Tour v345
XLK
State StreetTechSelSectSPDRETF
$175.77 -0.99%
7/17 11:50

Option Volume

Detail
Current (07/17 11:50am) 14,323
Calls: 6,429 (45%)
Puts: 7,894 (55%)
Prior (07/16) 8,348
Calls: 4,560 (55%)
Puts: 3,788 (45%)
Current vs Prior +71.57%
Calls: +40.99% (Calls)
Puts: +108.39% (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 -31.88%
Calls: -32.13%
Puts: -31.68%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 11:50am) $11.26M
Calls: $7.78M (69%)
Puts: $3.48M (31%)
Prior (07/16) $6.34M
Calls: $5.09M (80%)
Puts: $1.26M (20%)
Current vs Prior +77.58%
Calls: +52.99%
Puts: +177.16%
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 -29.71%
Calls: -29.00%
Puts: -31.24%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 11:50am) 1.23
Prior (07/16) 0.83
Current vs Prior +47.81%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -6.99%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 11:50am) 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
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.35% | 4.14%1.35% | 9.21%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -31.81% | +2.69%-31.80% | +6.46%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -56.45% | -15.73%-63.18% | -3.38%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -31.81% | +2.69%-31.80% | +6.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 92.81% | 11.62%
Calls: 105.00% | 13.33%
Puts: 80.61% | 9.92%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior +25.64% | -47.96%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg +79.27% | -57.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($7.78M). Elevated premium activity with dollar volume up 78% vs prior. Above-average activity with volume up 72% vs prior. Bearish P/C ratio of 1.23 indicates protective 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
11:50BULLISHBEARISHBEARISH
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 75 of results (avg 7.2%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 2425.2026.05$25.633.3%21.00103
$150.00Jul 3125.5526.45$26.003.5%10.965
$179.00Aug 216.206.45$6.333.9%10.4410
$141.00Aug 2134.2536.10$35.175.3%--0.9314
$142.00Jul 1732.1533.95$33.055.4%461.00222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 318.608.90$8.753.4%--0.72106
$181.00Jul 317.557.90$7.734.5%--0.67174
$179.00Jul 316.356.70$6.535.4%20.6131
$165.00Aug 213.603.80$3.705.4%2360.281.1K
$179.00Jul 245.005.30$5.155.8%200.66164

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.95, cheapest $0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 240.880.99$0.9411.7%20.2110
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.00Jul 240.891.04$0.9715.5%560.18284

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 1733.0534.95$34.005.6%711.00249
$142.00Jul 1732.1533.95$33.055.4%461.00222
$143.00Jul 1731.0532.95$32.005.9%481.00135
$144.00Jul 1730.0031.95$30.986.3%331.00100
$145.00Jul 1729.0530.95$30.006.3%491.00244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1714.0515.85$14.9512.0%--0.9978
$185.00Jul 179.1510.25$9.7011.3%640.99613
$195.00Jul 1719.0520.85$19.959.0%40.99518
$186.00Jul 1710.0511.90$10.9816.8%10.9972
$187.00Jul 1711.0512.95$12.0015.8%20.995

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 9.0K, top 694)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 243.504.00$3.7513.3%4610.5365
$190.00Aug 212.082.33$2.2111.3%3120.222.6K
$180.00Jul 241.341.64$1.4920.1%2690.30423
$181.00Jul 241.001.34$1.1729.1%2640.25459
$186.00Aug 141.283.05$2.1781.6%2420.253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 215.005.70$5.3513.1%6940.382.4K
$150.00Aug 211.161.60$1.3831.9%6530.113.8K
$175.00Aug 217.057.80$7.4310.1%5130.481.4K
$155.00Aug 211.632.00$1.8220.3%5030.151.7K
$172.50Jul 313.404.15$3.7819.8%3550.4022

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 349.8%, max 1261.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Jul 17Aug 28401.8%29.5%1261.0%--2.7K
$207.50Jul 17Jul 31573.6%45.9%1151.0%--49
$156.00Jul 17Aug 21452.9%41.7%985.8%1274
$202.50Jul 17Aug 28303.9%29.9%916.1%176
$210.00Jul 17Aug 21273.2%30.9%783.4%324.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 21452.9%41.7%985.8%12.6K
$143.00Jul 17Aug 21327.3%45.1%625.6%--847
$145.00Jul 17Aug 28306.8%42.4%624.5%3663
$141.00Jul 17Aug 21348.8%50.0%598.0%--440
$148.00Jul 17Aug 21276.6%40.6%580.8%--2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 32.33, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.17$4.83$0.1728.41$205.17
$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$0.15$4.85$0.1532.33$149.85
$155.00$150.00Jul 31$0.20$4.80$0.2024.00$154.80
$154.00$150.00Jul 24$0.23$3.77$0.2316.39$153.77
$150.00$145.00Aug 14$0.30$4.70$0.3015.67$149.70
$160.00$155.00Aug 7$0.36$4.64$0.3612.89$159.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 37.46, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$165.00Jul 31$14.00$14.00$1.0014.00$164.00
$160.00$167.50Jul 24$6.77$6.77$0.739.27$166.77
$166.00$168.00Jul 17$1.80$1.80$0.209.00$167.80
$151.00$152.00Aug 21$0.87$0.87$0.136.69$151.87
$153.00$154.00Aug 21$0.87$0.87$0.136.69$153.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$200.00Aug 21$4.87$4.87$0.1337.46$200.13
$197.00$193.00Jul 31$3.85$3.85$0.1525.67$193.15
$200.00$195.00Aug 21$4.55$4.55$0.4510.11$195.45
$181.00$180.00Aug 21$0.90$0.90$0.109.00$180.10
$184.00$183.00Aug 7$0.89$0.89$0.118.09$183.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $1.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Jul 24$0.06206.0%44.0%
$189.00Jul 17Jul 24$0.10134.7%29.5%
$202.50Jul 17Jul 24$0.11303.9%55.6%
$195.00Jul 17Jul 24$0.12182.7%40.5%
$192.50Jul 17Jul 24$0.13163.6%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06255.0%52.4%
$145.00Jul 17Jul 24$0.10306.8%65.9%
$155.00Jul 17Jul 24$0.15207.4%48.7%
$187.50Jul 17Jul 24$0.17122.3%31.2%
$187.00Jul 17Jul 24$0.18118.1%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.90% of stock, avg 9.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Jul 17$0.89$0.69$1.58$173.42$176.580.90%
$176.00Jul 17$0.60$1.48$2.08$173.92$178.081.18%
$174.00Jul 17$1.75$0.50$2.25$171.75$176.251.28%
$177.00Jul 17$0.31$1.97$2.28$174.72$179.281.30%
$173.00Jul 17$2.36$0.38$2.74$170.26$175.741.56%
$178.00Jul 17$0.11$3.10$3.21$174.79$181.211.83%
$179.00Jul 17$0.09$3.72$3.81$175.19$182.812.17%
$171.00Jul 17$4.38$0.09$4.47$166.53$175.472.54%
$180.00Jul 17$0.02$4.72$4.74$175.26$184.742.70%
$170.00Jul 17$5.50$0.07$5.57$164.43$175.573.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.15% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$179.00$172.00Jul 17$0.09$0.18$0.27$171.73$179.27
$178.00$172.00Jul 17$0.11$0.18$0.29$171.71$178.29
$179.00$173.00Jul 17$0.09$0.38$0.47$172.53$179.47
$177.00$172.00Jul 17$0.31$0.18$0.49$171.51$177.49
$178.00$173.00Jul 17$0.11$0.38$0.49$172.51$178.49
$179.00$174.00Jul 17$0.09$0.50$0.59$173.41$179.59
$178.00$174.00Jul 17$0.11$0.50$0.61$173.39$178.61
$177.00$173.00Jul 17$0.31$0.38$0.69$172.31$177.69
$176.00$172.00Jul 17$0.60$0.18$0.78$171.22$176.78
$179.00$175.00Jul 17$0.09$0.69$0.78$174.22$179.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 367 found (best R:R 20.43, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
141/142147/150Aug 21$2.86$0.1420.43$139.14$149.86
143/144147/150Aug 21$2.86$0.1420.43$141.14$149.86
155/159160/168Jul 24$7.13$0.3719.27$151.87$167.13
150/154160/168Jul 24$7.00$0.5014.00$147.00$167.00
166/167168/170Jul 31$1.85$0.1512.33$165.15$169.85
165/166168/170Jul 31$1.82$0.1810.11$164.18$169.82
145/146147/150Aug 21$2.71$0.299.34$143.29$149.71
169/170176/177Jul 31$0.90$0.109.00$169.10$176.90
170/171185/186Aug 7$0.90$0.109.00$170.10$185.90
171/172175/176Aug 14$0.90$0.109.00$171.10$175.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 21$0.18$4.8226.78
$200.00$202.50$205.00Aug 28$0.12$2.3819.83
$156.00$157.00$158.00Aug 21$0.05$0.9519.00
$200.00$202.50$205.00Jul 17$0.13$2.3718.23
$178.00$179.00$180.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$191.00$192.00Jul 24$0.06$0.9415.67
$150.00$155.00$160.00Jul 31$0.31$4.6915.13
$195.00$200.00$205.00Aug 21$0.32$4.6814.62
$170.00$171.00$172.00Jul 17$0.07$0.9313.29
$173.00$174.00$175.00Jul 17$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. 143 found (best net $--, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$167.501:2Jul 24-$1.91$5.59
$200.00$205.001:2Aug 21-$0.02$4.98
$205.00$210.001:2Aug 21-$0.03$4.97
$150.00$160.001:2Jul 24-$5.27$4.73
$187.00$190.001:2Aug 14-$0.39$2.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 14$0.00$10.00
$160.00$150.001:2Aug 28-$0.73$9.27
$160.00$155.001:2Jul 31-$0.02$4.98
$150.00$145.001:2Jul 31-$0.03$4.97
$155.00$150.001:2Jul 31-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 3.90%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$176.00Aug 21$6.850.500.1%3.90%4.03%277
$177.00Aug 21$6.550.480.7%3.73%4.43%--97
$179.00Aug 21$6.200.441.8%3.53%5.36%110
$176.00Aug 14$6.150.500.1%3.50%3.63%3--
$178.00Aug 21$5.950.461.3%3.39%4.65%13
$180.00Aug 21$5.200.422.4%2.96%5.36%1021.5K
$177.00Aug 7$4.450.460.7%2.53%3.23%--34
$176.00Jul 31$4.250.490.1%2.42%2.55%251
$182.00Aug 21$4.250.383.5%2.42%5.96%127861
$177.00Jul 31$3.800.460.7%2.16%2.86%812

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 6,429
Total Puts 7,894
Put/Call Ratio 1.23
Net Difference -1,465

Prior's Put/Call Breakdown

Total Calls 4,560
Total Puts 3,788
Put/Call Ratio 0.83
Net Difference 772

Prior 7-Day Put/Call Summary

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