Tour v345
XLK
State StreetTechSelSectSPDRETF
$175.95 -0.88%
(7/17 15:40) ◀
|
Friday, July 17, 2026 (3:45pm)
January 2026
|
▶ (7/17 15:50)
◀ 7/17 15:45 ▶

Option Volume

Detail
ℹ
Current (07/17 3:45pm) 27,227
Calls: 12,046 (44%)
Puts: 15,181 (56%)
Prior (07/16) 27,772
Calls: 11,287 (41%)
Puts: 16,485 (59%)
Current vs Prior -1.96%
Calls: +6.72% (Calls)
Puts: -7.91% (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 +29.48%
Calls: +27.17%
Puts: +31.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:45pm) $19.68M
Calls: $11.87M (60%)
Puts: $7.82M (40%)
Prior (07/16) $25.29M
Calls: $14.40M (57%)
Puts: $10.90M (43%)
Current vs Prior -22.17%
Calls: -17.57%
Puts: -28.24%
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 +22.86%
Calls: +8.28%
Puts: +54.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:45pm) 1.26
Prior (07/16) 1.46
Current vs Prior -13.71%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -4.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:45pm) 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 0.76% | 4.25%0.76% | 9.04%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -61.48% | +5.40%-61.48% | +4.51%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -75.40% | -13.51%-79.20% | -5.15%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -61.48% | +5.40%-61.48% | +4.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 129.50% | 11.38%
Calls: 89.00% | 11.17%
Puts: 170.00% | 11.59%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior +75.31% | -49.04%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg +150.14% | -58.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($11.87M). Bearish P/C ratio of 1.26 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
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
15:30BULLISHBEARISHBEARISH
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 62 of results (avg 7.5%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 2135.2036.85$36.034.6%--0.9314
$142.00Aug 2134.2535.90$35.084.7%--0.9226
$143.00Aug 2133.3034.95$34.134.8%--0.9468
$145.00Aug 2131.4533.05$32.255.0%--0.9325
$144.00Aug 2132.3534.00$33.175.0%--0.9349
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 246.306.55$6.433.9%1190.7161
$183.00Jul 318.809.25$9.035.0%40.70219
$205.00Aug 2128.6030.15$29.385.3%--0.9316
$181.00Jul 317.457.90$7.685.9%--0.64174
$200.00Aug 2123.8525.45$24.656.5%20.90175

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. 206 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 1733.9535.85$34.905.4%921.00249
$142.00Jul 1732.9534.95$33.955.9%681.00222
$143.00Jul 1731.9534.05$33.006.4%971.00135
$144.00Jul 1730.9533.15$32.056.9%621.00100
$145.00Jul 1729.9532.25$31.107.4%491.00244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Jul 170.811.26$1.0443.3%911.00575
$178.00Jul 171.623.00$2.3159.7%1281.002.4K
$179.00Jul 172.393.90$3.1547.9%391.00253
$180.00Jul 173.604.55$4.0823.3%1201.001.9K
$181.00Jul 173.806.00$4.9044.9%341.00193

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 18.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 241.321.71$1.5225.7%1.1K0.29459
$180.00Jul 241.511.89$1.7022.4%6240.32423
$175.00Jul 243.804.25$4.0311.2%5340.5565
$190.00Aug 212.152.66$2.4121.2%4960.242.6K
$178.00Jul 242.222.86$2.5425.2%3940.4146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$171.00Aug 73.504.60$4.0527.2%1.5K0.36196
$170.00Aug 214.655.60$5.1318.5%7830.352.4K
$150.00Aug 211.041.50$1.2736.2%6710.103.8K
$175.00Jul 170.050.31$0.18144.4%5350.205.9K
$175.00Aug 216.607.55$7.0713.4%5310.451.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 1182.6%, max 3534.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Jul 17Jul 311634.3%45.0%3534.6%--49
$158.00Jul 17Aug 211308.3%39.9%3181.4%38207
$156.00Jul 17Aug 211302.8%40.2%3140.3%3274
$159.00Jul 17Aug 211255.6%39.4%3083.7%21417
$202.50Jul 17Aug 28854.4%30.1%2741.0%176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$158.00Jul 17Aug 211308.3%39.9%3181.4%391.5K
$156.00Jul 17Aug 211302.8%40.2%3140.3%52.6K
$159.00Jul 17Aug 211255.6%39.4%3083.7%46898
$162.00Jul 17Jul 311096.3%43.8%2405.6%2263
$143.00Jul 17Aug 211008.5%45.4%2123.5%--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 3.36)

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
$200.00$205.00Aug 21$0.31$4.69$0.3115.13$200.31
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
$155.00$150.00Aug 7$0.49$4.51$0.499.20$154.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 22.53, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$156.00$160.00Jul 24$3.83$3.83$0.1722.53$159.83
$165.00$168.00Jul 31$2.83$2.83$0.1716.65$167.83
$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
$173.00$174.00Jul 17$0.90$0.90$0.109.00$173.90
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$1.87$1.87$0.1314.38$195.13
$193.00$191.00Jul 31$1.85$1.85$0.1512.33$191.15
$195.00$190.00Jul 17$4.52$4.52$0.489.42$190.48
$182.00$181.00Jul 24$0.89$0.89$0.118.09$181.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 114 found (avg debit $1.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Jul 24$0.09382.2%30.3%
$202.50Jul 17Jul 24$0.11854.4%55.4%
$197.50Jul 24Aug 7$0.1250.2%31.2%
$192.00Jul 17Jul 24$0.13428.7%35.4%
$192.50Jul 17Jul 24$0.13440.9%36.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06800.9%53.7%
$195.00Jul 17Jul 24$0.08466.8%30.6%
$162.00Jul 17Jul 24$0.091096.3%42.5%
$145.00Jul 17Jul 24$0.10947.8%67.4%
$163.00Jul 17Jul 24$0.11765.6%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.61% of stock, avg 9.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Jul 17$0.89$0.18$1.07$173.93$176.070.61%
$177.00Jul 17$0.20$1.04$1.24$175.76$178.240.70%
$176.00Jul 17$1.11$0.45$1.56$174.44$177.560.89%
$174.00Jul 17$1.75$0.07$1.82$172.18$175.821.03%
$178.00Jul 17$0.01$2.31$2.32$175.68$180.321.32%
$173.00Jul 17$2.65$0.03$2.68$170.32$175.681.52%
$179.00Jul 17$0.01$3.15$3.16$175.84$182.161.80%
$180.00Jul 17$0.01$4.08$4.09$175.91$184.092.32%
$171.00Jul 17$4.63$0.02$4.65$166.35$175.652.64%
$181.00Jul 17$0.02$4.90$4.92$176.08$185.922.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.16% of stock, avg 4.78%)

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
$177.00$175.00Jul 17$0.20$0.18$0.38$174.62$177.38
$183.00$162.00Jul 17$0.11$0.28$0.39$161.61$183.39
$184.00$162.00Jul 17$0.12$0.28$0.40$161.60$184.40
$177.00$162.00Jul 17$0.20$0.28$0.48$161.52$177.48
$183.00$176.00Jul 17$0.11$0.45$0.56$175.44$183.56
$184.00$176.00Jul 17$0.12$0.45$0.57$175.43$184.57
$177.00$176.00Jul 17$0.20$0.45$0.65$175.35$177.65
$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. 298 found (best R:R 15.67, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
168/169176/178Aug 14$1.88$0.1215.67$167.12$177.88
164/165168/170Jul 31$1.81$0.199.53$163.19$169.81
168/169170/171Jul 24$0.90$0.109.00$168.10$170.90
170/171183/184Aug 7$0.90$0.109.00$170.10$183.90
172/173175/176Aug 7$0.90$0.109.00$172.10$175.90
173/174183/184Aug 7$0.90$0.109.00$173.10$183.90
172/172196/197Aug 28$0.90$0.109.00$171.60$196.90
163/164174/175Jul 31$0.89$0.118.09$163.11$174.89
163/164176/177Jul 31$0.89$0.118.09$163.11$176.89
168/168174/175Jul 31$0.88$0.127.33$167.12$174.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.07$4.9370.43
$200.00$205.00$210.00Aug 21$0.12$4.8840.67
$184.00$185.00$186.00Jul 31$0.05$0.9519.00
$187.00$188.00$189.00Aug 21$0.06$0.9415.67
$185.00$186.00$187.00Jul 24$0.07$0.9313.29
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
$160.00$165.00$170.00Aug 21$0.18$4.8226.78
$191.00$193.00$195.00Jul 31$0.08$1.9224.00
$145.00$150.00$155.00Jul 31$0.22$4.7821.73

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, 106 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-$0.18$4.82
$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. 116 found (best yield 4.23%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$176.00Aug 21$7.450.530.0%4.23%4.26%277
$177.00Aug 21$6.950.510.6%3.95%4.55%--97
$176.00Aug 14$6.600.530.0%3.75%3.78%3--
$178.00Aug 21$6.200.491.2%3.52%4.69%13
$176.00Aug 7$6.000.520.0%3.41%3.44%153
$179.00Aug 21$5.950.471.7%3.38%5.12%410
$178.00Aug 14$5.550.481.2%3.15%4.32%2--
$180.00Aug 21$5.550.442.3%3.15%5.46%1211.5K
$177.00Aug 7$5.300.490.6%3.01%3.61%--34
$181.00Aug 21$5.000.422.9%2.84%5.71%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 12,046
Total Puts 15,181
Put/Call Ratio 1.26
Net Difference -3,135

Prior's Put/Call Breakdown

Total Calls 11,287
Total Puts 16,485
Put/Call Ratio 1.46
Net Difference -5,198

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