Tour v345
XLK
State StreetTechSelSectSPDRETF
$175.80 -0.97%
(7/17 14:40) ◀
|
Friday, July 17, 2026 (2:45pm)
January 2026
|
▶ (7/17 14:50)
◀ 7/17 14:45 ▶

Option Volume

Detail
ℹ
Current (07/17 2:45pm) 25,471
Calls: 11,446 (45%)
Puts: 14,025 (55%)
Prior (07/16) 22,751
Calls: 10,739 (47%)
Puts: 12,012 (53%)
Current vs Prior +11.96%
Calls: +6.58% (Calls)
Puts: +16.76% (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 +21.13%
Calls: +20.83%
Puts: +21.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:45pm) $18.51M
Calls: $11.33M (61%)
Puts: $7.18M (39%)
Prior (07/16) $18.71M
Calls: $13.72M (73%)
Puts: $4.98M (27%)
Current vs Prior -1.03%
Calls: -17.42%
Puts: +44.08%
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 +15.55%
Calls: +3.40%
Puts: +41.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:45pm) 1.23
Prior (07/16) 1.12
Current vs Prior +9.55%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -7.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:45pm) 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
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.94% | 4.35%0.94% | 9.33%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -52.53% | +7.89%-52.53% | +7.89%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -69.69% | -11.47%-74.37% | -2.08%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -52.53% | +7.89%-52.53% | +7.89%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 109.27% | 10.70%
Calls: 44.35% | 7.32%
Puts: 174.19% | 14.08%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior +47.92% | -52.08%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg +111.06% | -61.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($11.33M). Bearish P/C ratio of 1.23 indicates protective positioning. 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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:45BULLISHBEARISHBEARISH
14:40BULLISHBEARISHBEARISH
14:35BULLISHBEARISHBEARISH
14:30BULLISHBEARISHBEARISH
14:25BULLISHBEARISHBEARISH
14:20BULLISHBEARISHBEARISH
14:15BULLISHBEARISHBEARISH
14:10BULLISHBEARISHBEARISH
14:05BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:55BULLISHBEARISHBEARISH
13:50BULLISHBEARISHBEARISH
13:45BULLISHBEARISHBEARISH
13:40BULLISHBEARISHBEARISH
13:35BULLISHBEARISHBEARISH
13:30BULLISHBEARISHBEARISH
13:25BULLISHNEUTRALMIXED
13:20BULLISHNEUTRALMIXED
13:15BULLISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
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 68 of results (avg 7.2%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 2134.9036.45$35.674.3%--0.9226
$143.00Aug 2133.9035.50$34.704.6%--0.9468
$141.00Aug 2135.7037.40$36.554.7%--0.9314
$145.00Aug 2132.0533.60$32.834.7%--0.9325
$176.00Jul 315.055.30$5.184.8%1330.521
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.00Aug 79.109.55$9.324.8%10.647
$205.00Aug 2127.9529.55$28.755.6%--0.9516
$183.00Jul 177.057.55$7.306.8%371.00928
$200.00Aug 2123.2024.85$24.036.9%20.91175
$195.00Aug 2118.9020.35$19.637.4%--0.851.1K

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. 201 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 1734.4536.95$35.707.0%911.00249
$142.00Jul 1733.4535.95$34.707.2%671.00222
$143.00Jul 1732.3534.95$33.657.7%681.00135
$144.00Jul 1731.5033.90$32.707.3%331.00100
$145.00Jul 1730.5032.95$31.737.7%491.00244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Jul 170.721.52$1.1271.4%751.00575
$178.00Jul 171.402.44$1.9254.2%751.002.4K
$179.00Jul 172.603.40$3.0026.7%391.00253
$180.00Jul 173.404.40$3.9025.6%1161.001.9K
$181.00Jul 173.705.40$4.5537.4%341.00193

Most actively traded options today. High liquidity = easy entry/exit. 381 active (total vol 17.2K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 241.261.60$1.4323.8%1.1K0.28459
$180.00Jul 241.571.95$1.7621.6%6200.33423
$175.00Jul 243.954.25$4.107.3%5300.5565
$190.00Aug 212.192.69$2.4420.5%4490.252.6K
$178.00Jul 242.422.75$2.5912.7%3940.4146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$171.00Aug 73.504.35$3.9321.6%1.5K0.35196
$170.00Aug 214.505.35$4.9317.2%7810.352.4K
$150.00Aug 210.981.33$1.1630.2%6710.103.8K
$175.00Aug 216.607.20$6.908.7%5310.451.4K
$155.00Aug 211.441.98$1.7131.6%5040.141.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 117 strikes (avg 646.4%, max 2019.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Jul 17Jul 31949.0%44.8%2019.4%--49
$156.00Jul 17Aug 21819.8%39.9%1952.6%3274
$158.00Jul 17Aug 21758.7%39.9%1799.2%38207
$159.00Jul 17Aug 21728.0%38.9%1770.1%21417
$202.50Jul 17Aug 28496.1%29.7%1569.9%176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 21819.8%39.9%1952.6%32.6K
$158.00Jul 17Aug 21758.7%39.9%1799.2%311.5K
$159.00Jul 17Aug 21728.0%38.9%1770.1%46898
$163.00Jul 17Jul 31604.4%41.2%1365.7%3461
$143.00Jul 17Aug 21585.4%45.6%1184.9%--847

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 32.33, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 28$0.15$4.85$0.1532.33$205.15
$205.00$210.00Aug 21$0.19$4.81$0.1925.32$205.19
$202.50$205.00Aug 28$0.11$2.39$0.1121.73$202.61
$207.50$210.00Jul 31$0.15$2.35$0.1515.67$207.65
$202.50$205.00Jul 24$0.16$2.34$0.1614.62$202.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Jul 31$0.25$4.75$0.2519.00$154.75
$150.00$145.00Aug 14$0.26$4.74$0.2618.23$149.74
$154.00$150.00Jul 24$0.23$3.77$0.2316.39$153.77
$150.00$145.00Aug 28$0.31$4.69$0.3115.13$149.69
$160.00$155.00Jul 31$0.43$4.57$0.4310.63$159.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 32.33, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Jul 24$4.85$4.85$0.1532.33$154.85
$156.00$160.00Jul 24$3.78$3.78$0.2217.18$159.78
$150.00$165.00Jul 31$13.92$13.92$1.0812.89$163.92
$160.00$165.00Jul 24$4.60$4.60$0.4011.50$164.60
$147.00$150.00Aug 21$2.75$2.75$0.2511.00$149.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Jul 17$4.73$4.73$0.2717.52$190.27
$205.00$200.00Aug 21$4.72$4.72$0.2816.86$200.28
$193.00$191.00Jul 31$1.82$1.82$0.1810.11$191.18
$180.00$179.00Jul 17$0.90$0.90$0.109.00$179.10
$195.00$193.00Aug 21$1.80$1.80$0.209.00$193.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $1.16, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Jul 24$0.09222.5%30.2%
$195.00Jul 17Jul 24$0.10271.5%39.0%
$202.50Jul 17Jul 24$0.11496.1%55.3%
$197.50Jul 24Aug 7$0.1250.2%30.4%
$192.50Jul 17Jul 24$0.13256.5%36.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06465.0%53.5%
$162.00Jul 17Jul 24$0.09439.6%42.3%
$145.00Jul 17Jul 24$0.10550.2%67.1%
$195.00Jul 17Jul 24$0.10271.5%39.0%
$155.00Jul 17Jul 24$0.17378.8%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.76% of stock, avg 9.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Jul 17$1.15$0.18$1.33$173.67$176.330.76%
$177.00Jul 17$0.25$1.12$1.37$175.63$178.370.78%
$176.00Jul 17$1.15$0.50$1.65$174.35$177.650.94%
$178.00Jul 17$0.22$1.92$2.14$175.86$180.141.22%
$174.00Jul 17$2.72$0.07$2.79$171.21$176.791.59%
$179.00Jul 17$0.01$3.00$3.01$175.99$182.011.71%
$173.00Jul 17$3.20$0.03$3.23$169.77$176.231.84%
$180.00Jul 17$0.03$3.90$3.93$176.07$183.932.24%
$181.00Jul 17$0.02$4.55$4.57$176.43$185.572.60%
$171.00Jul 17$4.93$0.03$4.96$166.04$175.962.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$183.00$175.00Jul 17$0.11$0.18$0.29$174.71$183.29
$184.00$175.00Jul 17$0.12$0.18$0.30$174.70$184.30
$178.00$175.00Jul 17$0.22$0.18$0.40$174.60$178.40
$177.00$175.00Jul 17$0.25$0.18$0.43$174.57$177.43
$183.00$176.00Jul 17$0.11$0.50$0.61$175.39$183.61
$184.00$176.00Jul 17$0.12$0.50$0.62$175.38$184.62
$178.00$176.00Jul 17$0.22$0.50$0.72$175.28$178.72
$177.00$176.00Jul 17$0.25$0.50$0.75$175.25$177.75
$183.00$163.00Jul 17$0.11$1.07$1.18$161.82$184.18
$183.00$159.00Jul 17$0.11$1.07$1.18$157.82$184.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 28.41, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/154160/165Jul 24$4.83$0.1728.41$149.17$164.83
165/166170/172Jul 31$1.87$0.1314.38$164.13$171.87
168/169170/172Jul 31$1.87$0.1314.38$167.13$171.87
164/165170/172Jul 31$1.85$0.1512.33$163.15$171.85
166/167170/172Jul 31$1.81$0.199.53$165.19$171.81
168/168170/172Jul 31$1.81$0.199.53$166.19$171.81
164/165174/175Jul 31$0.90$0.109.00$164.10$174.90
165/168170/174Aug 14$3.58$0.428.52$163.92$173.58
165/168176/178Aug 14$2.23$0.278.26$165.27$178.23
163/164170/172Jul 31$1.78$0.228.09$162.22$171.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 21$0.16$4.8430.25
$156.00$157.00$158.00Jul 17$0.05$0.9519.00
$174.00$175.00$176.00Jul 24$0.05$0.9519.00
$185.00$186.00$187.00Jul 24$0.05$0.9519.00
$160.00$165.00$170.00Aug 21$0.25$4.7519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 7$0.10$4.9049.00
$150.00$155.00$160.00Jul 31$0.18$4.8226.78
$145.00$150.00$155.00Jul 31$0.20$4.8024.00
$160.00$165.00$170.00Aug 21$0.20$4.8024.00
$155.00$160.00$165.00Aug 7$0.24$4.7619.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-0.31, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$167.501:2Aug 28-$0.31$17.19
$175.00$185.001:2Aug 28-$0.40$9.60
$205.00$210.001:2Aug 21-$0.11$4.89
$200.00$205.001:2Aug 21-$0.14$4.86
$205.00$210.001:2Aug 28-$0.36$4.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Jul 31-$0.05$4.95
$155.00$150.001:2Aug 7-$0.09$4.91
$150.00$145.001:2Jul 31-$0.13$4.87
$150.00$145.001:2Jul 24-$0.15$4.85
$150.00$145.001:2Aug 14-$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 4.41%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$176.00Aug 21$7.750.530.1%4.41%4.52%277
$177.00Aug 21$7.250.510.7%4.12%4.81%--97
$176.00Aug 14$7.000.540.1%3.98%4.10%3--
$178.00Aug 21$6.400.491.2%3.64%4.89%13
$179.00Aug 21$6.200.471.8%3.53%5.35%310
$180.00Aug 21$5.700.452.4%3.24%5.63%1181.5K
$178.00Aug 14$5.550.491.2%3.16%4.41%2--
$177.00Aug 7$5.300.510.7%3.01%3.70%--34
$181.00Aug 21$5.200.433.0%2.96%5.92%2105
$176.00Jul 31$5.050.520.1%2.87%2.99%1331

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 11,446
Total Puts 14,025
Put/Call Ratio 1.23
Net Difference -2,579

Prior's Put/Call Breakdown

Total Calls 10,739
Total Puts 12,012
Put/Call Ratio 1.12
Net Difference -1,273

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