Tour v345
XLK
State StreetTechSelSectSPDRETF
$176.72 -0.45%
7/17 12:00

Option Volume

Detail
Current (07/17 12:00pm) 14,796
Calls: 6,729 (45%)
Puts: 8,067 (55%)
Prior (07/16) 8,619
Calls: 4,713 (55%)
Puts: 3,906 (45%)
Current vs Prior +71.67%
Calls: +42.78% (Calls)
Puts: +106.53% (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 -29.63%
Calls: -28.96%
Puts: -30.18%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 12:00pm) $11.87M
Calls: $8.42M (71%)
Puts: $3.45M (29%)
Prior (07/16) $6.91M
Calls: $5.60M (81%)
Puts: $1.32M (19%)
Current vs Prior +71.67%
Calls: +50.39%
Puts: +162.19%
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 -25.94%
Calls: -23.20%
Puts: -31.87%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 12:00pm) 1.20
Prior (07/16) 0.83
Current vs Prior +44.65%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -9.20%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 12:00pm) 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 1.17% | 4.03%1.17% | 9.16%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -41.05% | +0.03%-41.05% | +5.88%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -62.35% | -17.92%-68.17% | -3.90%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -41.05% | +0.03%-41.05% | +5.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 121.93% | 13.29%
Calls: 215.22% | 15.15%
Puts: 28.64% | 11.43%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior +65.06% | -40.48%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg +135.52% | -51.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($8.42M). Elevated premium activity with dollar volume up 72% vs prior. Above-average activity with volume up 72% vs prior. Slightly bearish P/C ratio of 1.20.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
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 53 of results (avg 8.2%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2111.6512.40$12.036.2%240.64485
$142.00Jul 1732.6034.90$33.756.8%481.00222
$142.00Aug 2133.7036.10$34.906.9%--0.9326
$150.00Jul 3125.5527.40$26.487.0%10.955
$143.00Aug 2132.7535.15$33.957.1%--0.9568
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$183.00Jul 318.158.55$8.354.8%--0.71219
$182.00Jul 317.457.90$7.685.9%--0.68170
$181.00Jul 245.555.90$5.736.1%10.7161
$180.00Jul 316.256.70$6.486.9%100.6179
$178.00Jul 315.205.60$5.407.4%10.5452

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.93, cheapest $0.92)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 240.850.98$0.9214.1%--0.1745
$168.00Jul 240.841.02$0.9319.4%40.18185

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Jul 1732.6034.90$33.756.8%481.00222
$143.00Jul 1731.6034.05$32.837.5%481.00135
$144.00Jul 1730.6533.10$31.887.7%331.00100
$145.00Jul 1729.6031.95$30.787.6%491.00244
$146.00Jul 1728.5530.85$29.707.7%21.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1712.9015.40$14.1517.7%--0.9978
$186.00Jul 178.9011.40$10.1524.6%10.9972
$195.00Jul 1718.1520.40$19.2711.7%40.99518
$187.50Jul 1710.6512.90$11.7819.1%10.99--
$187.00Jul 1710.2012.40$11.3019.5%20.995

Most actively traded options today. High liquidity = easy entry/exit. 331 active (total vol 9.1K, top 694)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 244.004.55$4.2812.9%4610.5865
$190.00Aug 212.332.65$2.4912.9%3160.242.6K
$180.00Jul 241.681.93$1.8113.8%2720.34423
$181.00Jul 241.161.56$1.3629.4%2640.29459
$186.00Aug 141.363.10$2.2378.0%2420.253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 214.705.70$5.2019.2%6940.362.4K
$150.00Aug 211.061.40$1.2327.6%6530.103.8K
$175.00Aug 216.457.55$7.0015.7%5210.471.4K
$155.00Aug 211.622.00$1.8121.0%5030.151.7K
$172.50Jul 313.053.35$3.209.4%3550.3722

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 359.5%, max 1239.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Jul 17Aug 28394.3%29.4%1239.5%--2.7K
$207.50Jul 17Jul 31566.1%44.5%1173.1%--49
$156.00Jul 17Aug 21480.9%40.6%1085.4%1274
$202.50Jul 17Aug 28296.7%29.8%895.1%176
$210.00Jul 17Aug 21268.5%30.3%785.6%324.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 21480.9%40.6%1085.4%12.6K
$145.00Jul 17Aug 28323.3%42.4%661.7%3663
$143.00Jul 17Aug 21344.1%45.8%651.0%--847
$148.00Jul 17Aug 21292.5%41.4%606.9%--2.8K
$144.00Jul 17Aug 21333.6%47.9%596.0%--398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 40.67, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.19$4.81$0.1925.32$205.19
$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
$202.50$205.00Jul 24$0.16$2.34$0.1614.62$202.66
$202.50$205.00Jul 31$0.16$2.34$0.1614.62$202.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 7$0.12$4.88$0.1240.67$149.88
$150.00$145.00Jul 31$0.14$4.86$0.1434.71$149.86
$150.00$145.00Aug 14$0.20$4.80$0.2024.00$149.80
$155.00$150.00Jul 31$0.21$4.79$0.2122.81$154.79
$160.00$155.00Aug 7$0.27$4.73$0.2717.52$159.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 21.22, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$165.00Jul 31$14.05$14.05$0.9514.79$164.05
$160.00$167.50Jul 24$6.90$6.90$0.6011.50$166.90
$147.00$150.00Aug 21$2.69$2.69$0.318.68$149.69
$150.00$151.00Jul 17$0.85$0.85$0.155.67$150.85
$156.00$157.00Jul 17$0.85$0.85$0.155.67$156.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$193.00Jul 31$3.82$3.82$0.1821.22$193.18
$205.00$200.00Aug 21$4.75$4.75$0.2519.00$200.25
$190.00$187.50Jul 17$2.37$2.37$0.1318.23$187.63
$200.00$195.00Aug 21$4.43$4.43$0.577.77$195.57
$191.00$190.00Aug 21$0.88$0.88$0.127.33$190.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $1.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Jul 24$0.06199.7%42.4%
$189.00Jul 17Jul 24$0.10125.9%27.8%
$202.50Jul 17Jul 24$0.11296.7%53.8%
$195.00Jul 17Jul 24$0.12175.4%38.8%
$192.50Jul 17Jul 24$0.13154.5%34.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06271.9%53.9%
$145.00Jul 17Jul 24$0.10323.3%67.5%
$155.00Jul 17Jul 24$0.15221.9%50.5%
$190.00Jul 17Jul 24$0.18124.7%32.1%
$187.00Jul 17Jul 24$0.20108.7%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.89% of stock, avg 8.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Jul 17$0.46$1.11$1.57$175.43$178.570.89%
$175.00Jul 17$1.28$0.57$1.85$173.15$176.851.05%
$176.00Jul 17$0.95$1.27$2.22$173.78$178.221.26%
$178.00Jul 17$0.20$2.40$2.60$175.40$180.601.47%
$179.00Jul 17$0.09$2.67$2.76$176.24$181.761.56%
$174.00Jul 17$2.55$0.48$3.03$170.97$177.031.71%
$173.00Jul 17$2.83$0.36$3.19$169.81$176.191.81%
$180.00Jul 17$0.02$3.60$3.62$176.38$183.622.05%
$181.00Jul 17$0.03$5.18$5.21$175.79$186.212.95%
$171.00Jul 17$5.25$0.08$5.33$165.67$176.333.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$179.00$173.00Jul 17$0.09$0.36$0.45$172.55$179.45
$178.00$173.00Jul 17$0.20$0.36$0.56$172.44$178.56
$179.00$174.00Jul 17$0.09$0.48$0.57$173.43$179.57
$179.00$175.00Jul 17$0.09$0.57$0.66$174.34$179.66
$178.00$174.00Jul 17$0.20$0.48$0.68$173.32$178.68
$178.00$175.00Jul 17$0.20$0.57$0.77$174.23$178.77
$177.00$173.00Jul 17$0.46$0.36$0.82$172.18$177.82
$177.00$174.00Jul 17$0.46$0.48$0.94$173.06$177.94
$177.00$175.00Jul 17$0.46$0.57$1.03$173.97$178.03
$179.00$156.00Jul 17$0.09$1.07$1.16$154.84$180.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 found (best R:R 30.25, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/159160/168Jul 24$7.26$0.2430.25$151.74$167.26
150/154160/168Jul 24$7.13$0.3719.27$146.87$167.13
145/146147/150Aug 21$2.80$0.2014.00$143.20$149.80
173/175176/180Aug 14$3.67$0.3311.12$171.33$179.67
173/175182/184Aug 14$1.82$0.1810.11$173.18$183.82
170/171175/176Jul 31$0.90$0.109.00$170.10$175.90
168/169175/176Jul 24$0.89$0.118.09$168.11$175.89
168/168175/176Jul 31$0.89$0.118.09$167.11$175.89
174/175184/185Aug 7$0.89$0.118.09$174.11$184.89
145/146153/154Aug 21$0.89$0.118.09$145.11$153.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$200.00$205.00$210.00Aug 21$0.14$4.8634.71
$200.00$202.50$205.00Aug 28$0.12$2.3819.83
$159.00$160.00$161.00Jul 17$0.05$0.9519.00
$160.00$161.00$162.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 31$0.07$4.9370.43
$176.00$177.00$178.00Aug 21$0.05$0.9519.00
$173.00$174.00$175.00Jul 24$0.06$0.9415.67
$179.00$180.00$181.00Jul 24$0.06$0.9415.67
$150.00$155.00$160.00Jul 31$0.30$4.7015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.83, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$167.501:2Jul 24-$2.30$5.20
$205.00$210.001:2Aug 21-$0.01$4.99
$200.00$205.001:2Aug 21-$0.06$4.94
$150.00$160.001:2Jul 24-$6.05$3.95
$187.00$190.001:2Aug 14-$0.49$2.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 28-$0.83$9.17
$160.00$155.001:2Jul 31-$0.02$4.98
$150.00$145.001:2Jul 31-$0.04$4.96
$155.00$150.001:2Jul 31-$0.11$4.89
$150.00$145.001:2Jul 24-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 3.73%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.00Aug 21$6.600.490.2%3.73%3.89%--97
$178.00Aug 21$5.950.470.7%3.37%4.09%13
$179.00Aug 21$5.950.451.3%3.37%4.66%110
$180.00Aug 21$5.200.431.9%2.94%4.80%1021.5K
$179.00Aug 7$4.550.431.3%2.57%3.86%32
$177.00Aug 7$4.450.470.2%2.52%2.68%--34
$182.00Aug 21$4.250.393.0%2.40%5.39%127861
$177.00Jul 31$3.900.490.2%2.21%2.37%812
$177.50Jul 31$3.800.470.4%2.15%2.59%15
$181.00Aug 21$3.800.402.4%2.15%4.57%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 6,729
Total Puts 8,067
Put/Call Ratio 1.20
Net Difference -1,338

Prior's Put/Call Breakdown

Total Calls 4,713
Total Puts 3,906
Put/Call Ratio 0.83
Net Difference 807

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