Tour v344
XLK
State StreetTechSelSectSPDRETF
$172.67 -2.73%
(7/16 18:05) ◀
|
Friday, July 17, 2026 (9:35am)
January 2026
|
▶ (7/17 09:40)
◀ 7/17 09:35 ▶

Option Volume

Detail
ℹ
Current (07/17 9:35am) 861
Calls: 510 (59%)
Puts: 351 (41%)
Prior (07/16) 118
Calls: 72 (61%)
Puts: 46 (39%)
Current vs Prior +629.66%
Calls: +608.33% (Calls)
Puts: +663.04% (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 -95.86%
Calls: -94.14%
Puts: -97.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 9:35am) $646.2K
Calls: $506.7K (78%)
Puts: $139.5K (22%)
Prior (07/16) $42.2K
Calls: $19.8K (47%)
Puts: $22.5K (53%)
Current vs Prior +1430.12%
Calls: +2465.44%
Puts: +520.48%
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 -95.28%
Calls: -94.81%
Puts: -96.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 9:35am) 0.69
Prior (07/16) 0.64
Current vs Prior +7.72%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -54.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 9:35am) 791,132
Calls: 311,706 (39%)
Puts: 479,426 (61%)
Prior (07/16) 783,200
Calls: 305,661 (39%)
Puts: 477,539 (61%)
Current vs Prior +1.01%
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 +3.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.18% | 4.49%2.18% | 10.21%
Prior 2.80% | 4.24%2.80% | 8.48%
Current vs Prior -22.32% | +5.84%-22.32% | +20.39%
Prior 7-Day Avg 3.32% | 5.10%4.14% | 9.83%
Current vs 7-Day Avg -34.49% | -12.02%-47.43% | +3.88%
Prior 7-Day Eod 2.80% | 4.24%1.98% | 8.65%
Current vs 7-Day Eod -22.32% | +5.84%+10.14% | +18.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 126.19% | 28.98%
Calls: 31.44% | 24.53%
Puts: 220.93% | 33.43%
Prior 68.22% | 21.96%
Calls: 38.43% | 25.00%
Puts: 98.00% | 18.92%
Current vs Prior +84.98% | +31.97%
Prior 7-Day Avg 44.70% | 27.60%
Calls: 45.00% | 24.96%
Puts: 44.39% | 30.24%
Current vs 7-Day Avg +182.31% | +4.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($506.7K) vs puts ($139.5K). Massive premium surge with dollar volume up 1430% vs prior. Unusually high activity with volume up 630% vs prior - elevated interest. Bullish P/C ratio of 0.69.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:20BULLISHBEARISHBEARISH
16:15BULLISHBEARISHBEARISH
16:10BULLISHBEARISHBEARISH
16:05BULLISHBEARISHBEARISH
16:00BULLISHBEARISHBEARISH
15:55BULLISHBEARISHBEARISH
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
09:35BULLISHBULLISHBULLISH

📈 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 54 of results (avg 7.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 2132.8534.55$33.705.0%--0.9414
$140.00Aug 2133.8035.60$34.705.2%10.94113
$142.00Aug 2131.9533.70$32.835.3%--0.9326
$167.50Aug 2811.6512.35$12.005.8%10.64--
$139.00Aug 2134.7036.80$35.755.9%--0.95200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 216.306.40$6.351.6%60.412.4K
$205.00Aug 2130.7032.65$31.676.2%--0.9716
$200.00Aug 2125.9527.70$26.836.5%--0.93175
$180.00Aug 1410.3011.00$10.656.6%--0.6330
$202.50Jul 1727.9530.05$29.007.2%11.003

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 162 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Jul 1733.4535.85$34.656.9%11.0086
$140.00Jul 1732.3534.85$33.607.4%11.00533
$141.00Jul 1731.5033.55$32.536.3%--1.00249
$142.00Jul 1730.3532.55$31.457.0%441.00222
$143.00Jul 1729.4531.65$30.557.2%441.00135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$179.00Jul 174.706.60$5.6533.6%11.00253
$180.00Jul 175.858.10$6.9832.2%111.001.9K
$181.00Jul 176.758.45$7.6022.4%--1.00193
$184.00Jul 179.7011.70$10.7018.7%--1.00502
$185.00Jul 1710.7012.65$11.6816.7%--1.00613

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 495, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Jul 1730.3532.55$31.457.0%441.00222
$143.00Jul 1729.4531.65$30.557.2%441.00135
$179.00Jul 312.702.95$2.838.8%180.3590
$193.00Aug 211.101.65$1.3839.9%180.1675
$194.00Aug 210.991.54$1.2743.3%180.15274
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.00Jul 241.421.91$1.6729.3%560.25284
$178.00Jul 174.105.60$4.8530.9%480.932.4K
$170.00Jul 170.120.75$0.44143.2%270.193.1K
$160.00Jul 240.320.70$0.5174.5%170.1077
$180.00Jul 175.858.10$6.9832.2%111.001.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 301.1%, max 1041.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Jul 17Aug 28363.8%31.9%1041.9%--2.7K
$156.00Jul 17Aug 21262.7%39.7%561.5%--274
$202.50Jul 17Jul 31260.8%39.6%558.0%1157
$157.00Jul 17Aug 21250.3%39.3%537.3%--74
$199.00Jul 17Aug 21199.2%32.0%522.3%7139
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 21262.7%39.7%561.5%--2.6K
$157.00Jul 17Aug 21250.3%39.3%537.3%--1.2K
$139.00Jul 17Aug 21289.3%47.4%510.0%--393
$140.00Jul 17Aug 21281.0%46.9%499.1%--3.9K
$158.00Jul 17Aug 21229.2%38.8%491.2%51.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 30.25, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 14$0.22$4.78$0.2221.73$200.22
$198.00$200.00Aug 7$0.12$1.88$0.1215.67$198.12
$195.00$197.00Aug 7$0.13$1.87$0.1314.38$195.13
$200.00$205.00Aug 21$0.35$4.65$0.3513.29$200.35
$200.00$205.00Aug 28$0.38$4.62$0.3812.16$200.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Jul 31$0.16$4.84$0.1630.25$149.84
$145.00$140.00Aug 7$0.16$4.84$0.1630.25$144.84
$159.00$155.00Jul 24$0.16$3.84$0.1624.00$158.84
$150.00$145.00Aug 7$0.26$4.74$0.2618.23$149.74
$145.00$140.00Aug 14$0.27$4.73$0.2717.52$144.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 258 found (best R:R 39.00, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$147.00$150.00Aug 21$2.80$2.80$0.2014.00$149.80
$142.00$143.00Jul 17$0.90$0.90$0.109.00$142.90
$155.00$156.00Jul 17$0.90$0.90$0.109.00$155.90
$166.00$168.00Jul 17$1.78$1.78$0.228.09$167.78
$144.00$145.00Aug 21$0.88$0.88$0.127.33$144.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$186.00Jul 17$3.90$3.90$0.1039.00$186.10
$202.50$195.00Jul 17$7.30$7.30$0.2036.50$195.20
$205.00$200.00Aug 21$4.84$4.84$0.1630.25$200.16
$193.00$190.00Jul 31$2.80$2.80$0.2014.00$190.20
$200.00$195.00Aug 21$4.55$4.55$0.4510.11$195.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $1.20, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.00Jul 17Jul 24$0.09147.5%38.1%
$194.00Jul 17Jul 24$0.09153.7%40.6%
$196.00Jul 17Jul 24$0.09167.0%43.7%
$197.00Jul 17Jul 24$0.09172.8%44.8%
$192.50Jul 17Jul 24$0.10144.4%38.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Jul 24$0.10238.7%62.0%
$140.00Jul 17Jul 24$0.11281.0%73.9%
$160.00Jul 17Jul 24$0.13213.0%44.7%
$186.00Jul 17Jul 24$0.13101.2%33.5%
$150.00Jul 17Jul 24$0.16197.8%55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 1.75% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$174.00Jul 17$1.19$1.84$3.03$170.97$177.031.75%
$173.00Jul 17$1.77$1.27$3.04$169.96$176.041.76%
$175.00Jul 17$0.77$2.36$3.13$171.87$178.131.81%
$176.00Jul 17$0.51$3.25$3.76$172.24$179.762.18%
$171.00Jul 17$3.09$0.71$3.80$167.20$174.802.20%
$177.00Jul 17$0.39$3.82$4.21$172.79$181.212.44%
$170.00Jul 17$3.85$0.44$4.29$165.71$174.292.48%
$178.00Jul 17$0.38$4.85$5.23$172.77$183.233.03%
$169.00Jul 17$4.97$0.38$5.35$163.65$174.353.10%
$168.00Jul 17$5.50$0.17$5.67$162.33$173.673.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.44% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$178.00$169.00Jul 17$0.38$0.38$0.76$168.24$178.76
$177.00$169.00Jul 17$0.39$0.38$0.77$168.23$177.77
$178.00$170.00Jul 17$0.38$0.44$0.82$169.18$178.82
$177.00$170.00Jul 17$0.39$0.44$0.83$169.17$177.83
$176.00$169.00Jul 17$0.51$0.38$0.89$168.11$176.89
$176.00$170.00Jul 17$0.51$0.44$0.95$169.05$176.95
$178.00$171.00Jul 17$0.38$0.71$1.09$169.91$179.09
$177.00$171.00Jul 17$0.39$0.71$1.10$169.90$178.10
$175.00$169.00Jul 17$0.77$0.38$1.15$167.85$176.15
$175.00$170.00Jul 17$0.77$0.44$1.21$168.79$176.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 found (best R:R 7.33, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
166/167174/175Jul 24$0.88$0.127.33$166.12$174.88
160/164165/170Jul 31$4.31$0.696.25$159.69$169.31
166/167177/178Jul 24$0.84$0.165.25$166.16$177.84
155/160165/170Jul 31$4.08$0.924.43$155.92$169.08
140/145150/170Aug 14$15.94$4.063.93$129.06$165.94
170/171187/188Aug 7$0.79$0.213.76$170.21$187.79
150/155165/170Jul 31$3.83$1.173.27$151.17$168.83
166/167178/179Jul 24$0.75$0.253.00$166.25$178.75
170/171192/192Aug 7$0.75$0.253.00$170.25$192.75
145/150165/170Jul 31$3.71$1.292.88$146.29$168.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 70.43, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 31$0.14$2.3616.86
$153.00$154.00$155.00Jul 17$0.06$0.9415.67
$178.00$179.00$180.00Jul 31$0.06$0.9415.67
$195.00$196.00$197.00Aug 21$0.06$0.9415.67
$154.00$155.00$156.00Jul 17$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 24$0.07$4.9370.43
$140.00$145.00$150.00Aug 7$0.10$4.9049.00
$145.00$150.00$155.00Jul 31$0.12$4.8840.67
$145.00$150.00$155.00Aug 7$0.15$4.8532.33
$150.00$155.00$160.00Jul 31$0.25$4.7519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-0.03, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$184.00$190.001:2Aug 14-$0.23$5.77
$200.00$205.001:2Aug 21-$0.02$4.98
$200.00$205.001:2Aug 28-$0.17$4.83
$195.00$199.001:2Aug 14-$0.13$3.87
$196.00$200.001:2Aug 28-$0.48$3.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 28-$0.03$9.97
$150.00$145.001:2Jul 24-$0.05$4.95
$150.00$145.001:2Jul 31-$0.12$4.88
$145.00$140.001:2Jul 24-$0.13$4.87
$155.00$150.001:2Jul 31-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 3.85%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Aug 21$6.650.491.4%3.85%5.20%--2.4K
$176.00Aug 21$6.150.471.9%3.56%5.49%--77
$177.00Aug 21$5.700.452.5%3.30%5.81%--97
$179.00Aug 21$4.800.413.7%2.78%6.45%--10
$180.00Aug 21$4.400.394.2%2.55%6.79%101.5K
$175.00Jul 31$4.100.471.4%2.37%3.72%820
$177.00Aug 7$4.100.432.5%2.37%4.88%--34
$181.00Aug 21$4.000.374.8%2.32%7.14%--105
$180.00Aug 14$3.700.384.2%2.14%6.39%129
$182.00Aug 21$3.650.355.4%2.11%7.52%--861

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 510
Total Puts 351
Put/Call Ratio 0.69
Net Difference 159

Prior's Put/Call Breakdown

Total Calls 72
Total Puts 46
Put/Call Ratio 0.64
Net Difference 26

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