Tour v345
XLK
State StreetTechSelSectSPDRETF
$176.68 -0.47%
7/17 12:35

Option Volume

Detail
Current (07/17 12:35pm) 17,863
Calls: 8,576 (48%)
Puts: 9,287 (52%)
Prior (07/16) 13,458
Calls: 7,025 (52%)
Puts: 6,433 (48%)
Current vs Prior +32.73%
Calls: +22.08% (Calls)
Puts: +44.36% (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 -15.05%
Calls: -9.47%
Puts: -19.62%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 12:35pm) $14.10M
Calls: $9.38M (67%)
Puts: $4.72M (33%)
Prior (07/16) $11.74M
Calls: $8.86M (75%)
Puts: $2.88M (25%)
Current vs Prior +20.11%
Calls: +5.89%
Puts: +63.89%
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 -12.00%
Calls: -14.39%
Puts: -6.84%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 12:35pm) 1.08
Prior (07/16) 0.92
Current vs Prior +18.26%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -17.97%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 12:35pm) 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 1.15% | 4.04%1.15% | 8.91%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -41.90% | +0.04%-41.90% | +3.08%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -62.89% | -17.90%-68.63% | -6.44%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -41.90% | +0.04%-41.90% | +3.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 159.44% | 14.72%
Calls: 234.78% | 14.95%
Puts: 84.09% | 14.49%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior +115.84% | -34.08%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg +207.97% | -46.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($9.38M). Slightly bearish P/C ratio of 1.08. Put-heavy open interest (479,426 puts vs 311,706 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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
12:35BULLISHNEUTRALMIXED
12:30BULLISHNEUTRALMIXED
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 61 of results (avg 7.4%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2123.3524.25$23.803.8%10.86120
$150.00Jul 2425.9527.25$26.604.9%21.00103
$143.00Jul 1732.2534.05$33.155.4%481.00135
$157.00Aug 2121.3022.55$21.935.7%--0.8419
$165.00Aug 2115.0516.00$15.536.1%20.74164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2127.9529.10$28.534.0%--0.9316
$181.00Jul 245.655.90$5.784.3%1190.7061
$175.00Aug 216.456.75$6.604.5%5270.451.4K
$180.00Jul 245.005.25$5.134.9%1550.66820
$170.00Aug 214.704.95$4.835.2%6950.352.4K

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. 185 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Jul 1733.2535.85$34.557.5%481.00222
$143.00Jul 1732.2534.05$33.155.4%481.00135
$144.00Jul 1731.2533.60$32.427.2%331.00100
$145.00Jul 1730.2532.85$31.558.2%491.00244
$146.00Jul 1729.2531.85$30.558.5%21.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1717.6019.35$18.489.5%41.00518
$190.00Jul 1712.8014.20$13.5010.4%--1.0078
$187.00Jul 1710.0011.30$10.6512.2%30.995
$187.50Jul 1710.2511.80$11.0314.1%20.99--
$186.00Jul 178.7010.70$9.7020.6%10.9972

Most actively traded options today. High liquidity = easy entry/exit. 342 active (total vol 11.2K, top 844)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 241.291.62$1.4622.6%8440.30459
$180.00Jul 241.632.03$1.8321.9%5110.34423
$175.00Jul 243.904.55$4.2215.4%4610.5865
$190.00Aug 212.332.60$2.4710.9%3860.242.6K
$200.00Aug 210.601.02$0.8151.9%3530.101.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 214.704.95$4.835.2%6950.352.4K
$150.00Aug 210.961.50$1.2343.9%6530.103.8K
$175.00Aug 216.456.75$6.604.5%5270.451.4K
$155.00Aug 211.431.79$1.6122.4%5030.141.7K
$172.50Jul 312.863.25$3.0612.7%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. 110 strikes (avg 400.6%, max 1885.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Jul 17Aug 28573.7%28.9%1885.2%--2.7K
$207.50Jul 17Jul 31606.4%44.0%1277.7%--49
$156.00Jul 17Aug 21518.6%41.0%1165.2%3274
$159.00Jul 17Aug 21460.2%41.0%1023.6%21417
$202.50Jul 17Aug 28317.5%32.5%877.5%176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 21518.6%41.0%1165.2%32.6K
$159.00Jul 17Aug 21460.2%41.0%1023.6%3898
$163.00Jul 17Jul 31381.4%41.2%826.8%3461
$164.00Jul 17Jul 31361.5%39.9%805.5%--1.2K
$158.00Jul 17Aug 21339.6%40.0%748.2%61.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 32.33, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.17$4.83$0.1728.41$205.17
$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
$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$0.15$4.85$0.1532.33$149.85
$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$0.31$4.69$0.3115.13$159.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 25.67, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$165.00Jul 31$13.50$13.50$1.509.00$163.50
$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
$144.00$145.00Jul 17$0.87$0.87$0.136.69$144.87
$167.50$170.00Aug 28$2.08$2.08$0.424.95$169.58
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
$205.00$200.00Aug 21$4.40$4.40$0.607.33$200.60
$186.00$185.00Jul 24$0.87$0.87$0.136.69$185.13

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
$202.50Jul 17Jul 24$0.11317.5%53.7%
$197.50Jul 24Aug 7$0.1248.5%31.6%
$192.50Jul 17Jul 24$0.13164.9%34.8%
$193.00Jul 17Jul 24$0.13169.3%35.6%
$194.00Jul 17Jul 24$0.13179.1%37.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06291.8%54.2%
$145.00Jul 17Jul 24$0.10348.4%67.8%
$155.00Jul 17Jul 24$0.11239.4%48.6%
$191.00Jul 24Jul 31$0.2527.3%31.4%
$160.00Jul 17Jul 24$0.27206.7%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.84% of stock, avg 8.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$176.00Jul 17$0.99$0.49$1.48$174.52$177.480.84%
$177.00Jul 17$0.51$1.04$1.55$175.45$178.550.88%
$178.00Jul 17$0.30$1.65$1.95$176.05$179.951.10%
$175.00Jul 17$1.69$0.40$2.09$172.91$177.091.18%
$179.00Jul 17$0.09$2.50$2.59$176.41$181.591.47%
$174.00Jul 17$2.60$0.31$2.91$171.09$176.911.65%
$180.00Jul 17$0.03$3.50$3.53$176.47$183.532.00%
$173.00Jul 17$3.25$0.37$3.62$169.38$176.622.05%
$181.00Jul 17$0.03$4.63$4.66$176.34$185.662.64%
$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 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$179.00$174.00Jul 17$0.09$0.31$0.40$173.60$179.40
$179.00$173.00Jul 17$0.09$0.37$0.46$172.54$179.46
$179.00$175.00Jul 17$0.09$0.40$0.49$174.51$179.49
$179.00$176.00Jul 17$0.09$0.49$0.58$175.42$179.58
$178.00$174.00Jul 17$0.30$0.31$0.61$173.39$178.61
$178.00$173.00Jul 17$0.30$0.37$0.67$172.33$178.67
$178.00$175.00Jul 17$0.30$0.40$0.70$174.30$178.70
$178.00$176.00Jul 17$0.30$0.49$0.79$175.21$178.79
$177.00$174.00Jul 17$0.51$0.31$0.82$173.18$177.82
$177.00$173.00Jul 17$0.51$0.37$0.88$172.12$177.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 16.44, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
163/164173/174Jul 24$0.90$0.109.00$163.10$173.90
166/167174/175Jul 31$0.90$0.109.00$166.10$174.90
171/172196/197Aug 28$1.35$0.159.00$171.15$197.35
166/167176/177Jul 31$0.88$0.127.33$166.12$176.88
172/173196/197Aug 28$0.88$0.127.33$172.12$196.88
172/172173/174Jul 24$0.87$0.136.69$171.63$173.87
172/173174/175Jul 31$0.87$0.136.69$172.13$174.87
170/171184/185Aug 14$0.87$0.136.69$170.13$184.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Aug 14$0.07$2.4334.71
$200.00$205.00$210.00Aug 21$0.17$4.8328.41
$195.00$196.00$197.00Jul 31$0.05$0.9519.00
$179.00$180.00$181.00Jul 17$0.06$0.9415.67
$173.00$174.00$175.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$161.00$162.00Jul 17$0.05$0.9519.00
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-0.51, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$167.501:2Aug 28-$0.51$16.99
$200.00$205.001:2Aug 21-$0.13$4.87
$205.00$210.001:2Aug 21-$0.13$4.87
$160.00$167.501:2Jul 24-$2.96$4.54
$150.00$160.001:2Jul 24-$6.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 28-$0.65$9.35
$155.00$150.001:2Aug 7-$0.11$4.89
$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-$0.22$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 3.88%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.00Aug 21$6.850.510.2%3.88%4.06%--97
$179.00Aug 21$6.450.471.3%3.65%4.96%110
$178.00Aug 21$6.250.480.8%3.54%4.28%13
$180.00Aug 21$5.650.451.9%3.20%5.08%1021.5K
$181.00Aug 21$5.100.422.5%2.89%5.33%2105
$180.00Aug 14$4.900.421.9%2.77%4.65%329
$177.00Aug 7$4.700.480.2%2.66%2.84%--34
$179.00Aug 7$4.600.441.3%2.60%3.92%42
$183.00Aug 21$4.550.393.6%2.58%6.15%32278
$182.00Aug 21$4.250.403.0%2.41%5.42%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 8,576
Total Puts 9,287
Put/Call Ratio 1.08
Net Difference -711

Prior's Put/Call Breakdown

Total Calls 7,025
Total Puts 6,433
Put/Call Ratio 0.92
Net Difference 592

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