Tour v345
XLK
State StreetTechSelSectSPDRETF
$176.90 -0.35%
7/17 12:15

Option Volume

Detail
Current (07/17 12:15pm) 16,286
Calls: 7,678 (47%)
Puts: 8,608 (53%)
Prior (07/16) 11,564
Calls: 6,208 (54%)
Puts: 5,356 (46%)
Current vs Prior +40.83%
Calls: +23.68% (Calls)
Puts: +60.72% (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 -22.55%
Calls: -18.95%
Puts: -25.50%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 12:15pm) $12.57M
Calls: $8.88M (71%)
Puts: $3.69M (29%)
Prior (07/16) $9.93M
Calls: $7.66M (77%)
Puts: $2.27M (23%)
Current vs Prior +26.53%
Calls: +15.93%
Puts: +62.24%
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 -21.57%
Calls: -18.98%
Puts: -27.18%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 12:15pm) 1.12
Prior (07/16) 0.86
Current vs Prior +29.95%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -15.08%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 12:15pm) 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 1.06% | 4.06%1.06% | 8.90%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -46.54% | +0.63%-46.54% | +2.97%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -65.86% | -17.42%-71.13% | -6.55%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -46.54% | +0.63%-46.54% | +2.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 140.69% | 14.56%
Calls: 234.78% | 16.00%
Puts: 46.59% | 13.12%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior +90.46% | -34.80%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg +171.75% | -47.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($8.88M). Slightly bearish P/C ratio of 1.12. Put-heavy open interest (479,426 puts vs 311,706 calls) suggests hedging or 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 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
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
12:05BULLISHBEARISHBEARISH
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 68 of results (avg 7.5%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2127.7028.80$28.253.9%10.91171
$150.00Jul 2425.9527.20$26.584.7%21.00103
$142.00Jul 1733.2535.00$34.135.1%481.00222
$143.00Jul 1732.2534.05$33.155.4%481.00135
$190.00Aug 212.582.73$2.665.6%3400.252.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2128.0028.95$28.483.3%--0.9316
$184.00Jul 318.659.05$8.854.5%30.72125
$181.00Jul 245.455.75$5.605.4%1190.7161
$182.00Jul 317.257.70$7.486.0%--0.67170
$180.00Jul 244.805.10$4.956.1%1550.65820

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.89, cheapest $0.87)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 310.800.93$0.8714.9%70.11167
$168.00Jul 240.850.96$0.9112.1%40.17185

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Jul 1733.2535.00$34.135.1%481.00222
$143.00Jul 1732.2534.05$33.155.4%481.00135
$144.00Jul 1731.2533.10$32.175.8%331.00100
$145.00Jul 1730.2532.15$31.206.1%491.00244
$146.00Jul 1729.2531.00$30.135.8%21.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1712.9014.60$13.7512.4%--0.9978
$186.00Jul 178.9010.60$9.7517.4%10.9972
$195.00Jul 1718.0019.60$18.808.5%40.99518
$187.00Jul 1710.0011.10$10.5510.4%20.995
$187.50Jul 1710.2512.10$11.1816.5%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 336 active (total vol 10.4K, top 694)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 241.762.05$1.9015.3%5110.35423
$175.00Jul 244.004.65$4.3315.0%4610.5965
$200.00Aug 210.670.87$0.7726.0%3520.101.0K
$190.00Aug 212.582.73$2.665.6%3400.252.6K
$181.00Jul 241.161.64$1.4034.3%2640.29459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 214.705.25$4.9711.1%6940.352.4K
$150.00Aug 210.961.50$1.2343.9%6530.103.8K
$175.00Aug 216.407.50$6.9515.8%5210.451.4K
$155.00Aug 211.431.98$1.7132.2%5030.141.7K
$172.50Jul 312.863.30$3.0814.3%3550.3622

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 108 strikes (avg 399.2%, max 1653.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Jul 17Aug 28508.4%29.0%1653.1%--2.7K
$207.50Jul 17Jul 31579.1%44.0%1216.3%--49
$156.00Jul 17Aug 21500.3%40.8%1126.1%3274
$158.00Jul 17Aug 21463.0%39.8%1062.0%22207
$202.50Jul 17Aug 28302.8%30.2%902.6%176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 21500.3%40.8%1126.1%32.6K
$158.00Jul 17Aug 21463.0%39.8%1062.0%61.5K
$159.00Jul 17Aug 21395.9%40.8%871.5%3898
$164.00Jul 17Jul 31349.8%39.1%795.0%--1.2K
$167.00Jul 17Aug 28291.5%37.1%686.2%--208

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 44.45, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.17$4.83$0.1728.41$205.17
$188.00$190.00Aug 7$0.11$1.89$0.1117.18$188.11
$207.50$210.00Jul 31$0.15$2.35$0.1515.67$207.65
$200.00$205.00Aug 21$0.30$4.70$0.3015.67$200.30
$200.00$202.50Aug 14$0.16$2.34$0.1614.63$200.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 7$0.11$4.89$0.1144.45$149.89
$150.00$145.00Aug 14$0.12$4.88$0.1240.67$149.88
$154.00$150.00Jul 24$0.23$3.77$0.2316.39$153.77
$155.00$150.00Jul 31$0.30$4.70$0.3015.67$154.70
$160.00$155.00Jul 31$0.34$4.66$0.3413.71$159.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 25.67, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$165.00Jul 31$13.75$13.75$1.2511.00$163.75
$174.00$175.00Jul 17$0.89$0.89$0.118.09$174.89
$160.00$167.50Jul 24$6.67$6.67$0.838.04$166.67
$154.00$155.00Jul 17$0.88$0.88$0.127.33$154.88
$160.00$161.00Jul 17$0.88$0.88$0.127.33$160.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$193.00Jul 31$3.85$3.85$0.1525.67$193.15
$200.00$195.00Aug 21$4.42$4.42$0.587.62$195.58
$186.00$185.00Jul 24$0.88$0.88$0.127.33$185.12
$187.00$186.00Jul 24$0.87$0.87$0.136.69$186.13
$205.00$200.00Aug 21$4.33$4.33$0.676.46$200.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $1.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Jul 24$0.06203.4%42.3%
$202.50Jul 17Jul 24$0.11302.8%53.7%
$197.50Jul 24Aug 7$0.1248.5%31.7%
$189.00Jul 17Jul 24$0.13127.1%28.7%
$192.50Jul 17Jul 24$0.13156.5%34.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06283.6%54.1%
$145.00Jul 17Jul 24$0.10335.7%67.7%
$155.00Jul 17Jul 24$0.11231.2%48.5%
$190.00Jul 17Jul 24$0.13126.0%31.9%
$191.00Jul 24Jul 31$0.2533.1%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.79% of stock, avg 8.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Jul 17$0.52$0.88$1.40$175.60$178.400.79%
$176.00Jul 17$0.99$0.64$1.63$174.37$177.630.92%
$178.00Jul 17$0.30$1.67$1.97$176.03$179.971.11%
$175.00Jul 17$1.69$0.39$2.08$172.92$177.081.18%
$179.00Jul 17$0.09$2.53$2.62$176.38$181.621.48%
$174.00Jul 17$2.58$0.32$2.90$171.10$176.901.64%
$180.00Jul 17$0.02$3.20$3.22$176.78$183.221.82%
$173.00Jul 17$3.22$0.37$3.59$169.41$176.592.03%
$181.00Jul 17$0.03$4.47$4.50$176.50$185.502.54%
$171.00Jul 17$5.53$0.09$5.62$165.38$176.623.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.23% of stock, avg 4.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$179.00$174.00Jul 17$0.09$0.32$0.41$173.59$179.41
$179.00$173.00Jul 17$0.09$0.37$0.46$172.54$179.46
$179.00$175.00Jul 17$0.09$0.39$0.48$174.52$179.48
$178.00$174.00Jul 17$0.30$0.32$0.62$173.38$178.62
$178.00$173.00Jul 17$0.30$0.37$0.67$172.33$178.67
$178.00$175.00Jul 17$0.30$0.39$0.69$174.31$178.69
$179.00$176.00Jul 17$0.09$0.64$0.73$175.27$179.73
$177.00$174.00Jul 17$0.52$0.32$0.84$173.16$177.84
$177.00$173.00Jul 17$0.52$0.37$0.89$172.11$177.89
$177.00$175.00Jul 17$0.52$0.39$0.91$174.09$177.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 350 found (best R:R 17.18, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
168/169170/172Jul 31$1.89$0.1117.18$167.11$171.89
155/159160/168Jul 24$7.07$0.4316.44$151.93$167.07
150/154160/168Jul 24$6.90$0.6011.50$147.10$166.90
173/175182/184Aug 14$1.84$0.1611.50$173.16$183.84
172/173174/175Jul 31$0.90$0.109.00$172.10$174.90
160/163165/168Jul 31$2.69$0.318.68$160.31$167.69
169/170173/174Jul 24$0.89$0.118.09$169.11$173.89
172/172175/177Aug 7$1.78$0.228.09$170.72$176.78
169/170191/192Aug 28$0.89$0.118.09$169.11$191.89
143/144147/150Aug 21$2.66$0.347.82$141.34$149.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Aug 28$0.05$2.4549.00
$200.00$205.00$210.00Aug 21$0.13$4.8737.46
$200.00$202.50$205.00Aug 14$0.07$2.4334.71
$195.00$196.00$197.00Jul 31$0.05$0.9519.00
$143.00$144.00$145.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$182.00$183.00$184.00Jul 17$0.05$0.9519.00
$184.00$185.00$186.00Jul 17$0.05$0.9519.00
$145.00$150.00$155.00Jul 31$0.25$4.7519.00
$156.00$157.00$158.00Aug 21$0.05$0.9519.00
$184.00$185.00$186.00Jul 24$0.06$0.9415.67

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 $-0.65, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$210.001:2Aug 21-$0.13$4.87
$200.00$205.001:2Aug 21-$0.17$4.83
$160.00$167.501:2Jul 24-$2.93$4.57
$150.00$160.001:2Jul 24-$5.96$4.04
$187.00$190.001:2Aug 14-$0.27$2.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 28-$0.65$9.35
$155.00$150.001:2Aug 7-$0.03$4.97
$150.00$145.001:2Jul 31-$0.13$4.87
$150.00$145.001:2Jul 24-$0.15$4.85
$160.00$155.001:2Jul 31-$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 3.87%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.00Aug 21$6.850.500.1%3.87%3.93%--97
$178.00Aug 21$5.950.480.6%3.36%3.99%13
$179.00Aug 21$5.950.461.2%3.36%4.55%110
$180.00Aug 21$5.550.441.8%3.14%4.89%1021.5K
$180.00Aug 14$4.800.421.8%2.71%4.47%329
$183.00Aug 21$4.750.383.5%2.69%6.13%32278
$177.00Aug 7$4.600.480.1%2.60%2.66%--34
$179.00Aug 7$4.550.431.2%2.57%3.76%42
$182.00Aug 21$4.250.402.9%2.40%5.29%127861
$181.00Aug 21$4.200.412.3%2.37%4.69%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 7,678
Total Puts 8,608
Put/Call Ratio 1.12
Net Difference -930

Prior's Put/Call Breakdown

Total Calls 6,208
Total Puts 5,356
Put/Call Ratio 0.86
Net Difference 852

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