Tour v345
XLK
State StreetTechSelSectSPDRETF
$176.78 -0.42%
7/17 12:20

Option Volume

Detail
Current (07/17 12:20pm) 16,898
Calls: 7,759 (46%)
Puts: 9,139 (54%)
Prior (07/16) 12,750
Calls: 6,597 (52%)
Puts: 6,153 (48%)
Current vs Prior +32.53%
Calls: +17.61% (Calls)
Puts: +48.53% (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 -19.64%
Calls: -18.09%
Puts: -20.91%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 12:20pm) $13.60M
Calls: $8.95M (66%)
Puts: $4.65M (34%)
Prior (07/16) $10.90M
Calls: $8.20M (75%)
Puts: $2.70M (25%)
Current vs Prior +24.82%
Calls: +9.25%
Puts: +72.04%
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 -15.11%
Calls: -18.30%
Puts: -8.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 12:20pm) 1.18
Prior (07/16) 0.93
Current vs Prior +26.29%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -10.78%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 12:20pm) 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% | 3.98%1.06% | 8.92%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -46.50% | -1.40%-46.50% | +3.17%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -65.83% | -19.09%-71.11% | -6.37%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -46.50% | -1.40%-46.50% | +3.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 140.69% | 11.92%
Calls: 234.78% | 14.75%
Puts: 46.59% | 9.09%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior +90.46% | -46.62%
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% | -56.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.95M). Slightly bearish P/C ratio of 1.18. 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
12:20BULLISHBEARISHBEARISH
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 70 of results (avg 7.6%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2111.9012.30$12.103.3%270.65485
$150.00Aug 2127.7028.80$28.253.9%10.90171
$150.00Jul 2425.9527.25$26.604.9%21.00103
$142.00Jul 1733.2535.05$34.155.3%481.00222
$143.00Jul 1732.2534.05$33.155.4%481.00135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2127.9528.95$28.453.5%--0.9316
$174.00Aug 216.006.35$6.185.7%270.4360
$184.00Jul 318.559.10$8.826.2%30.72125
$181.00Jul 245.405.75$5.586.3%1190.7061
$182.00Jul 317.257.75$7.506.7%--0.66170

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.88, cheapest $0.86)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 310.780.93$0.8617.4%70.11167
$168.00Jul 240.850.95$0.9011.1%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 1733.2535.05$34.155.3%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 1729.2531.05$30.156.0%21.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.00Jul 174.905.45$5.1810.6%11.00373
$183.00Jul 175.907.60$6.7525.2%21.00928
$185.00Jul 177.909.60$8.7519.4%691.00613
$186.00Jul 178.7010.60$9.6519.7%11.0072
$187.00Jul 1710.0011.05$10.5310.0%31.005

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 244.054.60$4.3212.7%4610.5965
$200.00Aug 210.670.88$0.7826.9%3520.101.0K
$190.00Aug 212.312.63$2.4713.0%3420.242.6K
$181.00Jul 241.161.65$1.4035.0%2640.30459
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%3550.3522

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 107 strikes (avg 406.1%, max 1395.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Jul 17Aug 28432.3%28.9%1395.1%--2.7K
$207.50Jul 17Jul 31583.3%43.9%1229.6%--49
$156.00Jul 17Aug 21506.5%40.9%1137.7%3274
$158.00Jul 17Aug 21468.9%40.0%1073.2%22207
$159.00Jul 17Aug 21416.2%40.9%918.0%21417
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 21506.5%40.9%1137.7%32.6K
$158.00Jul 17Aug 21468.9%40.0%1073.2%61.5K
$159.00Jul 17Aug 21416.2%40.9%918.0%3898
$164.00Jul 17Jul 31354.9%39.3%803.7%--1.2K
$167.00Jul 17Aug 28296.3%37.2%695.9%--208

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 28.41, avg 3.74)

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$0.31$4.69$0.3115.13$200.31
$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$0.17$4.83$0.1728.41$149.83
$150.00$145.00Aug 14$0.17$4.83$0.1728.41$149.83
$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$0.33$4.67$0.3314.15$159.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 25.67, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$165.00Jul 31$13.77$13.77$1.2311.20$163.77
$156.00$157.00Aug 21$0.90$0.90$0.109.00$156.90
$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
$146.00$147.00Aug 21$0.88$0.88$0.127.33$146.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.00$193.00Jul 31$3.85$3.85$0.1525.67$193.15
$193.00$191.00Jul 31$1.88$1.88$0.1215.67$191.12
$200.00$195.00Aug 21$4.43$4.43$0.577.77$195.57
$187.00$186.00Jul 17$0.88$0.88$0.127.33$186.12
$187.00$186.00Jul 24$0.88$0.88$0.127.33$186.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $1.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$191.00Jul 17Jul 24$0.07144.7%29.0%
$202.50Jul 17Jul 24$0.11304.6%53.3%
$197.50Jul 24Aug 7$0.1248.1%31.6%
$189.00Jul 17Jul 24$0.13127.2%28.3%
$192.50Jul 17Jul 24$0.13157.0%34.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06286.6%54.5%
$145.00Jul 17Jul 24$0.10340.4%68.0%
$155.00Jul 17Jul 24$0.11234.2%48.9%
$190.00Jul 17Jul 24$0.20126.3%31.5%
$191.00Jul 24Jul 31$0.2529.0%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.87% of stock, avg 8.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Jul 17$0.65$0.88$1.53$175.47$178.530.87%
$176.00Jul 17$0.99$0.64$1.63$174.37$177.630.92%
$178.00Jul 17$0.30$1.61$1.91$176.09$179.911.08%
$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$2.68$0.32$3.00$171.00$177.001.70%
$180.00Jul 17$0.03$3.22$3.25$176.75$183.251.84%
$173.00Jul 17$3.25$0.37$3.62$169.38$176.622.05%
$181.00Jul 17$0.03$4.43$4.46$176.54$185.462.52%
$182.00Jul 17$0.01$5.18$5.19$176.81$187.192.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.23% of stock, avg 4.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$179.00$174.00Jul 17$0.09$0.32$0.41$173.59$179.41
$184.00$174.00Jul 17$0.11$0.32$0.43$173.57$184.43
$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
$184.00$173.00Jul 17$0.11$0.37$0.48$172.52$184.48
$184.00$175.00Jul 17$0.11$0.39$0.50$174.50$184.50
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 17.18, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
171/172175/177Aug 7$1.89$0.1117.18$170.11$176.89
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
166/167172/174Jul 31$1.37$0.1310.54$165.63$173.87
160/163165/168Jul 31$2.70$0.309.00$160.30$167.70
172/173174/175Jul 24$0.89$0.118.09$172.11$174.89
166/167176/177Jul 31$0.89$0.118.09$166.11$176.89
169/170191/192Aug 28$0.89$0.118.09$169.11$191.89
164/165172/174Jul 31$1.33$0.177.82$163.67$173.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 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$202.50$205.00Aug 14$0.07$2.4334.71
$200.00$205.00$210.00Aug 21$0.14$4.8634.71
$195.00$196.00$197.00Jul 31$0.05$0.9519.00
$194.00$195.00$196.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$179.00$180.00$181.00Jul 24$0.05$0.9519.00
$189.00$190.00$191.00Jul 24$0.05$0.9519.00
$145.00$150.00$155.00Jul 31$0.25$4.7519.00
$185.00$186.00$187.00Jul 31$0.05$0.9519.00
$156.00$157.00$158.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-0.65, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$210.001:2Aug 21-$0.13$4.87
$200.00$205.001:2Aug 21-$0.16$4.84
$160.00$167.501:2Jul 24-$2.96$4.54
$150.00$160.001:2Jul 24-$6.00$4.00
$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
$150.00$145.001:2Jul 31-$0.13$4.87
$150.00$145.001:2Jul 24-$0.15$4.85
$155.00$150.001:2Aug 7-$0.15$4.85
$160.00$155.001:2Jul 31-$0.20$4.80

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 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.00Aug 21$6.850.510.1%3.87%4.00%--97
$179.00Aug 21$6.550.471.3%3.71%4.96%110
$178.00Aug 21$5.950.480.7%3.37%4.06%13
$180.00Aug 21$5.550.441.8%3.14%4.96%1021.5K
$180.00Aug 14$4.900.421.8%2.77%4.59%329
$183.00Aug 21$4.750.393.5%2.69%6.21%32278
$177.00Aug 7$4.700.480.1%2.66%2.78%--34
$179.00Aug 7$4.600.441.3%2.60%3.86%42
$181.00Aug 21$4.400.422.4%2.49%4.88%2105
$182.00Aug 21$4.250.403.0%2.40%5.36%127861

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 7,759
Total Puts 9,139
Put/Call Ratio 1.18
Net Difference -1,380

Prior's Put/Call Breakdown

Total Calls 6,597
Total Puts 6,153
Put/Call Ratio 0.93
Net Difference 444

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