Tour v344
XLK
State StreetTechSelSectSPDRETF
$176.61 -2.74%
(7/16 15:45) ◀
|
Thursday, July 16, 2026 (3:50pm)
January 2026
|
▶ (7/16 15:55)
◀ 7/16 15:50 ▶

Option Volume

Detail
ℹ
Current (07/16 3:50pm) 29,396
Calls: 12,790 (44%)
Puts: 16,606 (56%)
Prior (07/15) 22,983
Calls: 12,373 (54%)
Puts: 10,610 (46%)
Current vs Prior +27.90%
Calls: +3.37% (Calls)
Puts: +56.51% (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 +41.34%
Calls: +46.90%
Puts: +37.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:50pm) $25.69M
Calls: $14.56M (57%)
Puts: $11.13M (43%)
Prior (07/15) $14.93M
Calls: $10.57M (71%)
Puts: $4.36M (29%)
Current vs Prior +72.03%
Calls: +37.73%
Puts: +155.14%
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 +87.70%
Calls: +49.19%
Puts: +183.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:50pm) 1.30
Prior (07/15) 0.86
Current vs Prior +51.41%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:50pm) 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 2.18% | 4.26%2.18% | 8.90%
Prior 2.80% | 4.24%2.80% | 8.48%
Current vs Prior -22.23% | +0.54%-22.24% | +4.88%
Prior 7-Day Avg 3.32% | 5.10%4.14% | 9.83%
Current vs 7-Day Avg -34.42% | -16.42%-47.37% | -9.50%
Prior 7-Day Eod 2.80% | 4.24%2.80% | 8.48%
Current vs 7-Day Eod -22.23% | +0.54%-22.24% | +4.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 89.25% | 17.88%
Calls: 70.16% | 19.08%
Puts: 108.33% | 16.67%
Prior 68.22% | 21.96%
Calls: 38.43% | 25.00%
Puts: 98.00% | 18.92%
Current vs Prior +30.83% | -18.58%
Prior 7-Day Avg 44.70% | 27.60%
Calls: 45.00% | 24.96%
Puts: 44.39% | 30.24%
Current vs 7-Day Avg +99.67% | -35.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 72% vs prior. Dollar volume significantly above 7-day average (88% higher). Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 51% - 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
15:50BULLISHBEARISHBEARISH
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
15:30BULLISHBEARISHBEARISH
15:25BULLISHBEARISHBEARISH
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 57 of results (avg 7.3%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 2134.6036.25$35.424.7%--0.9568
$142.00Aug 2135.5037.20$36.354.7%--0.9626
$143.00Jul 1733.4035.00$34.204.7%3781.0032
$145.00Aug 2132.7534.35$33.554.8%--0.9425
$144.00Aug 2133.6535.30$34.474.8%--0.9449
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2127.1028.80$27.956.1%--0.9516
$202.50Jul 3124.5526.15$25.356.3%--0.9411
$200.00Jul 1722.0523.65$22.857.0%61.004
$200.00Jul 3122.0523.70$22.887.2%--1.0040
$210.00Aug 2132.0534.60$33.337.7%--1.0024

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.27, cheapest $0.27)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.250.29$0.2714.8%1.0K0.041.4K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 192 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Jul 1733.7536.00$34.886.5%4491.00259
$143.00Jul 1733.4035.00$34.204.7%3781.0032
$144.00Jul 1731.4534.00$32.737.8%1201.0029
$145.00Jul 1730.7533.00$31.887.1%71.00240
$146.00Jul 1730.1532.00$31.086.0%81.0052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$183.00Jul 175.506.75$6.1320.4%341.00935
$184.00Jul 176.108.65$7.3834.6%91.00616
$185.00Jul 177.059.00$8.0324.3%81.00659
$186.00Jul 178.0510.40$9.2325.5%71.00168
$187.00Jul 179.2011.60$10.4023.1%6681.00443

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 20.6K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$186.00Jul 240.420.88$0.6570.8%1.4K0.15294
$210.00Aug 210.250.29$0.2714.8%1.0K0.041.4K
$180.00Jul 170.330.70$0.5271.2%5310.231.9K
$179.00Jul 242.222.94$2.5827.9%4770.426
$142.00Jul 1733.7536.00$34.886.5%4491.00259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.00Jul 170.010.59$0.30193.3%1.2K0.131.5K
$190.00Jul 1712.7013.85$13.278.7%1.1K1.00695
$192.00Jul 1714.0516.30$15.1814.8%1.0K1.00631
$195.00Jul 1717.0519.60$18.3313.9%9031.00600
$187.00Jul 179.2011.60$10.4023.1%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. 122 strikes (avg 110.8%, max 260.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 21109.3%30.3%260.6%1.0K3.3K
$207.50Jul 17Jul 31142.1%39.7%258.2%--49
$142.00Jul 17Aug 21150.4%42.2%255.9%449285
$205.00Jul 17Aug 28102.1%29.9%241.9%122.7K
$143.00Jul 17Aug 21146.1%43.9%233.0%378100
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$142.00Jul 17Aug 21150.4%42.2%255.9%--699
$143.00Jul 17Aug 21146.1%43.9%233.0%--847
$144.00Jul 17Aug 21141.6%44.3%219.7%1398
$145.00Jul 17Aug 28137.3%43.8%213.6%7656
$146.00Jul 17Aug 21133.0%42.7%211.8%1579

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 35.36, avg 3.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.18$4.82$0.1826.78$205.18
$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
$200.00$202.50Aug 7$0.19$2.31$0.1912.16$200.19
$200.00$205.00Aug 21$0.40$4.60$0.4011.50$200.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$156.00Jul 24$0.11$3.89$0.1135.36$159.89
$162.00$160.00Jul 24$0.10$1.90$0.1019.00$161.90
$150.00$145.00Aug 7$0.28$4.72$0.2816.86$149.72
$155.00$150.00Aug 7$0.28$4.72$0.2816.86$154.72
$155.00$150.00Jul 31$0.29$4.71$0.2916.24$154.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 19.00, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$160.00Jul 24$9.30$9.30$0.7013.29$159.30
$147.00$149.00Aug 21$1.85$1.85$0.1512.33$148.85
$169.00$172.00Jul 24$2.71$2.71$0.299.34$171.71
$159.00$160.00Jul 17$0.90$0.90$0.109.00$159.90
$151.00$152.00Aug 21$0.90$0.90$0.109.00$151.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$193.00Jul 31$3.80$3.80$0.2019.00$193.20
$200.00$195.00Jul 17$4.52$4.52$0.489.42$195.48
$175.00$174.00Aug 21$0.90$0.90$0.109.00$174.10
$184.00$183.00Aug 21$0.90$0.90$0.109.00$183.10
$195.00$193.00Aug 21$1.79$1.79$0.218.52$193.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 106 found (avg debit $1.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Jul 24$0.0670.3%32.1%
$200.00Jul 17Jul 24$0.0680.6%39.0%
$193.00Jul 17Jul 24$0.0770.7%31.1%
$191.00Jul 17Jul 24$0.0980.8%32.6%
$190.00Jul 17Jul 24$0.1167.5%29.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Jul 24$0.10137.3%64.5%
$150.00Jul 17Jul 24$0.11116.1%55.7%
$156.00Jul 17Jul 24$0.12115.8%48.0%
$187.50Jul 17Jul 24$0.1364.6%29.5%
$154.00Jul 17Jul 24$0.1698.8%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 1.95% of stock, avg 9.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Jul 17$1.84$1.60$3.44$173.56$180.441.95%
$176.00Jul 17$2.25$1.22$3.47$172.53$179.471.96%
$178.00Jul 17$1.15$2.44$3.59$174.41$181.592.03%
$175.00Jul 17$2.82$0.81$3.63$171.37$178.632.06%
$179.00Jul 17$0.84$2.93$3.77$175.23$182.772.13%
$180.00Jul 17$0.52$3.63$4.15$175.85$184.152.35%
$174.00Jul 17$3.71$0.67$4.38$169.62$178.382.48%
$181.00Jul 17$0.23$4.47$4.70$176.30$185.702.66%
$173.00Jul 17$4.65$0.42$5.07$167.93$178.072.87%
$172.00Jul 17$5.10$0.30$5.40$166.60$177.403.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.37% of stock, avg 4.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$181.00$173.00Jul 17$0.23$0.42$0.65$172.35$181.65
$182.00$173.00Jul 17$0.24$0.42$0.66$172.34$182.66
$181.00$174.00Jul 17$0.23$0.67$0.90$173.10$181.90
$182.00$174.00Jul 17$0.24$0.67$0.91$173.09$182.91
$180.00$173.00Jul 17$0.52$0.42$0.94$172.06$180.94
$181.00$175.00Jul 17$0.23$0.81$1.04$173.96$182.04
$182.00$175.00Jul 17$0.24$0.81$1.05$173.95$183.05
$180.00$174.00Jul 17$0.52$0.67$1.19$172.81$181.19
$179.00$173.00Jul 17$0.84$0.42$1.26$171.74$180.26
$180.00$175.00Jul 17$0.52$0.81$1.33$173.67$181.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 26.78, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/164165/170Jul 31$4.82$0.1826.78$159.18$169.82
168/168169/172Jul 24$2.89$0.1126.27$165.11$171.89
155/160165/170Jul 31$4.77$0.2320.74$155.23$169.77
154/155169/172Jul 24$2.86$0.1420.43$152.14$171.86
163/164169/172Jul 24$2.85$0.1519.00$161.15$171.85
166/167169/172Jul 24$2.85$0.1519.00$164.15$171.85
150/155165/170Jul 31$4.74$0.2618.23$150.26$169.74
160/162169/172Jul 24$2.81$0.1914.79$159.19$171.81
168/168173/175Jul 31$1.86$0.1413.29$166.14$174.86
168/169173/175Jul 31$1.82$0.1810.11$167.18$174.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$202.50$205.00$207.50Jul 17$0.08$2.4230.25
$200.00$202.50$205.00Jul 24$0.08$2.4230.25
$200.00$205.00$210.00Aug 21$0.22$4.7821.73
$170.00$171.00$172.00Jul 17$0.05$0.9519.00
$173.00$174.00$175.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 28$0.14$4.8634.71
$165.00$167.50$170.00Aug 14$0.08$2.4230.25
$155.00$160.00$165.00Aug 7$0.21$4.7922.81
$160.00$165.00$170.00Aug 21$0.21$4.7922.81
$145.00$150.00$155.00Aug 28$0.22$4.7821.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.47, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$179.001:2Aug 14-$0.47$8.53
$170.00$179.001:2Aug 28-$1.87$7.13
$200.00$205.001:2Aug 21-$0.05$4.95
$205.00$210.001:2Aug 21-$0.09$4.91
$200.00$205.001:2Aug 28-$0.16$4.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 31-$0.06$4.94
$150.00$145.001:2Aug 14-$0.08$4.92
$150.00$145.001:2Jul 24-$0.10$4.90
$160.00$155.001:2Jul 31-$0.13$4.87
$155.00$150.001:2Aug 7-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 4.05%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.00Aug 21$7.150.530.2%4.05%4.27%4793
$179.00Aug 28$6.400.501.4%3.62%4.98%12
$178.00Aug 21$6.350.500.8%3.60%4.38%23
$180.00Aug 21$6.250.471.9%3.54%5.46%871.4K
$179.00Aug 21$5.800.481.4%3.28%4.64%310
$179.00Aug 14$5.550.481.4%3.14%4.50%1--
$177.00Aug 7$5.300.530.2%3.00%3.22%364
$182.50Aug 28$4.850.433.3%2.75%6.08%22
$181.00Aug 21$4.750.442.5%2.69%5.18%4105
$178.00Aug 7$4.650.500.8%2.63%3.42%1--

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 12,790
Total Puts 16,606
Put/Call Ratio 1.30
Net Difference -3,816

Prior's Put/Call Breakdown

Total Calls 12,373
Total Puts 10,610
Put/Call Ratio 0.86
Net Difference 1,763

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