Tour v343
XLK
State StreetTechSelSectSPDRETF
$177.13 -2.45%
(7/16 15:15) ◀
|
Thursday, July 16, 2026 (3:20pm)
January 2026
|
▶ (7/16 15:25)
◀ 7/16 15:20 ▶

Option Volume

Detail
ℹ
Current (07/16 3:20pm) 27,220
Calls: 10,942 (40%)
Puts: 16,278 (60%)
Prior (07/15) 21,700
Calls: 11,694 (54%)
Puts: 10,006 (46%)
Current vs Prior +25.44%
Calls: -6.43% (Calls)
Puts: +62.68% (Puts)
Prior 7-Day Total 145,582
Calls: 60,947 (42%)
Puts: 84,635 (58%)
Prior 7-Day Average 20,797
Calls: 8,706 (42%)
Puts: 12,090 (58%)
Current vs Prior 7-Day Avg +30.88%
Calls: +25.67%
Puts: +34.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:20pm) $24.49M
Calls: $13.89M (57%)
Puts: $10.60M (43%)
Prior (07/15) $12.61M
Calls: $8.34M (66%)
Puts: $4.27M (34%)
Current vs Prior +94.12%
Calls: +66.51%
Puts: +148.03%
Prior 7-Day Total $95.80M
Calls: $68.30M (71%)
Puts: $27.50M (29%)
Prior 7-Day Average $13.69M
Calls: $9.76M (71%)
Puts: $3.93M (29%)
Current vs Prior 7-Day Avg +78.92%
Calls: +42.36%
Puts: +169.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:20pm) 1.49
Prior (07/15) 0.86
Current vs Prior +73.86%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -1.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:20pm) 783,200
Calls: 305,661 (39%)
Puts: 477,539 (61%)
Prior (07/15) 775,437
Calls: 302,968 (39%)
Puts: 472,469 (61%)
Current vs Prior +1.00%
Prior 7-Day Total 5,335,113
Calls: 2,079,984 (39%)
Puts: 3,255,129 (61%)
Prior 7-Day Average 762,159
Calls: 297,140 (39%)
Puts: 465,018 (61%)
Current vs Prior 7-Day Avg +2.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.04% | 4.25%2.04% | 8.84%
Prior 2.80% | 4.24%2.80% | 8.48%
Current vs Prior -27.29% | +0.25%-27.29% | +4.18%
Prior 7-Day Avg 3.32% | 5.10%4.14% | 9.83%
Current vs 7-Day Avg -38.69% | -16.67%-50.80% | -10.11%
Prior 7-Day Eod 2.80% | 4.24%2.80% | 8.48%
Current vs 7-Day Eod -27.29% | +0.25%-27.29% | +4.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.20% | 15.45%
Calls: 48.62% | 11.45%
Puts: 37.78% | 19.44%
Prior 68.22% | 21.96%
Calls: 38.43% | 25.00%
Puts: 98.00% | 18.92%
Current vs Prior -36.68% | -29.64%
Prior 7-Day Avg 44.70% | 27.60%
Calls: 45.00% | 24.96%
Puts: 44.39% | 30.24%
Current vs 7-Day Avg -3.35% | -44.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 94% vs prior. Dollar volume significantly above 7-day average (79% higher). Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 74% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:20BULLISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
15:10BULLISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH
15:00BULLISHBEARISHBEARISH
14:55BULLISHBEARISHBEARISH
14:50BULLISHBEARISHBEARISH
14:45BULLISHBEARISHBEARISH
14:40BULLISHBEARISHBEARISH
14:35BULLISHBEARISHBEARISH
14:30BULLISHBEARISHBEARISH
14:25BULLISHBEARISHBEARISH
14:20BULLISHNEUTRALMIXED
14:15BULLISHNEUTRALMIXED
14:10BULLISHNEUTRALBULLISH
14:05BULLISHNEUTRALBULLISH
14:00BULLISHNEUTRALBULLISH
13:55BULLISHNEUTRALBULLISH
13:50BULLISHNEUTRALBULLISH
13:45BULLISHNEUTRALBULLISH
13:40BULLISHNEUTRALMIXED
13:35BULLISHNEUTRALMIXED
13:30BULLISHNEUTRALMIXED
13:25BULLISHNEUTRALMIXED
13:20BULLISHNEUTRALMIXED
13:15BULLISHNEUTRALMIXED
13:10BULLISHNEUTRALMIXED
13:05BULLISHNEUTRALBULLISH
13:00BULLISHNEUTRALBULLISH
12:55BULLISHNEUTRALBULLISH
12:50BULLISHNEUTRALBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHNEUTRALBULLISH
12:35BULLISHNEUTRALBULLISH
12:30BULLISHNEUTRALBULLISH
12:25BULLISHNEUTRALBULLISH
12:20BULLISHNEUTRALBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHNEUTRALBULLISH
10:55BULLISHNEUTRALBULLISH
10:50BULLISHNEUTRALBULLISH
10:45BULLISHNEUTRALMIXED
10:40BULLISHNEUTRALBULLISH
10:35BULLISHNEUTRALBULLISH
10:30BULLISHNEUTRALBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHNEUTRALBULLISH
10:15BULLISHNEUTRALBULLISH
10:10BULLISHNEUTRALBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 83 of results (avg 7.5%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 1731.6033.00$32.304.3%71.00240
$145.00Aug 2132.8034.40$33.604.8%--0.9425
$146.00Jul 1730.6032.10$31.354.8%81.0052
$142.00Jul 1734.5536.25$35.404.8%4401.00259
$143.00Jul 1733.6035.30$34.454.9%3401.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 713.9014.65$14.285.3%30.803
$210.00Aug 2131.9033.65$32.785.3%--0.9424
$170.00Jul 312.412.55$2.485.6%4570.281.4K
$205.00Aug 2127.0028.65$27.835.9%--0.9216
$195.00Jul 1716.9018.00$17.456.3%8991.00600

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.68, cheapest $0.27)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.250.29$0.2714.8%1.0K0.041.4K
$200.00Aug 210.830.96$0.9014.4%180.111.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 210.680.81$0.7517.3%110.07432
$175.00Jul 170.760.85$0.8111.1%6530.296.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Jul 1734.5536.25$35.404.8%4401.00259
$143.00Jul 1733.6035.30$34.454.9%3401.0032
$144.00Jul 1732.6034.40$33.505.4%821.0029
$145.00Jul 1731.6033.00$32.304.3%71.00240
$146.00Jul 1730.6032.10$31.354.8%81.0052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 177.158.15$7.6513.1%81.00659
$186.00Jul 178.009.15$8.5713.4%51.00168
$187.00Jul 179.2010.15$9.689.8%6681.00443
$187.50Jul 179.4510.65$10.0511.9%451.0029
$189.00Jul 1711.4512.45$11.958.4%1901.00127

Most actively traded options today. High liquidity = easy entry/exit. 364 active (total vol 18.8K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.250.29$0.2714.8%1.0K0.041.4K
$180.00Jul 170.450.77$0.6152.5%5300.261.9K
$179.00Jul 242.643.10$2.8716.0%4770.446
$142.00Jul 1734.5536.25$35.404.8%4401.00259
$184.00Jul 240.961.27$1.1227.7%3980.23549
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.00Jul 170.150.32$0.2470.8%1.2K0.111.5K
$190.00Jul 1712.4013.40$12.907.8%1.1K1.00695
$192.00Jul 1713.9515.45$14.7010.2%1.0K1.00631
$195.00Jul 1716.9018.00$17.456.3%8991.00600
$187.00Jul 179.2010.15$9.689.8%6681.00443

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 99.8%, max 256.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 21107.6%30.2%256.3%1.0K3.3K
$207.50Jul 17Jul 31139.9%39.3%256.0%--49
$143.00Jul 17Aug 21145.3%43.7%232.4%340100
$142.00Jul 17Aug 21149.5%45.3%230.0%440285
$205.00Jul 17Aug 2899.8%30.7%225.2%122.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Jul 17Aug 21145.3%43.7%232.4%--847
$142.00Jul 17Aug 21149.5%45.3%230.0%--699
$144.00Jul 17Aug 21140.8%44.4%217.2%1398
$145.00Jul 17Aug 28136.6%43.9%211.2%7656
$146.00Jul 17Aug 21132.3%43.4%205.0%1579

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 44.45, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.22$4.78$0.2221.73$205.22
$200.00$202.50Aug 7$0.13$2.37$0.1318.23$200.13
$202.50$205.00Jul 31$0.15$2.35$0.1515.67$202.65
$202.50$205.00Aug 14$0.16$2.34$0.1614.63$202.66
$195.00$197.00Aug 7$0.13$1.87$0.1314.38$195.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Jul 31$0.11$4.89$0.1144.45$149.89
$155.00$150.00Jul 31$0.22$4.78$0.2221.73$154.78
$150.00$145.00Aug 14$0.24$4.76$0.2419.83$149.76
$155.00$150.00Aug 7$0.25$4.75$0.2519.00$154.75
$150.00$145.00Aug 7$0.30$4.70$0.3015.67$149.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 309 found (best R:R 15.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$147.00$149.00Aug 21$1.85$1.85$0.1512.33$148.85
$155.00$156.00Jul 17$0.90$0.90$0.109.00$155.90
$153.00$154.00Aug 21$0.90$0.90$0.109.00$153.90
$154.00$155.00Jul 17$0.88$0.88$0.127.33$154.88
$169.00$170.00Jul 17$0.88$0.88$0.127.33$169.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$193.00Jul 31$3.75$3.75$0.2515.00$193.25
$205.00$200.00Aug 21$4.68$4.68$0.3214.62$200.32
$195.00$193.00Aug 21$1.87$1.87$0.1314.38$193.13
$200.00$198.00Aug 21$1.82$1.82$0.1810.11$198.18
$190.00$187.50Aug 7$2.26$2.26$0.249.42$187.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $1.10, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Jul 24$0.0668.9%31.4%
$193.00Jul 17Jul 24$0.0769.2%30.3%
$192.50Jul 17Jul 24$0.1163.4%31.0%
$197.00Jul 17Jul 24$0.1375.3%38.7%
$192.00Jul 17Jul 24$0.1463.8%31.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$156.00Jul 17Jul 24$0.07115.4%46.3%
$193.00Jul 17Jul 24$0.0769.2%30.3%
$188.00Jul 17Jul 24$0.1063.5%32.1%
$191.00Jul 17Jul 24$0.1060.2%31.8%
$150.00Jul 17Jul 24$0.11115.6%56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.73% of stock, avg 9.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$178.00Jul 17$1.26$1.80$3.06$174.94$181.061.73%
$177.00Jul 17$1.81$1.49$3.30$173.70$180.301.86%
$179.00Jul 17$0.81$2.53$3.34$175.66$182.341.89%
$176.00Jul 17$2.50$1.04$3.54$172.46$179.542.00%
$180.00Jul 17$0.61$3.23$3.84$176.16$183.842.17%
$175.00Jul 17$3.09$0.81$3.90$171.10$178.902.20%
$181.00Jul 17$0.34$4.03$4.37$176.63$185.372.47%
$174.00Jul 17$3.93$0.64$4.57$169.43$178.572.58%
$182.00Jul 17$0.20$4.93$5.13$176.87$187.132.90%
$173.00Jul 17$4.75$0.42$5.17$167.83$178.172.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.00$173.00Jul 17$0.20$0.42$0.62$172.38$182.62
$181.00$173.00Jul 17$0.34$0.42$0.76$172.24$181.76
$182.00$174.00Jul 17$0.20$0.64$0.84$173.16$182.84
$181.00$174.00Jul 17$0.34$0.64$0.98$173.02$181.98
$182.00$175.00Jul 17$0.20$0.81$1.01$173.99$183.01
$180.00$173.00Jul 17$0.61$0.42$1.03$171.97$181.03
$181.00$175.00Jul 17$0.34$0.81$1.15$173.85$182.15
$179.00$173.00Jul 17$0.81$0.42$1.23$171.77$180.23
$182.00$176.00Jul 17$0.20$1.04$1.24$174.76$183.24
$180.00$174.00Jul 17$0.61$0.64$1.25$172.75$181.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 15.67, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
164/165170/172Jul 31$1.88$0.1215.67$163.12$171.88
168/168170/172Jul 31$1.87$0.1314.38$166.13$171.87
170/171172/173Jul 31$0.90$0.109.00$170.10$172.90
164/165172/173Jul 31$0.89$0.118.09$164.11$172.89
169/170172/173Jul 31$0.89$0.118.09$169.11$172.89
168/168172/173Jul 31$0.88$0.127.33$167.12$172.88
168/169170/172Jul 31$1.76$0.247.33$167.24$171.76
171/172179/180Aug 14$0.88$0.127.33$171.12$179.88
160/164165/170Jul 31$4.38$0.627.06$159.62$169.38
155/160165/170Jul 31$4.37$0.636.94$155.63$169.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$202.50$205.00$207.50Jul 17$0.08$2.4230.25
$200.00$202.50$205.00Aug 14$0.08$2.4230.25
$200.00$205.00$210.00Aug 21$0.19$4.8125.32
$182.00$183.00$184.00Jul 17$0.05$0.9519.00
$194.00$195.00$196.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 31$0.11$4.8944.45
$150.00$155.00$160.00Jul 31$0.15$4.8532.33
$155.00$160.00$165.00Aug 7$0.15$4.8532.33
$145.00$150.00$155.00Aug 28$0.20$4.8024.00
$150.00$155.00$160.00Aug 28$0.21$4.7922.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-0.45, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$179.001:2Aug 14-$0.45$8.55
$170.00$179.001:2Aug 28-$2.39$6.61
$184.00$190.001:2Aug 14-$0.41$5.59
$205.00$210.001:2Aug 21-$0.05$4.95
$200.00$205.001:2Aug 21-$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 31-$0.02$4.98
$155.00$150.001:2Jul 31-$0.02$4.98
$160.00$155.001:2Jul 31-$0.09$4.91
$160.00$155.001:2Aug 7-$0.23$4.77
$155.00$150.001:2Aug 7-$0.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 4.21%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$179.00Aug 28$7.450.511.1%4.21%5.26%12
$179.00Aug 21$6.600.491.1%3.73%4.78%310
$180.00Aug 21$6.250.471.6%3.53%5.15%871.4K
$182.50Aug 28$5.800.443.0%3.27%6.31%22
$179.00Aug 14$5.750.481.1%3.25%4.30%1--
$180.00Aug 14$5.600.461.6%3.16%4.78%502
$181.00Aug 21$5.600.452.2%3.16%5.35%4105
$183.00Aug 28$5.600.433.3%3.16%6.48%22
$182.00Aug 21$5.300.422.8%2.99%5.74%60808
$179.00Aug 7$5.000.481.1%2.82%3.88%21

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 10,942
Total Puts 16,278
Put/Call Ratio 1.49
Net Difference -5,336

Prior's Put/Call Breakdown

Total Calls 11,694
Total Puts 10,006
Put/Call Ratio 0.86
Net Difference 1,688

Prior 7-Day Put/Call Summary

Total Calls 60,947
Total Puts 84,635
Average Put/Call Ratio 1.51
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