Tour v344
XLK
State StreetTechSelSectSPDRETF
$175.99 -0.86%
(7/17 10:20) ◀
|
Friday, July 17, 2026 (10:25am)
January 2026
|
▶ (7/17 10:30)
◀ 7/17 10:25 ▶

Option Volume

Detail
ℹ
Current (07/17 10:25am) 5,872
Calls: 3,631 (62%)
Puts: 2,241 (38%)
Prior (07/16) 4,214
Calls: 2,234 (53%)
Puts: 1,980 (47%)
Current vs Prior +39.35%
Calls: +62.53% (Calls)
Puts: +13.18% (Puts)
Prior 7-Day Total 147,191
Calls: 66,309 (45%)
Puts: 80,882 (55%)
Prior 7-Day Average 21,027
Calls: 9,472 (45%)
Puts: 11,554 (55%)
Current vs Prior 7-Day Avg -72.07%
Calls: -61.67%
Puts: -80.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 10:25am) $4.05M
Calls: $3.20M (79%)
Puts: $845.9K (21%)
Prior (07/16) $2.99M
Calls: $2.36M (79%)
Puts: $629.8K (21%)
Current vs Prior +35.23%
Calls: +35.48%
Puts: +34.31%
Prior 7-Day Total $112.16M
Calls: $76.72M (68%)
Puts: $35.44M (32%)
Prior 7-Day Average $16.02M
Calls: $10.96M (68%)
Puts: $5.06M (32%)
Current vs Prior 7-Day Avg -74.75%
Calls: -70.80%
Puts: -83.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:25am) 0.62
Prior (07/16) 0.89
Current vs Prior -30.36%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -53.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 10:25am) 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 5,373,597
Calls: 2,095,142 (39%)
Puts: 3,278,455 (61%)
Prior 7-Day Average 767,656
Calls: 299,306 (39%)
Puts: 468,350 (61%)
Current vs Prior 7-Day Avg +3.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.74% | 4.44%1.74% | 9.11%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -12.06% | +10.03%-12.06% | +5.34%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -43.84% | -9.71%-52.52% | -4.39%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -12.06% | +10.03%-12.06% | +5.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 77.84% | 29.36%
Calls: 95.00% | 24.80%
Puts: 60.67% | 33.92%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior +5.37% | +31.48%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg +50.35% | +6.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.20M) vs puts ($845.9K). Bullish P/C ratio of 0.62. P/C ratio dropping 30% - sentiment shifting bullish. Put-heavy open interest (479,426 puts vs 311,706 calls) suggests hedging or 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 41 of results (avg 7.9%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 2424.9026.40$25.655.8%21.00103
$150.00Jul 1724.8026.30$25.555.9%41.00258
$141.00Aug 2134.1536.45$35.306.5%--0.9514
$170.00Jul 175.906.30$6.106.6%31.00962
$141.00Jul 1732.9535.20$34.086.6%31.00249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 216.757.10$6.935.1%80.491.4K
$200.00Aug 2124.0525.50$24.785.9%--0.90175
$174.00Jul 313.954.20$4.086.1%300.4682
$190.00Jul 1713.8514.80$14.336.6%--0.9978
$195.00Jul 1718.7520.05$19.406.7%--0.99518

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. 169 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 1732.9535.20$34.086.6%31.00249
$142.00Jul 1731.9534.40$33.177.4%451.00222
$143.00Jul 1730.9533.60$32.288.2%481.00135
$144.00Jul 1730.0032.55$31.288.2%331.00100
$145.00Jul 1729.0031.50$30.258.3%31.00244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1713.8514.80$14.336.6%--0.9978
$187.00Jul 1710.8013.05$11.9318.9%10.995
$195.00Jul 1718.7520.05$19.406.7%--0.99518
$186.00Jul 179.6512.05$10.8522.1%--0.9972
$185.00Jul 178.459.55$9.0012.2%10.99613

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 4.2K, top 452)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 243.354.30$3.8324.8%4520.5265
$190.00Aug 211.952.48$2.2223.9%2930.222.6K
$181.00Jul 240.811.57$1.1963.9%2600.25459
$186.00Aug 141.203.05$2.1386.9%2420.253
$182.00Aug 214.505.20$4.8514.4%1270.38861
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$168.00Jul 170.010.15$0.08175.0%1640.04706
$172.50Jul 313.453.70$3.587.0%1250.4122
$173.00Jul 242.153.25$2.7040.7%1090.4054
$170.00Jul 170.040.14$0.09111.1%760.063.1K
$172.00Jul 170.100.21$0.1668.7%710.12789

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 321.6%, max 1381.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Jul 17Aug 28439.4%29.7%1381.7%--2.7K
$199.00Jul 17Aug 21330.3%29.8%1007.8%8139
$207.50Jul 17Jul 31500.0%46.4%978.3%--49
$156.00Jul 17Aug 21380.6%42.3%800.2%1274
$202.50Jul 17Aug 28265.1%30.0%782.4%176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 21380.6%42.3%800.2%12.6K
$158.00Jul 17Aug 21262.4%38.7%578.3%51.5K
$143.00Jul 17Aug 21284.0%43.0%560.2%--847
$160.00Jul 17Aug 28237.7%36.7%547.5%25.9K
$141.00Jul 17Aug 21302.6%49.7%508.4%--440

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 30.25, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.16$4.84$0.1630.25$205.16
$200.00$202.50Aug 14$0.11$2.39$0.1121.73$200.11
$207.50$210.00Jul 31$0.15$2.35$0.1515.67$207.65
$195.00$197.00Aug 7$0.12$1.88$0.1215.67$195.12
$202.50$205.00Jul 24$0.16$2.34$0.1614.62$202.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Jul 31$0.18$4.82$0.1826.78$149.82
$155.00$150.00Jul 31$0.22$4.78$0.2221.73$154.78
$150.00$145.00Aug 7$0.23$4.77$0.2320.74$149.77
$154.00$150.00Jul 24$0.24$3.76$0.2415.67$153.76
$150.00$145.00Aug 14$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. 239 found (best R:R 15.67, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$147.00$150.00Aug 21$2.70$2.70$0.309.00$149.70
$150.00$151.00Aug 21$0.90$0.90$0.109.00$150.90
$142.00$143.00Jul 17$0.89$0.89$0.118.09$142.89
$153.00$154.00Aug 21$0.88$0.88$0.127.33$153.88
$144.00$145.00Aug 21$0.87$0.87$0.136.69$144.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$193.00$190.00Jul 31$2.82$2.82$0.1815.67$190.18
$189.00$188.00Jul 24$0.90$0.90$0.109.00$188.10
$195.00$193.00Aug 21$1.77$1.77$0.237.70$193.23
$184.00$183.00Aug 7$0.85$0.85$0.155.67$183.15
$200.00$195.00Aug 21$4.13$4.13$0.874.75$195.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $1.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Jul 24$0.06179.8%44.5%
$150.00Jul 17Jul 24$0.10222.2%50.3%
$189.00Jul 17Jul 24$0.10117.9%30.3%
$202.50Jul 17Jul 24$0.11265.1%56.2%
$195.00Jul 17Jul 24$0.12159.5%41.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Jul 24$0.07237.7%45.5%
$145.00Jul 17Jul 24$0.10266.2%64.8%
$155.00Jul 17Jul 24$0.15179.7%47.7%
$187.00Jul 17Jul 24$0.1795.8%32.2%
$162.00Jul 17Jul 24$0.21284.4%55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.18% of stock, avg 9.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Jul 17$1.40$0.68$2.08$172.92$177.081.18%
$176.00Jul 17$0.68$1.66$2.34$173.66$178.341.33%
$177.00Jul 17$0.38$1.98$2.36$174.64$179.361.34%
$174.00Jul 17$1.65$0.85$2.50$171.50$176.501.42%
$178.00Jul 17$0.77$3.17$3.94$174.06$181.942.24%
$179.00Jul 17$0.24$3.88$4.12$174.88$183.122.34%
$173.00Jul 17$2.99$1.31$4.30$168.70$177.302.44%
$171.00Jul 17$4.25$0.07$4.32$166.68$175.322.45%
$180.00Jul 17$0.06$4.30$4.36$175.64$184.362.48%
$181.00Jul 17$0.03$5.28$5.31$175.69$186.313.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.23% of stock, avg 4.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$179.00$172.00Jul 17$0.24$0.16$0.40$171.60$179.40
$177.00$172.00Jul 17$0.38$0.16$0.54$171.46$177.54
$176.00$172.00Jul 17$0.68$0.16$0.84$171.16$176.84
$179.00$175.00Jul 17$0.24$0.68$0.92$174.08$179.92
$178.00$172.00Jul 17$0.77$0.16$0.93$171.07$178.93
$177.00$175.00Jul 17$0.38$0.68$1.06$173.94$178.06
$179.00$174.00Jul 17$0.24$0.85$1.09$172.91$180.09
$179.00$162.00Jul 17$0.24$0.93$1.17$160.83$180.17
$177.00$174.00Jul 17$0.38$0.85$1.23$172.77$178.23
$207.50$172.00Jul 17$1.07$0.16$1.23$170.77$208.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 17.18, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/167191/192Aug 28$1.89$0.1117.18$165.11$192.89
145/146147/150Aug 21$2.83$0.1716.65$143.17$149.83
166/167172/175Jul 31$2.33$0.1713.71$164.67$174.83
175/177190/191Aug 7$1.85$0.1512.33$175.15$191.85
170/171184/186Aug 14$1.82$0.1810.11$169.18$185.82
160/163165/170Jul 31$4.52$0.489.42$158.48$169.52
165/166176/177Jul 24$0.90$0.109.00$165.10$176.90
171/172195/196Aug 28$1.35$0.159.00$171.15$196.35
160/165170/175Aug 14$4.48$0.528.62$160.52$174.48
169/170177/178Jul 31$0.89$0.118.09$169.11$177.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.07$4.9370.43
$200.00$205.00$210.00Aug 21$0.20$4.8024.00
$200.00$202.50$205.00Aug 28$0.12$2.3819.83
$144.00$145.00$146.00Jul 17$0.06$0.9415.67
$180.00$181.00$182.00Jul 17$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 7$0.24$4.7619.83
$152.00$153.00$154.00Aug 21$0.05$0.9519.00
$150.00$155.00$160.00Jul 31$0.33$4.6714.15
$169.00$170.00$171.00Jul 17$0.08$0.9211.50
$160.00$165.00$170.00Aug 21$0.48$4.529.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-0.18, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$205.001:2Aug 21$0.00$5.00
$205.00$210.001:2Aug 21-$0.04$4.96
$150.00$160.001:2Jul 24-$5.35$4.65
$187.00$190.001:2Aug 14-$0.29$2.71
$200.00$202.501:2Jul 17-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 14-$0.18$9.82
$160.00$150.001:2Aug 28-$0.73$9.27
$150.00$145.001:2Jul 31-$0.06$4.94
$160.00$155.001:2Jul 31-$0.09$4.91
$150.00$145.001:2Jul 24-$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 3.72%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$176.00Aug 14$6.550.500.0%3.72%3.73%3--
$176.00Aug 21$6.250.490.0%3.55%3.56%--77
$177.00Aug 21$5.750.470.6%3.27%3.84%--97
$179.00Aug 21$5.600.441.7%3.18%4.89%110
$180.00Aug 21$5.600.422.3%3.18%5.46%721.5K
$182.00Aug 21$4.500.383.4%2.56%5.97%127861
$177.00Aug 7$4.250.460.6%2.41%2.99%--34
$177.00Jul 31$3.850.450.6%2.19%2.76%412
$183.00Aug 21$3.800.354.0%2.16%6.14%24278
$181.00Aug 21$3.750.392.9%2.13%4.98%2105

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 3,631
Total Puts 2,241
Put/Call Ratio 0.62
Net Difference 1,390

Prior's Put/Call Breakdown

Total Calls 2,234
Total Puts 1,980
Put/Call Ratio 0.89
Net Difference 254

Prior 7-Day Put/Call Summary

Total Calls 66,309
Total Puts 80,882
Average Put/Call Ratio 1.32
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