Tour v345
XLK
State StreetTechSelSectSPDRETF
$176.08 -0.81%
(7/17 14:45) ◀
|
Friday, July 17, 2026 (2:50pm)
January 2026
|
▶
◀ 7/17 14:50

Option Volume

Detail
ℹ
Current (07/17 2:50pm) 25,624
Calls: 11,522 (45%)
Puts: 14,102 (55%)
Prior (07/16) 22,792
Calls: 10,741 (47%)
Puts: 12,051 (53%)
Current vs Prior +12.43%
Calls: +7.27% (Calls)
Puts: +17.02% (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 +21.86%
Calls: +21.63%
Puts: +22.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:50pm) $18.58M
Calls: $11.39M (61%)
Puts: $7.19M (39%)
Prior (07/16) $18.76M
Calls: $13.72M (73%)
Puts: $5.03M (27%)
Current vs Prior -0.94%
Calls: -17.02%
Puts: +42.87%
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 +15.97%
Calls: +3.91%
Puts: +42.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:50pm) 1.22
Prior (07/16) 1.12
Current vs Prior +9.09%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -7.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:50pm) 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 1.28% | 4.31%1.28% | 9.04%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -35.07% | +6.75%-35.07% | +4.51%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -58.54% | -12.40%-64.95% | -5.14%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -35.07% | +6.75%-35.07% | +4.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 125.84% | 12.53%
Calls: 166.12% | 12.40%
Puts: 85.56% | 12.66%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior +70.35% | -43.89%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg +143.07% | -54.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($11.39M). Bearish P/C ratio of 1.22 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:50BULLISHBEARISHBEARISH
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 7.5%, 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
$144.00Aug 2132.9034.55$33.724.9%--0.9349
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2127.9529.55$28.755.6%--0.9316
$185.00Aug 710.8011.55$11.186.7%10.716
$200.00Aug 2123.2024.85$24.036.9%20.90175
$179.00Jul 244.855.20$5.037.0%960.62164
$182.00Aug 78.909.55$9.237.0%10.637

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. 205 found (avg delta 0.79, 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 170.721.49$1.1169.4%751.00575
$178.00Jul 171.402.44$1.9254.2%751.002.4K
$179.00Jul 172.403.40$2.9034.5%391.00253
$180.00Jul 173.454.10$3.7817.2%1161.001.9K
$181.00Jul 173.705.40$4.5537.4%341.00193

Most actively traded options today. High liquidity = easy entry/exit. 385 active (total vol 17.3K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 241.481.70$1.5913.8%1.1K0.30459
$180.00Jul 241.572.05$1.8126.5%6200.33423
$175.00Jul 243.954.55$4.2514.1%5300.5665
$190.00Aug 212.192.64$2.4218.6%4920.242.6K
$178.00Jul 242.422.86$2.6416.7%3940.4246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$171.00Aug 73.504.35$3.9321.6%1.5K0.35196
$170.00Aug 214.505.35$4.9317.2%7820.352.4K
$150.00Aug 210.981.33$1.1630.2%6710.103.8K
$175.00Aug 216.607.20$6.908.7%5310.451.4K
$155.00Aug 211.441.92$1.6828.6%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. 116 strikes (avg 665.6%, max 2090.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Jul 17Jul 31976.8%44.6%2090.8%--49
$156.00Jul 17Aug 21843.8%39.7%2026.1%3274
$159.00Jul 17Aug 21749.4%38.9%1825.4%21417
$202.50Jul 17Aug 28510.7%29.7%1618.8%176
$158.00Jul 17Aug 21592.4%39.9%1383.3%38207
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 21843.8%39.7%2026.1%52.6K
$159.00Jul 17Aug 21749.4%38.9%1825.4%46898
$163.00Jul 17Jul 31622.2%41.5%1398.9%3461
$158.00Jul 17Aug 21592.4%39.9%1383.3%311.5K
$143.00Jul 17Aug 21602.6%45.6%1222.5%--847

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 32.33, avg 3.50)

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. 317 found (best R:R 49.00, avg 2.18)

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
$165.00$168.00Jul 31$2.81$2.81$0.1914.79$167.81
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Jul 17$4.90$4.90$0.1049.00$190.10
$202.50$195.00Jul 17$7.35$7.35$0.1549.00$195.15
$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
$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. 112 found (avg debit $1.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Jul 24$0.09229.0%29.9%
$195.00Jul 17Jul 24$0.10279.5%38.7%
$202.50Jul 17Jul 24$0.11510.7%55.0%
$197.50Jul 24Aug 7$0.1249.8%30.9%
$192.50Jul 17Jul 24$0.13264.0%35.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06478.6%53.8%
$162.00Jul 17Jul 24$0.09452.5%42.7%
$145.00Jul 17Jul 24$0.10566.3%67.4%
$155.00Jul 17Jul 24$0.17390.0%51.3%
$187.50Jul 17Jul 24$0.25192.3%30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.77% of stock, avg 9.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Jul 17$0.25$1.11$1.36$175.64$178.360.77%
$175.00Jul 17$1.37$0.18$1.55$173.45$176.550.88%
$176.00Jul 17$1.15$0.50$1.65$174.35$177.650.94%
$178.00Jul 17$0.12$1.92$2.04$175.96$180.041.16%
$174.00Jul 17$2.72$0.07$2.79$171.21$176.791.58%
$179.00Jul 17$0.01$2.90$2.91$176.09$181.911.65%
$173.00Jul 17$3.20$0.03$3.23$169.77$176.231.83%
$180.00Jul 17$0.03$3.78$3.81$176.19$183.812.16%
$181.00Jul 17$0.02$4.55$4.57$176.43$185.572.60%
$171.00Jul 17$5.03$0.03$5.06$165.94$176.062.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 4.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$183.00$175.00Jul 17$0.11$0.18$0.29$174.71$183.29
$178.00$175.00Jul 17$0.12$0.18$0.30$174.70$178.30
$184.00$175.00Jul 17$0.12$0.18$0.30$174.70$184.30
$177.00$175.00Jul 17$0.25$0.18$0.43$174.57$177.43
$178.00$176.00Jul 17$0.12$0.50$0.62$175.38$178.62
$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
$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. 318 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
160/162170/172Jul 31$1.83$0.1710.76$160.17$171.83
164/165170/172Jul 31$1.83$0.1710.76$163.17$171.83
169/170176/177Jul 31$0.90$0.109.00$169.10$176.90
165/168170/174Aug 14$3.58$0.428.52$163.92$173.58
170/171172/174Jul 31$1.34$0.168.38$169.66$173.84
165/168176/178Aug 14$2.23$0.278.26$165.27$178.23
168/169171/172Jul 24$0.89$0.118.09$168.11$171.89
165/166170/172Jul 31$1.77$0.237.70$164.23$171.77
168/169176/178Aug 14$1.77$0.237.70$167.23$177.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 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
$160.00$165.00$170.00Aug 21$0.25$4.7519.00
$194.00$195.00$196.00Jul 24$0.06$0.9415.67
$175.00$176.00$177.00Jul 24$0.07$0.9313.29
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-$0.36$9.64
$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. 110 found (best yield 4.12%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.00Aug 21$7.250.510.5%4.12%4.64%--97
$178.00Aug 21$6.400.491.1%3.63%4.73%13
$179.00Aug 21$6.200.471.7%3.52%5.18%310
$180.00Aug 21$5.700.452.2%3.24%5.46%1181.5K
$178.00Aug 14$5.550.491.1%3.15%4.24%2--
$177.00Aug 7$5.300.500.5%3.01%3.53%--34
$181.00Aug 21$5.200.432.8%2.95%5.75%2105
$180.00Aug 14$4.900.452.2%2.78%5.01%329
$179.00Aug 7$4.600.451.7%2.61%4.27%42
$177.00Jul 31$4.500.490.5%2.56%3.08%2612

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 11,522
Total Puts 14,102
Put/Call Ratio 1.22
Net Difference -2,580

Prior's Put/Call Breakdown

Total Calls 10,741
Total Puts 12,051
Put/Call Ratio 1.12
Net Difference -1,310

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