Tour v345
XLK
State StreetTechSelSectSPDRETF
$176.60 -0.52%
7/17 12:40

Option Volume

Detail
Current (07/17 12:40pm) 18,346
Calls: 9,010 (49%)
Puts: 9,336 (51%)
Prior (07/16) 13,661
Calls: 7,190 (53%)
Puts: 6,471 (47%)
Current vs Prior +34.29%
Calls: +25.31% (Calls)
Puts: +44.27% (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 -12.75%
Calls: -4.88%
Puts: -19.20%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 12:40pm) $14.32M
Calls: $9.54M (67%)
Puts: $4.78M (33%)
Prior (07/16) $12.11M
Calls: $9.19M (76%)
Puts: $2.92M (24%)
Current vs Prior +18.23%
Calls: +3.77%
Puts: +63.68%
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 -10.62%
Calls: -12.99%
Puts: -5.49%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 12:40pm) 1.04
Prior (07/16) 0.90
Current vs Prior +15.13%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -21.51%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 12:40pm) 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 1.12% | 3.99%1.12% | 8.93%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -43.29% | -1.01%-43.29% | +3.28%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -63.78% | -18.77%-69.38% | -6.26%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -43.29% | -1.01%-43.29% | +3.28%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 129.00% | 12.73%
Calls: 173.91% | 13.70%
Puts: 84.09% | 11.76%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior +74.63% | -42.99%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg +149.17% | -53.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($9.54M). Slightly bearish P/C ratio of 1.04. 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
12:40BULLISHNEUTRALMIXED
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 65 of results (avg 7.5%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2123.3524.25$23.803.8%10.86120
$150.00Jul 2425.9527.25$26.604.9%20.99103
$143.00Jul 1732.2534.05$33.155.4%481.00135
$150.00Aug 2127.5529.15$28.355.6%10.89171
$157.00Aug 2121.3022.55$21.935.7%--0.8419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2127.9529.10$28.534.0%--0.9316
$175.00Aug 216.456.75$6.604.5%5270.451.4K
$172.00Aug 285.956.30$6.135.7%10.402
$190.00Aug 2115.1016.00$15.555.8%60.752.7K
$180.00Aug 218.709.25$8.986.1%300.552.5K

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 1733.2535.90$34.587.7%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 1717.9519.30$18.637.2%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 178.7010.55$9.6319.2%10.9972

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 11.7K, top 844)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 241.291.65$1.4724.5%8440.30459
$180.00Jul 241.632.01$1.8220.9%5110.35423
$175.00Jul 244.004.50$4.2511.8%4610.5965
$178.00Jul 242.622.87$2.759.1%3920.4546
$190.00Aug 212.342.74$2.5415.7%3880.252.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 214.705.30$5.0012.0%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 312.863.30$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. 109 strikes (avg 415.1%, max 1912.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Jul 17Aug 28581.7%28.9%1912.8%--2.7K
$207.50Jul 17Jul 31614.8%43.7%1305.9%--49
$156.00Jul 17Aug 21525.8%41.1%1179.1%3274
$158.00Jul 17Aug 21486.4%40.2%1110.8%22207
$159.00Jul 17Aug 21466.6%41.1%1035.6%21417
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 21525.8%41.1%1179.1%32.6K
$158.00Jul 17Aug 21486.4%40.2%1110.8%61.5K
$159.00Jul 17Aug 21466.6%41.1%1035.6%3898
$163.00Jul 17Jul 31386.7%41.6%830.2%3461
$164.00Jul 17Jul 31366.5%40.4%808.1%--1.2K

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 3.47)

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
$155.00$150.00Jul 31$0.25$4.75$0.2519.00$154.75
$154.00$150.00Jul 24$0.23$3.77$0.2316.39$153.77
$160.00$155.00Jul 31$0.36$4.64$0.3612.89$159.64

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 1.64)

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$145.00Aug 21$0.88$0.88$0.127.33$144.88
$144.00$145.00Jul 17$0.87$0.87$0.136.69$144.87
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$1.85$1.85$0.1512.33$191.15
$184.00$183.00Jul 24$0.90$0.90$0.109.00$183.10
$185.00$184.00Jul 24$0.89$0.89$0.118.09$184.11
$200.00$195.00Aug 21$4.43$4.43$0.577.77$195.57

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$0.11322.0%53.6%
$197.50Jul 24Aug 7$0.1248.4%31.5%
$192.50Jul 17Jul 24$0.13167.2%34.6%
$193.00Jul 17Jul 24$0.13171.7%35.5%
$194.00Jul 17Jul 24$0.13181.5%37.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06295.9%54.4%
$145.00Jul 17Jul 24$0.10353.2%67.9%
$155.00Jul 17Jul 24$0.11242.7%48.8%
$160.00Jul 17Jul 24$0.27209.5%46.1%
$154.00Jul 17Jul 24$0.29253.3%60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.81% of stock, avg 8.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$176.00Jul 17$0.94$0.49$1.43$174.57$177.430.81%
$177.00Jul 17$0.51$1.04$1.55$175.45$178.550.88%
$178.00Jul 17$0.30$1.52$1.82$176.18$179.821.03%
$175.00Jul 17$1.69$0.28$1.97$173.03$176.971.12%
$179.00Jul 17$0.08$2.50$2.58$176.42$181.581.46%
$174.00Jul 17$2.60$0.13$2.73$171.27$176.731.55%
$180.00Jul 17$0.03$3.43$3.46$176.54$183.461.96%
$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 0.20% of stock, avg 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$179.00$175.00Jul 17$0.08$0.28$0.36$174.64$179.36
$179.00$173.00Jul 17$0.08$0.37$0.45$172.55$179.45
$179.00$176.00Jul 17$0.08$0.49$0.57$175.43$179.57
$178.00$175.00Jul 17$0.30$0.28$0.58$174.42$178.58
$178.00$173.00Jul 17$0.30$0.37$0.67$172.33$178.67
$177.00$175.00Jul 17$0.51$0.28$0.79$174.21$177.79
$178.00$176.00Jul 17$0.30$0.49$0.79$175.21$178.79
$177.00$173.00Jul 17$0.51$0.37$0.88$172.12$177.88
$177.00$176.00Jul 17$0.51$0.49$1.00$175.00$178.00
$179.00$167.00Jul 17$0.08$1.07$1.15$165.85$180.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 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
172/173196/197Aug 28$0.90$0.109.00$172.10$196.90
170/171172/174Jul 31$1.34$0.168.38$169.66$173.84
171/172173/174Jul 24$0.89$0.118.09$171.11$173.89
171/172176/177Jul 31$0.89$0.118.09$171.11$176.89
170/171173/174Jul 24$0.88$0.127.33$170.12$173.88
165/166172/174Jul 31$1.32$0.187.33$164.68$173.82
172/172184/185Aug 7$0.88$0.127.33$171.62$184.88
171/172175/176Aug 14$0.88$0.127.33$171.12$175.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 44.45, 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$0.18$4.8226.78
$179.00$180.00$181.00Jul 17$0.05$0.9519.00
$179.00$180.00$181.00Jul 24$0.05$0.9519.00
$195.00$196.00$197.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 31$0.11$4.8944.45
$145.00$150.00$155.00Jul 31$0.20$4.8024.00
$164.00$165.00$166.00Jul 31$0.05$0.9519.00
$180.00$181.00$182.00Jul 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. 134 found (best net $-0.51, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$167.501:2Aug 28-$0.51$16.99
$200.00$205.001:2Aug 21-$0.12$4.88
$205.00$210.001:2Aug 21-$0.13$4.87
$160.00$167.501:2Jul 24-$2.96$4.54
$205.00$210.001:2Aug 28-$0.56$4.44
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
$160.00$155.001:2Jul 31-$0.12$4.88
$150.00$145.001:2Jul 31-$0.13$4.87
$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. 107 found (best yield 3.88%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.00Aug 21$6.850.510.2%3.88%4.11%--97
$179.00Aug 21$6.450.471.4%3.65%5.01%110
$178.00Aug 21$6.250.490.8%3.54%4.33%13
$180.00Aug 21$5.650.451.9%3.20%5.12%1021.5K
$181.00Aug 21$5.100.422.5%2.89%5.38%2105
$180.00Aug 14$4.900.421.9%2.77%4.70%329
$177.00Aug 7$4.700.480.2%2.66%2.89%--34
$179.00Aug 7$4.600.441.4%2.60%3.96%42
$183.00Aug 21$4.550.393.6%2.58%6.20%32278
$177.00Jul 31$4.400.510.2%2.49%2.72%812

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 9,010
Total Puts 9,336
Put/Call Ratio 1.04
Net Difference -326

Prior's Put/Call Breakdown

Total Calls 7,190
Total Puts 6,471
Put/Call Ratio 0.90
Net Difference 719

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