Tour v345
XLK
State StreetTechSelSectSPDRETF
$177.36 -0.09%
7/17 13:05

Option Volume

Detail
Current (07/17 1:05pm) 20,147
Calls: 9,471 (47%)
Puts: 10,676 (53%)
Prior (07/16) 15,393
Calls: 7,734 (50%)
Puts: 7,659 (50%)
Current vs Prior +30.88%
Calls: +22.46% (Calls)
Puts: +39.39% (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 -4.19%
Calls: -0.02%
Puts: -7.60%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 1:05pm) $15.40M
Calls: $10.10M (66%)
Puts: $5.29M (34%)
Prior (07/16) $13.74M
Calls: $10.40M (76%)
Puts: $3.34M (24%)
Current vs Prior +12.04%
Calls: -2.87%
Puts: +58.40%
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 -3.91%
Calls: -7.84%
Puts: +4.58%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 1:05pm) 1.13
Prior (07/16) 0.99
Current vs Prior +13.83%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -14.62%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 1:05pm) 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 1.19% | 3.95%1.19% | 8.97%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -39.83% | -2.15%-39.83% | +3.74%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -61.58% | -19.70%-67.51% | -5.84%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -39.83% | -2.15%-39.83% | +3.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 71.01% | 21.41%
Calls: 71.43% | 20.59%
Puts: 70.59% | 22.22%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior -3.87% | -4.12%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg +37.16% | -22.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($10.10M). Slightly bearish P/C ratio of 1.13. 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
13:05BULLISHBEARISHBEARISH
13:00BULLISHNEUTRALMIXED
12:55BULLISHNEUTRALMIXED
12:50BULLISHNEUTRALMIXED
12:45BULLISHNEUTRALMIXED
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 81 of results (avg 7.2%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$176.00Jul 315.856.05$5.953.4%1300.561
$180.00Jul 313.803.95$3.883.9%1330.4357
$178.00Jul 314.754.95$4.854.1%150.4911
$181.00Jul 313.353.50$3.434.4%1440.40129
$175.00Jul 316.456.75$6.604.5%220.5920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$179.00Jul 315.655.85$5.753.5%2070.5431
$171.00Jul 312.632.73$2.683.7%330.30353
$175.00Jul 313.904.05$3.973.8%1320.41308
$177.00Jul 314.704.90$4.804.2%810.48185
$185.00Jul 319.109.50$9.304.3%20.73312

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 1733.3535.80$34.587.1%511.00222
$143.00Jul 1732.3534.80$33.587.3%481.00135
$144.00Jul 1731.3533.70$32.537.2%331.00100
$145.00Jul 1730.3532.70$31.537.5%491.00244
$146.00Jul 1729.3531.85$30.608.2%21.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1717.3019.30$18.3010.9%41.00518
$190.00Jul 1712.1514.20$13.1815.6%10.9978
$185.00Jul 177.208.65$7.9318.3%700.99613
$187.00Jul 179.2511.30$10.2819.9%30.995
$187.50Jul 179.7011.80$10.7519.5%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 13.2K, top 844)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 241.302.02$1.6643.4%8440.32459
$180.00Jul 242.102.29$2.208.6%5120.38423
$175.00Jul 244.605.00$4.808.3%4610.6065
$178.00Jul 242.633.20$2.9219.5%3920.4746
$190.00Aug 212.622.80$2.716.6%3900.262.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 214.354.75$4.558.8%7710.332.4K
$150.00Aug 210.951.26$1.1127.9%6710.103.8K
$175.00Aug 216.106.80$6.4510.9%5270.431.4K
$155.00Aug 211.431.72$1.5818.4%5040.131.7K
$165.00Aug 213.053.45$3.2512.3%3690.251.1K

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 418.0%, max 1394.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Jul 17Jul 31642.9%43.0%1394.6%--49
$159.00Jul 17Aug 21495.5%39.0%1170.0%21417
$156.00Jul 17Aug 21512.8%42.0%1120.0%3274
$202.50Jul 17Aug 28334.6%32.3%935.5%176
$205.00Jul 17Aug 28284.2%28.8%888.5%12.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$159.00Jul 17Aug 21495.5%39.0%1170.0%45898
$156.00Jul 17Aug 21512.8%42.0%1120.0%32.6K
$158.00Jul 17Aug 21376.0%39.8%845.3%311.5K
$145.00Jul 17Aug 28382.2%44.3%762.9%3663
$143.00Jul 17Aug 21406.6%47.3%758.9%--847

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 35.36, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 21$0.21$4.79$0.2122.81$205.21
$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
$159.00$155.00Jul 24$0.11$3.89$0.1135.36$158.89
$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$0.34$4.66$0.3413.71$159.66
$160.00$155.00Aug 7$0.37$4.63$0.3712.51$159.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 12.64, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$167.50Jul 24$6.95$6.95$0.5512.64$166.95
$165.00$168.00Jul 31$2.77$2.77$0.2312.04$167.77
$150.00$165.00Jul 31$13.50$13.50$1.509.00$163.50
$155.00$156.00Aug 21$0.88$0.88$0.127.33$155.88
$177.00$178.00Aug 21$0.88$0.88$0.127.33$177.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$4.62$4.62$0.3812.16$195.38
$205.00$200.00Aug 21$4.43$4.43$0.577.77$200.57
$183.00$182.00Aug 21$0.88$0.88$0.127.33$182.12
$182.00$181.00Jul 17$0.85$0.85$0.155.67$181.15
$179.00$178.00Aug 21$0.84$0.84$0.165.25$178.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $1.24, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Jul 24$0.10137.0%28.2%
$202.50Jul 17Jul 24$0.11334.6%52.8%
$197.50Jul 24Aug 7$0.1247.6%31.3%
$192.50Jul 17Jul 24$0.13170.9%33.9%
$193.00Jul 17Jul 24$0.13175.7%34.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06323.2%55.1%
$145.00Jul 17Jul 24$0.10382.2%68.7%
$155.00Jul 17Jul 24$0.11264.6%49.6%
$163.00Jul 17Jul 24$0.21290.8%45.1%
$160.00Jul 17Jul 24$0.27230.4%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.79% of stock, avg 8.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Jul 17$0.77$0.64$1.41$175.59$178.410.79%
$178.00Jul 17$0.28$1.34$1.62$176.38$179.620.91%
$176.00Jul 17$1.53$0.27$1.80$174.20$177.801.01%
$179.00Jul 17$0.10$1.92$2.02$176.98$181.021.14%
$175.00Jul 17$1.98$0.12$2.10$172.90$177.101.18%
$180.00Jul 17$0.02$2.74$2.76$177.24$182.761.56%
$174.00Jul 17$2.95$0.08$3.03$170.97$177.031.71%
$173.00Jul 17$3.59$0.25$3.84$169.16$176.842.17%
$181.00Jul 17$0.03$3.83$3.86$177.14$184.862.18%
$182.00Jul 17$0.01$4.68$4.69$177.31$186.692.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.12% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$179.00$175.00Jul 17$0.10$0.12$0.22$174.78$179.22
$179.00$173.00Jul 17$0.10$0.25$0.35$172.65$179.35
$179.00$176.00Jul 17$0.10$0.27$0.37$175.63$179.37
$178.00$175.00Jul 17$0.28$0.12$0.40$174.60$178.40
$178.00$173.00Jul 17$0.28$0.25$0.53$172.47$178.53
$178.00$176.00Jul 17$0.28$0.27$0.55$175.45$178.55
$179.00$177.00Jul 17$0.10$0.64$0.74$176.26$179.74
$178.00$177.00Jul 17$0.28$0.64$0.92$176.08$178.92
$179.00$159.00Jul 17$0.10$0.98$1.08$157.92$180.08
$207.50$175.00Jul 17$1.07$0.12$1.19$173.81$208.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 22.44, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/154160/168Jul 24$7.18$0.3222.44$146.82$167.18
165/168170/174Aug 14$3.82$0.1821.22$163.68$173.82
155/159160/168Jul 24$7.06$0.4416.05$151.94$167.06
175/177185/186Aug 7$1.87$0.1314.38$175.13$186.87
170/171180/182Aug 7$1.85$0.1512.33$169.15$181.85
168/169172/174Jul 31$1.38$0.1211.50$167.62$173.88
143/144147/150Aug 21$2.75$0.2511.00$141.25$149.75
171/172172/174Jul 31$1.36$0.149.71$170.64$173.86
170/171175/176Jul 31$0.90$0.109.00$170.10$175.90
164/165170/172Jul 31$1.79$0.218.52$163.21$171.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 54.56, 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$0.15$4.8532.33
$160.00$165.00$170.00Aug 21$0.23$4.7720.74
$184.00$185.00$186.00Jul 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$0.09$4.9154.56
$145.00$150.00$155.00Jul 31$0.20$4.8024.00
$160.00$161.00$162.00Jul 17$0.05$0.9519.00
$190.00$191.00$192.00Jul 24$0.05$0.9519.00
$160.00$165.00$170.00Aug 21$0.34$4.6613.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.08, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$167.501:2Aug 28-$0.08$17.42
$205.00$210.001:2Aug 21-$0.09$4.91
$200.00$205.001:2Aug 21-$0.15$4.85
$160.00$167.501:2Jul 24-$2.93$4.57
$205.00$210.001:2Aug 28-$0.56$4.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 28-$0.40$9.60
$150.00$145.001:2Jul 31-$0.13$4.87
$160.00$155.001:2Jul 31-$0.14$4.86
$150.00$145.001:2Jul 24-$0.15$4.85
$150.00$145.001:2Aug 7-$0.47$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 3.83%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$179.00Aug 21$6.800.480.9%3.83%4.76%110
$178.00Aug 21$6.300.500.4%3.55%3.91%13
$180.00Aug 21$5.950.461.5%3.35%4.84%1041.5K
$181.00Aug 21$5.100.442.0%2.88%4.93%2105
$177.50Jul 31$5.050.510.1%2.85%2.93%135
$180.00Aug 14$4.900.431.5%2.76%4.25%329
$178.00Jul 31$4.750.490.4%2.68%3.04%1511
$183.00Aug 21$4.650.403.2%2.62%5.80%32278
$179.00Aug 7$4.600.450.9%2.59%3.52%42
$182.00Aug 21$4.300.412.6%2.42%5.04%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 9,471
Total Puts 10,676
Put/Call Ratio 1.13
Net Difference -1,205

Prior's Put/Call Breakdown

Total Calls 7,734
Total Puts 7,659
Put/Call Ratio 0.99
Net Difference 75

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