Tour v345
XLK
State StreetTechSelSectSPDRETF
$175.09 -1.37%
(7/17 15:23) ◀
|
Friday, July 17, 2026 (3:25pm)
January 2026
|
▶ (7/17 15:31)
◀ 7/17 15:25 ▶

Option Volume

Detail
ℹ
Current (07/17 3:25pm) 26,527
Calls: 11,924 (45%)
Puts: 14,603 (55%)
Prior (07/16) 27,296
Calls: 10,997 (40%)
Puts: 16,299 (60%)
Current vs Prior -2.82%
Calls: +8.43% (Calls)
Puts: -10.41% (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 +26.16%
Calls: +25.88%
Puts: +26.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:25pm) $19.55M
Calls: $11.71M (60%)
Puts: $7.84M (40%)
Prior (07/16) $24.58M
Calls: $13.94M (57%)
Puts: $10.63M (43%)
Current vs Prior -20.45%
Calls: -16.03%
Puts: -26.25%
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 +22.01%
Calls: +6.82%
Puts: +54.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:25pm) 1.22
Prior (07/16) 1.48
Current vs Prior -17.37%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -7.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:25pm) 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 0.97% | 4.29%0.97% | 8.93%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -50.89% | +6.34%-50.90% | +3.24%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -68.64% | -12.73%-73.49% | -6.30%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -50.89% | +6.34%-50.90% | +3.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.05% | 11.95%
Calls: 54.41% | 6.70%
Puts: 25.69% | 17.20%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior -45.78% | -46.48%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg -22.64% | -56.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
15:25BULLISHBEARISHBEARISH
15:20BULLISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
15:10BULLISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH
15:00BULLISHBEARISHBEARISH
14:55BULLISHBEARISHBEARISH
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 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$168.00Jul 319.7510.10$9.933.5%10.72--
$170.00Jul 318.308.65$8.484.1%140.6813
$172.00Jul 245.455.70$5.584.5%140.655
$142.00Aug 2134.3035.90$35.104.6%--0.9226
$141.00Aug 2135.2036.85$36.034.6%--0.9314
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2128.6030.15$29.385.3%--0.9416
$200.00Aug 2123.8525.45$24.656.5%20.91175
$195.00Aug 2119.3520.95$20.157.9%--0.841.1K
$202.50Jul 1725.2527.50$26.388.5%31.003
$193.00Aug 2117.6019.20$18.408.7%--0.8112

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. 207 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 2425.0027.40$26.209.2%41.00103
$156.00Jul 2419.1521.50$20.3311.6%11.00--
$141.00Jul 1733.9535.85$34.905.4%921.00249
$142.00Jul 1732.9534.95$33.955.9%681.00222
$143.00Jul 1732.0034.05$33.036.2%971.00135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$179.00Jul 172.394.00$3.2050.3%391.00253
$180.00Jul 173.605.05$4.3333.5%1191.001.9K
$181.00Jul 173.756.00$4.8846.1%341.00193
$182.00Jul 174.857.00$5.9336.3%61.00373
$185.00Jul 179.0010.00$9.5010.5%871.00613

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 17.8K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 241.271.40$1.349.7%1.1K0.26459
$180.00Jul 241.511.69$1.6011.2%6210.30423
$175.00Jul 243.603.85$3.736.7%5340.5265
$190.00Aug 212.002.42$2.2119.0%4940.232.6K
$178.00Jul 242.172.59$2.3817.6%3940.3946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$171.00Aug 73.504.60$4.0527.2%1.5K0.36196
$170.00Aug 214.655.60$5.1318.5%7830.362.4K
$150.00Aug 211.041.38$1.2128.1%6710.103.8K
$175.00Aug 216.607.55$7.0713.4%5310.471.4K
$155.00Aug 211.442.00$1.7232.6%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 877.3%, max 2801.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Jul 17Jul 311325.1%45.7%2801.7%--49
$156.00Jul 17Aug 21973.2%39.5%2363.1%3274
$159.00Jul 17Aug 21932.7%38.6%2318.3%21417
$202.50Jul 17Aug 28701.0%30.0%2233.1%176
$210.00Jul 17Aug 28630.7%32.5%1840.1%21.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 21973.2%39.5%2363.1%52.6K
$159.00Jul 17Aug 21932.7%38.6%2318.3%46898
$143.00Jul 17Aug 21763.2%44.7%1606.6%--847
$147.00Jul 17Aug 21669.0%40.8%1539.6%10204
$158.00Jul 17Aug 21629.1%39.0%1512.1%391.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 32.33, avg 3.49)

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
$200.00$205.00Aug 21$0.27$4.73$0.2717.52$200.27
$207.50$210.00Jul 31$0.15$2.35$0.1515.67$207.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 14$0.26$4.74$0.2618.23$149.74
$155.00$150.00Jul 31$0.27$4.73$0.2717.52$154.73
$154.00$150.00Jul 24$0.23$3.77$0.2316.39$153.77
$150.00$145.00Aug 28$0.32$4.68$0.3214.62$149.68
$162.00$160.00Jul 31$0.16$1.84$0.1611.50$161.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 49.00, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Jul 24$4.90$4.90$0.1049.00$154.90
$156.00$160.00Jul 24$3.81$3.81$0.1920.05$159.81
$168.00$171.00Jul 24$2.78$2.78$0.2212.64$170.78
$147.00$150.00Aug 21$2.77$2.77$0.2312.04$149.77
$150.00$165.00Jul 31$13.60$13.60$1.409.71$163.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$200.00Aug 21$4.73$4.73$0.2717.52$200.27
$197.00$195.00Jul 31$1.82$1.82$0.1810.11$195.18
$193.00$191.00Jul 31$1.80$1.80$0.209.00$191.20
$200.00$195.00Aug 21$4.50$4.50$0.509.00$195.50
$159.00$158.00Jul 17$0.89$0.89$0.118.09$158.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 115 found (avg debit $1.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Jul 24$0.09326.3%31.6%
$195.00Jul 17Jul 24$0.10391.7%40.3%
$202.50Jul 17Jul 24$0.11701.0%56.7%
$150.00Jul 17Jul 24$0.12596.3%52.5%
$197.50Jul 24Aug 7$0.1251.7%30.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06596.3%52.5%
$162.00Jul 17Jul 24$0.09551.8%40.8%
$145.00Jul 17Jul 24$0.10715.8%66.1%
$190.00Jul 17Jul 24$0.15326.3%31.6%
$155.00Jul 17Jul 24$0.17484.9%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.53% of stock, avg 9.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Jul 17$0.61$0.32$0.93$174.07$175.930.53%
$177.00Jul 17$0.21$1.36$1.57$175.43$178.570.90%
$176.00Jul 17$1.13$1.09$2.22$173.78$178.221.27%
$174.00Jul 17$2.21$0.08$2.29$171.71$176.291.31%
$178.00Jul 17$0.11$2.58$2.69$175.31$180.691.54%
$173.00Jul 17$2.92$0.03$2.95$170.05$175.951.68%
$179.00Jul 17$0.01$3.20$3.21$175.79$182.211.83%
$180.00Jul 17$0.03$4.33$4.36$175.64$184.362.49%
$171.00Jul 17$4.70$0.02$4.72$166.28$175.722.70%
$181.00Jul 17$0.02$4.88$4.90$176.10$185.902.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.11% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$178.00$174.00Jul 17$0.11$0.08$0.19$173.81$178.19
$183.00$174.00Jul 17$0.11$0.08$0.19$173.81$183.19
$177.00$174.00Jul 17$0.21$0.08$0.29$173.71$177.29
$178.00$163.00Jul 17$0.11$0.27$0.38$162.62$178.38
$183.00$163.00Jul 17$0.11$0.27$0.38$162.62$183.38
$178.00$175.00Jul 17$0.11$0.32$0.43$174.57$178.43
$183.00$175.00Jul 17$0.11$0.32$0.43$174.57$183.43
$177.00$163.00Jul 17$0.21$0.27$0.48$162.52$177.48
$177.00$175.00Jul 17$0.21$0.32$0.53$174.47$177.53
$178.00$156.00Jul 17$0.11$0.80$0.91$155.09$178.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 15.67, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
168/169176/178Aug 14$1.88$0.1215.67$167.12$177.88
163/164166/168Jul 24$1.38$0.1211.50$162.62$167.38
164/165166/168Jul 24$1.36$0.149.71$163.64$167.36
164/165168/170Jul 31$1.81$0.199.53$163.19$169.81
164/165168/168Jul 24$0.90$0.109.00$164.10$168.40
164/165171/172Jul 24$0.90$0.109.00$164.10$171.90
163/164172/172Jul 31$0.90$0.109.00$163.10$172.90
172/172196/197Aug 28$0.90$0.109.00$171.60$196.90
164/165175/176Jul 31$0.88$0.127.33$164.12$175.88
169/170172/174Jul 31$1.32$0.187.33$168.68$173.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 21$0.08$4.9261.50
$147.00$148.00$149.00Jul 17$0.06$0.9415.67
$175.00$176.00$177.00Jul 24$0.06$0.9415.67
$180.00$181.00$182.00Jul 24$0.06$0.9415.67
$185.00$186.00$187.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 7$0.09$4.9154.56
$155.00$160.00$165.00Aug 7$0.18$4.8226.78
$145.00$150.00$155.00Jul 31$0.22$4.7821.73
$195.00$200.00$205.00Aug 21$0.23$4.7720.74
$160.00$165.00$170.00Aug 21$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 $-0.12, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$167.501:2Aug 28-$0.12$17.38
$205.00$210.001:2Aug 21-$0.11$4.89
$200.00$205.001:2Aug 21-$0.22$4.78
$205.00$210.001:2Aug 28-$0.36$4.64
$187.00$190.001:2Aug 14-$0.58$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 7-$0.06$4.94
$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
$150.00$145.001:2Aug 7-$0.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 4.25%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$176.00Aug 21$7.450.510.5%4.25%4.77%277
$177.00Aug 21$6.950.501.1%3.97%5.06%--97
$176.00Aug 14$6.600.530.5%3.77%4.29%3--
$178.00Aug 21$6.400.481.7%3.66%5.32%13
$176.00Aug 7$6.000.530.5%3.43%3.95%153
$179.00Aug 21$5.950.462.2%3.40%5.63%410
$178.00Aug 14$5.550.481.7%3.17%4.83%2--
$180.00Aug 21$5.550.432.8%3.17%5.97%1201.5K
$177.00Aug 7$5.300.501.1%3.03%4.12%--34
$181.00Aug 21$5.000.413.4%2.86%6.23%2105

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 11,924
Total Puts 14,603
Put/Call Ratio 1.22
Net Difference -2,679

Prior's Put/Call Breakdown

Total Calls 10,997
Total Puts 16,299
Put/Call Ratio 1.48
Net Difference -5,302

Prior 7-Day Put/Call Summary

Total Calls 66,309
Total Puts 80,882
Average Put/Call Ratio 1.32
Ratio Trend Falling

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