%31.006
$149.00Aug 713.9515.65$14.8011.5%51.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2120.4022.15$21.288.2%20.97--
$168.00Aug 73.704.60$4.1521.7%70.9574
$167.00Aug 72.564.20$3.3848.5%10.9312
$169.00Aug 144.456.10$5.2831.2%--0.8725
$171.00Aug 286.558.20$7.3822.4%--0.8411

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 11.3K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 181.561.86$1.7117.5%1.0K0.2912.8K
$166.00Aug 70.120.22$0.1758.8%9300.16205
$172.00Aug 210.010.40$0.21185.7%8780.08268
$161.00Sep 185.906.15$6.034.1%8770.664.6K
$167.00Aug 140.530.63$0.5817.2%8150.2498
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.600.68$0.6412.5%6140.212.2K
$156.00Aug 210.200.29$0.2536.0%5370.091.9K
$161.00Sep 181.992.09$2.044.9%3860.341.6K
$162.50Aug 70.010.44$0.23187.0%2730.21108
$163.00Aug 70.180.94$0.56135.7%1300.34701

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 110.1%, max 347.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 1887.9%19.6%347.8%27348
$144.00Aug 7Sep 1892.1%21.2%335.1%26120
$148.00Aug 7Sep 1874.4%18.9%294.2%3867
$149.00Aug 7Sep 1870.1%17.9%292.0%105917
$150.00Aug 7Sep 1865.8%18.4%258.7%23.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$144.00Aug 7Sep 1892.1%21.2%335.1%--269
$148.00Aug 7Sep 1874.4%18.9%294.2%13.1K
$150.00Aug 7Sep 1865.8%18.4%258.7%543.6K
$151.00Aug 7Sep 1861.0%18.4%232.0%7206
$152.00Aug 7Sep 1856.5%17.8%217.3%3631

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 28.41, avg 3.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Sep 18$0.17$4.83$0.1728.41$180.17
$175.00$180.00Sep 18$0.33$4.67$0.3314.15$175.33
$172.00$175.00Aug 14$0.27$2.73$0.2710.11$172.27
$166.00$167.00Aug 7$0.11$0.89$0.118.09$166.11
$170.00$171.00Aug 21$0.11$0.89$0.118.09$170.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.00$155.00Sep 4$0.15$1.85$0.1512.33$156.85
$152.00$150.00Sep 11$0.16$1.84$0.1611.50$151.84
$150.00$149.00Sep 18$0.10$0.90$0.109.00$149.90
$152.00$151.00Sep 4$0.11$0.89$0.118.09$151.89
$162.00$161.00Aug 7$0.12$0.88$0.127.33$161.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 24.93, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$157.00Aug 14$6.73$6.73$0.2724.93$156.73
$150.00$153.00Aug 7$2.85$2.85$0.1519.00$152.85
$156.00$158.00Aug 28$1.90$1.90$0.1019.00$157.90
$146.00$150.00Sep 4$3.72$3.72$0.2813.29$149.72
$135.00$140.00Sep 18$4.65$4.65$0.3513.29$139.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$171.00$169.00Sep 18$1.75$1.75$0.257.00$169.25
$167.00$165.00Aug 7$1.74$1.74$0.266.69$165.26
$168.00$167.00Aug 7$0.77$0.77$0.233.35$167.23
$171.00$165.00Aug 28$4.51$4.51$1.493.03$166.49
$168.00$167.00Aug 21$0.73$0.73$0.272.70$167.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 14Aug 21$0.0529.7%24.1%
$175.00Aug 7Aug 14$0.0649.5%23.1%
$145.00Aug 7Aug 21$0.1087.9%28.0%
$150.00Aug 7Aug 14$0.1565.8%32.4%
$171.00Aug 7Aug 14$0.2149.0%22.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Sep 18$0.0637.0%24.0%
$145.00Aug 21Aug 28$0.0628.0%26.2%
$152.00Aug 7Aug 14$0.0756.5%27.5%
$144.00Aug 7Aug 21$0.0892.1%32.5%
$150.00Aug 7Aug 14$0.0865.8%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.07% of stock, avg 5.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Aug 7$1.53$0.23$1.76$160.74$164.261.07%
$163.00Aug 7$1.23$0.56$1.79$161.21$164.791.09%
$164.00Aug 7$0.89$0.94$1.83$162.17$165.831.11%
$165.00Aug 7$0.36$1.64$2.00$163.00$167.001.22%
$162.00Aug 7$1.98$0.25$2.23$159.77$164.231.36%
$161.00Aug 7$2.81$0.13$2.94$158.06$163.941.79%
$164.00Aug 14$1.74$1.46$3.20$160.80$167.201.95%
$165.00Aug 14$1.25$1.98$3.23$161.77$168.231.97%
$163.00Aug 14$2.36$1.05$3.41$159.59$166.412.08%
$167.00Aug 7$0.06$3.38$3.44$163.56$170.442.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.07% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.00$160.00Aug 7$0.06$0.06$0.12$159.88$167.12
$171.00$160.00Aug 7$0.10$0.06$0.16$159.84$171.16
$167.00$161.00Aug 7$0.06$0.13$0.19$160.81$167.19
$166.00$160.00Aug 7$0.17$0.06$0.23$159.77$166.23
$171.00$161.00Aug 7$0.10$0.13$0.23$160.77$171.23
$166.00$161.00Aug 7$0.17$0.13$0.30$160.70$166.30
$167.00$162.50Aug 7$0.06$0.23$0.29$162.21$167.29
$167.00$162.00Aug 7$0.06$0.25$0.31$161.69$167.31
$171.00$162.50Aug 7$0.10$0.23$0.33$162.17$171.33
$171.00$162.00Aug 7$0.10$0.25$0.35$161.65$171.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 9.00, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
156/157161/162Aug 28$0.90$0.109.00$156.10$161.90
161/162163/164Sep 4$0.88$0.127.33$161.12$163.88
151/152153/158Sep 4$4.36$0.646.81$147.64$157.36
161/162164/165Aug 28$0.87$0.136.69$161.13$164.87
160/161163/164Sep 4$0.87$0.136.69$160.13$163.87
159/160163/164Sep 11$0.87$0.136.69$159.13$163.87
160/161163/164Sep 11$0.87$0.136.69$160.13$163.87
159/160161/162Aug 14$0.86$0.146.14$159.14$161.86
161/162163/164Aug 14$0.85$0.155.67$161.15$163.85
159/160164/165Aug 28$0.85$0.155.67$159.15$164.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Sep 18$0.11$4.8944.45
$158.00$160.00$162.00Sep 4$0.06$1.9432.33
$175.00$180.00$185.00Sep 18$0.16$4.8430.25
$161.00$162.00$163.00Aug 28$0.07$0.9313.29
$145.00$146.00$147.00Sep 18$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$159.00$160.00$161.00Aug 7$0.05$0.9519.00
$161.00$162.00$163.00Sep 18$0.05$0.9519.00
$151.00$152.00$153.00Aug 21$0.06$0.9415.67
$160.00$161.00$162.00Sep 11$0.06$0.9415.67
$160.00$161.00$162.00Aug 14$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.37, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$157.001:2Aug 14-$0.37$6.63
$155.00$161.001:2Sep 11-$0.80$5.20
$180.00$185.001:2Sep 18-$0.03$4.97
$175.00$180.001:2Sep 18-$0.04$4.96
$185.00$190.001:2Sep 18-$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Sep 18-$0.09$4.91
$148.00$144.001:2Aug 7-$0.01$3.99
$149.00$145.001:2Aug 28-$0.08$3.92
$138.00$135.001:2Aug 21-$0.08$2.92
$160.00$157.501:2Sep 4-$0.33$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.07%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Sep 18$3.400.480.5%2.07%2.57%3305.3K
$165.00Sep 11$2.870.470.5%1.75%2.25%31
$166.00Sep 18$2.690.441.1%1.64%2.75%6821
$167.00Sep 18$2.250.401.7%1.37%3.09%1565
$168.00Sep 18$2.150.362.3%1.31%3.64%1078
$165.00Aug 28$2.030.450.5%1.24%1.74%169
$166.00Sep 4$1.960.411.1%1.19%2.30%--48
$165.00Aug 21$1.710.440.5%1.04%1.54%573.6K
$167.50Sep 4$1.700.342.0%1.04%3.06%--94
$169.00Sep 18$1.620.322.9%0.99%3.92%164

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 10,062
Total Puts 3,369
Put/Call Ratio 0.33
Net Difference 6,693

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 57,465
Total Puts 35,718
Average Put/Call Ratio 0.76
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