Tour v345
XLK
State StreetTechSelSectSPDRETF
$176.11 -0.80%
7/17 12:25

Option Volume

Detail
Current (07/17 12:25pm) 17,018
Calls: 7,833 (46%)
Puts: 9,185 (54%)
Prior (07/16) 12,969
Calls: 6,723 (52%)
Puts: 6,246 (48%)
Current vs Prior +31.22%
Calls: +16.51% (Calls)
Puts: +47.05% (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 -19.07%
Calls: -17.31%
Puts: -20.51%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 12:25pm) $13.67M
Calls: $8.98M (66%)
Puts: $4.69M (34%)
Prior (07/16) $11.14M
Calls: $8.35M (75%)
Puts: $2.79M (25%)
Current vs Prior +22.78%
Calls: +7.60%
Puts: +68.22%
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 -14.67%
Calls: -18.05%
Puts: -7.37%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 12:25pm) 1.17
Prior (07/16) 0.93
Current vs Prior +26.22%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -11.18%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 12:25pm) 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 1.13% | 4.01%1.13% | 8.95%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -42.85% | -0.61%-42.85% | +3.56%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -63.50% | -18.44%-69.14% | -6.01%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -42.85% | -0.61%-42.85% | +3.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 154.89% | 12.75%
Calls: 234.78% | 7.08%
Puts: 75.00% | 18.41%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior +109.68% | -42.90%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg +199.18% | -53.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.98M). Slightly bearish P/C ratio of 1.17. 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
12:25BULLISHBEARISHBEARISH
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 67 of results (avg 7.4%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2127.8028.70$28.253.2%10.89171
$150.00Jul 2425.9527.25$26.604.9%20.99103
$160.00Aug 2119.1520.15$19.655.1%--0.80845
$142.00Jul 1733.2535.05$34.155.3%481.00222
$141.00Jul 1734.2536.15$35.205.4%731.00249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2127.9529.10$28.534.0%--0.9316
$192.00Aug 1416.2517.35$16.806.5%10.832
$200.00Aug 2123.3024.95$24.136.8%20.91175
$202.50Jul 1725.2027.10$26.157.3%21.003
$198.00Jul 3120.9522.65$21.807.8%--1.00111

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. 186 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 1734.2536.15$35.205.4%731.00249
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$179.00Jul 172.053.00$2.5337.5%191.00253
$180.00Jul 172.994.35$3.6737.1%931.001.9K
$181.00Jul 173.855.05$4.4527.0%341.00193
$182.00Jul 174.906.10$5.5021.8%11.00373
$183.00Jul 175.907.60$6.7525.2%21.00928

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 10.6K, top 694)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 241.631.91$1.7715.8%5110.34423
$175.00Jul 243.904.25$4.088.6%4610.5765
$200.00Aug 210.470.82$0.6553.8%3530.091.0K
$190.00Aug 212.182.57$2.3816.4%3470.242.6K
$181.00Jul 241.161.53$1.3527.4%2640.28459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 214.755.20$4.979.1%6940.362.4K
$150.00Aug 210.961.50$1.2343.9%6530.103.8K
$175.00Aug 216.457.45$6.9514.4%5210.461.4K
$155.00Aug 211.431.80$1.6222.8%5030.141.7K
$172.50Jul 312.863.50$3.1820.1%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. 109 strikes (avg 413.3%, max 1345.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Jul 17Aug 28416.0%28.8%1345.1%--2.7K
$207.50Jul 17Jul 31595.3%44.2%1245.9%--49
$156.00Jul 17Aug 21507.3%40.5%1152.3%3274
$158.00Jul 17Aug 21469.2%39.5%1086.4%22207
$202.50Jul 17Aug 28311.9%30.0%940.7%176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 21507.3%40.5%1152.3%32.6K
$158.00Jul 17Aug 21469.2%39.5%1086.4%61.5K
$159.00Jul 17Aug 21415.9%40.4%928.5%3898
$164.00Jul 17Jul 31353.2%38.9%807.0%--1.2K
$162.00Jul 17Jul 24392.3%49.1%699.6%3294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 28.41, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.17$4.83$0.1728.41$205.17
$200.00$205.00Aug 21$0.18$4.82$0.1826.78$200.18
$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$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
$163.00$160.00Jul 31$0.22$2.78$0.2212.64$162.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 25.67, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$151.00Jul 17$0.90$0.90$0.109.00$150.90
$150.00$165.00Jul 31$13.50$13.50$1.509.00$163.50
$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
$165.00$168.00Jul 31$2.65$2.65$0.357.57$167.65
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. 110 found (avg debit $1.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$191.00Jul 17Jul 24$0.07148.9%29.8%
$202.50Jul 17Jul 24$0.11311.9%54.1%
$197.50Jul 24Aug 7$0.1249.0%31.7%
$189.00Jul 17Jul 24$0.13132.1%29.2%
$192.50Jul 17Jul 24$0.13162.2%35.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06286.9%53.8%
$145.00Jul 17Jul 24$0.10340.9%67.3%
$155.00Jul 17Jul 24$0.11234.1%48.1%
$163.00Jul 17Jul 24$0.21254.3%43.3%
$191.00Jul 24Jul 31$0.2529.8%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.83% of stock, avg 9.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Jul 17$0.47$1.00$1.47$175.53$178.470.83%
$176.00Jul 17$0.99$0.58$1.57$174.43$177.570.89%
$178.00Jul 17$0.30$1.68$1.98$176.02$179.981.12%
$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$181.621.49%
$174.00Jul 17$2.40$0.32$2.72$171.28$176.721.54%
$173.00Jul 17$3.25$0.37$3.62$169.38$176.622.06%
$180.00Jul 17$0.03$3.67$3.70$176.30$183.702.10%
$181.00Jul 17$0.03$4.45$4.48$176.52$185.482.54%
$182.00Jul 17$0.01$5.50$5.51$176.49$187.513.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.23% of stock, avg 4.36%)

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
$179.00$176.00Jul 17$0.09$0.58$0.67$175.33$179.67
$178.00$175.00Jul 17$0.30$0.39$0.69$174.31$178.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 22.08, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/163165/168Jul 31$2.87$0.1322.08$160.13$167.87
168/169170/172Jul 31$1.89$0.1117.18$167.11$171.89
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
169/170172/174Jul 31$1.40$0.1014.00$168.60$173.90
168/168172/174Jul 31$1.39$0.1112.64$166.61$173.89
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
163/164165/168Jul 31$2.75$0.2511.00$161.25$167.75
163/164172/174Jul 31$1.35$0.159.00$162.65$173.85

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
$195.00$196.00$197.00Jul 31$0.05$0.9519.00
$194.00$195.00$196.00Aug 14$0.05$0.9519.00
$200.00$202.50$205.00Jul 17$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 31$0.13$4.8737.46
$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. 141 found (best net $-0.65, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$210.001:2Aug 21-$0.13$4.87
$200.00$205.001:2Aug 21-$0.29$4.71
$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
$160.00$155.001:2Jul 31-$0.10$4.90
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 3.89%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.00Aug 21$6.850.500.5%3.89%4.39%--97
$179.00Aug 21$6.350.461.6%3.61%5.25%110
$178.00Aug 21$5.950.481.1%3.38%4.45%13
$180.00Aug 21$5.600.442.2%3.18%5.39%1021.5K
$180.00Aug 14$4.900.432.2%2.78%4.99%329
$177.00Aug 7$4.700.480.5%2.67%3.17%--34
$179.00Aug 7$4.600.431.6%2.61%4.25%42
$183.00Aug 21$4.550.383.9%2.58%6.50%32278
$181.00Aug 21$4.500.412.8%2.56%5.33%2105
$182.00Aug 21$4.250.393.3%2.41%5.76%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 7,833
Total Puts 9,185
Put/Call Ratio 1.17
Net Difference -1,352

Prior's Put/Call Breakdown

Total Calls 6,723
Total Puts 6,246
Put/Call Ratio 0.93
Net Difference 477

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