Tour v345
XLK
State StreetTechSelSectSPDRETF
$176.14 -0.78%
(7/17 15:45) ◀
|
Friday, July 17, 2026 (3:50pm)
January 2026
|
▶ (7/17 15:55)
◀ 7/17 15:50 ▶

Option Volume

Detail
ℹ
Current (07/17 3:50pm) 27,491
Calls: 12,155 (44%)
Puts: 15,336 (56%)
Prior (07/16) 29,396
Calls: 12,790 (44%)
Puts: 16,606 (56%)
Current vs Prior -6.48%
Calls: -4.96% (Calls)
Puts: -7.65% (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 +30.74%
Calls: +28.32%
Puts: +32.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:50pm) $19.76M
Calls: $12.08M (61%)
Puts: $7.68M (39%)
Prior (07/16) $25.69M
Calls: $14.56M (57%)
Puts: $11.13M (43%)
Current vs Prior -23.09%
Calls: -17.02%
Puts: -31.04%
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 +23.30%
Calls: +10.22%
Puts: +51.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:50pm) 1.26
Prior (07/16) 1.30
Current vs Prior -2.82%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -4.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:50pm) 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 1.03% | 4.28%1.03% | 9.00%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior -48.03% | +5.99%-48.03% | +4.07%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg -66.81% | -13.02%-71.94% | -5.55%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod -48.03% | +5.99%-48.03% | +4.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 129.50% | 34.71%
Calls: 89.00% | 40.44%
Puts: 170.00% | 28.99%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior +75.31% | +55.44%
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% | +25.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($12.08M). 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:50BULLISHBEARISHBEARISH
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 40 of results (avg 7.4%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 2135.2036.85$36.034.6%--0.9214
$142.00Aug 2134.2535.90$35.084.7%--0.9126
$144.00Aug 2132.4034.00$33.204.8%--0.9249
$143.00Aug 2133.3034.95$34.134.8%--0.9468
$145.00Aug 2131.4533.05$32.255.0%--0.9225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2128.6030.15$29.385.3%--0.9216
$181.00Jul 317.257.75$7.506.7%--0.62174
$200.00Aug 2123.6525.45$24.557.3%20.89175
$195.00Aug 2119.3521.05$20.208.4%--0.841.1K
$193.00Aug 2117.6019.30$18.459.2%--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
$141.00Jul 1733.4536.90$35.179.8%921.00249
$142.00Jul 1732.9535.60$34.287.7%681.00222
$143.00Jul 1731.6534.05$32.857.3%971.00135
$144.00Jul 1730.4533.95$32.2010.9%621.00100
$145.00Jul 1729.6532.90$31.2810.4%491.00244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Jul 171.053.35$2.20104.5%1301.002.4K
$179.00Jul 171.933.80$2.8765.2%491.00253
$180.00Jul 173.304.55$3.9331.8%1231.001.9K
$181.00Jul 173.806.05$4.9345.6%341.00193
$182.00Jul 174.457.55$6.0051.7%61.00373

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 18.7K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 241.121.93$1.5352.9%1.1K0.31459
$180.00Jul 241.511.92$1.7223.8%6240.34423
$175.00Jul 243.804.80$4.3023.3%5340.5965
$190.00Aug 212.002.70$2.3529.8%4960.242.6K
$178.00Jul 242.222.88$2.5525.9%3940.4546
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$171.00Aug 73.055.25$4.1553.0%1.5K0.35196
$170.00Aug 214.305.60$4.9526.3%7830.362.4K
$150.00Aug 210.841.50$1.1756.4%6710.103.8K
$175.00Jul 170.050.18$0.12108.3%5380.155.9K
$175.00Aug 215.357.55$6.4534.1%5310.461.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 1197.7%, max 3616.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Jul 17Jul 311636.4%44.0%3616.6%--49
$156.00Jul 17Aug 211384.1%39.7%3386.5%3274
$158.00Jul 17Aug 211304.8%39.8%3175.4%38207
$159.00Jul 17Aug 211252.1%38.9%3118.7%21417
$202.50Jul 17Aug 28855.9%29.8%2767.8%176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 211384.1%39.7%3386.5%52.6K
$158.00Jul 17Aug 211304.8%39.8%3175.4%391.5K
$159.00Jul 17Aug 211252.1%38.9%3118.7%46898
$143.00Jul 17Aug 211007.2%41.9%2305.1%--847
$145.00Jul 17Aug 28946.6%44.9%2006.8%3663

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 37.46, avg 4.10)

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$0.20$4.80$0.2024.00$205.20
$202.50$205.00Aug 28$0.11$2.39$0.1121.73$202.61
$202.50$205.00Aug 14$0.12$2.38$0.1219.83$202.62
$200.00$205.00Aug 21$0.27$4.73$0.2717.52$200.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 7$0.13$4.87$0.1337.46$149.87
$159.00$155.00Jul 24$0.11$3.89$0.1135.36$158.89
$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
$155.00$150.00Jul 31$0.29$4.71$0.2916.24$154.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 49.00, avg 1.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Jul 24$4.90$4.90$0.1049.00$154.90
$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
$158.00$159.00Jul 24$0.90$0.90$0.109.00$158.90
$152.00$153.00Aug 21$0.90$0.90$0.109.00$152.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$200.00Aug 21$4.83$4.83$0.1728.41$200.17
$190.00$187.50Jul 17$2.35$2.35$0.1515.67$187.65
$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
$190.00$188.00Jul 31$1.82$1.82$0.1810.11$188.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $1.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Jul 17Jul 24$0.06443.0%31.0%
$202.50Jul 17Jul 24$0.11855.9%53.8%
$155.00Jul 17Jul 24$0.13651.5%54.8%
$160.00Jul 17Jul 24$0.13563.4%46.8%
$192.00Jul 17Jul 24$0.13430.8%33.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.06800.9%55.1%
$195.00Jul 17Jul 24$0.08468.7%28.5%
$145.00Jul 17Jul 24$0.10946.6%68.8%
$190.00Jul 17Jul 24$0.18384.3%32.2%
$162.00Jul 17Jul 24$0.19755.5%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.60% of stock, avg 9.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Jul 17$0.30$0.75$1.05$175.95$178.050.60%
$175.00Jul 17$1.09$0.12$1.21$173.79$176.210.69%
$176.00Jul 17$1.06$0.46$1.52$174.48$177.520.86%
$174.00Jul 17$1.97$0.07$2.04$171.96$176.041.16%
$178.00Jul 17$0.01$2.20$2.21$175.79$180.211.25%
$179.00Jul 17$0.01$2.87$2.88$176.12$181.881.64%
$173.00Jul 17$3.22$0.03$3.25$169.75$176.251.85%
$180.00Jul 17$0.01$3.93$3.94$176.06$183.942.24%
$181.00Jul 17$0.02$4.93$4.95$176.05$185.952.81%
$171.00Jul 17$5.65$0.02$5.67$165.33$176.673.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.13% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$183.00$175.00Jul 17$0.11$0.12$0.23$174.77$183.23
$184.00$175.00Jul 17$0.21$0.12$0.33$174.67$184.33
$177.00$175.00Jul 17$0.30$0.12$0.42$174.58$177.42
$183.00$176.00Jul 17$0.11$0.46$0.57$175.43$183.57
$184.00$176.00Jul 17$0.21$0.46$0.67$175.33$184.67
$177.00$176.00Jul 17$0.30$0.46$0.76$175.24$177.76
$183.00$156.00Jul 17$0.11$1.00$1.11$154.89$184.11
$183.00$159.00Jul 17$0.11$1.07$1.18$157.82$184.18
$183.00$158.00Jul 17$0.11$1.07$1.18$156.82$184.18
$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. 311 found (best R:R 26.27, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/162165/168Jul 31$2.89$0.1126.27$159.11$167.89
160/162170/172Jul 31$1.81$0.199.53$160.19$171.81
172/172196/197Aug 28$0.90$0.109.00$171.60$196.90
168/169170/172Jul 31$1.78$0.228.09$167.22$171.78
170/171179/180Aug 7$0.89$0.118.09$170.11$179.89
170/171175/176Aug 14$0.89$0.118.09$170.11$175.89
173/175180/181Aug 14$1.78$0.228.09$173.22$181.78
163/164168/170Jul 24$1.77$0.237.70$162.23$169.77
168/168170/172Jul 31$1.77$0.237.70$166.23$171.77
169/170175/176Aug 14$0.88$0.127.33$169.12$175.88

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
$200.00$205.00$210.00Aug 21$0.07$4.9370.43
$195.00$196.00$197.00Jul 31$0.07$0.9313.29
$158.00$159.00$160.00Jul 17$0.09$0.9110.11
$196.00$197.00$198.00Jul 31$0.09$0.9110.11
$182.00$183.00$184.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 31$0.18$4.8226.78
$191.00$193.00$195.00Jul 31$0.08$1.9224.00
$145.00$150.00$155.00Aug 7$0.22$4.7821.73
$150.00$155.00$160.00Aug 7$0.23$4.7720.74
$160.00$161.00$162.00Jul 17$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.46, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$167.501:2Aug 28-$0.46$17.04
$205.00$210.001:2Aug 21-$0.17$4.83
$200.00$205.001:2Aug 21-$0.30$4.70
$205.00$210.001:2Aug 28-$0.36$4.64
$200.00$202.501:2Jul 17-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Jul 31-$0.03$4.97
$150.00$145.001:2Jul 24-$0.15$4.85
$150.00$145.001:2Jul 31-$0.15$4.85
$155.00$150.001:2Aug 7-$0.24$4.76
$150.00$145.001:2Aug 7-$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 3.95%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.00Aug 21$6.950.500.5%3.95%4.43%--97
$179.00Aug 21$5.950.461.6%3.38%5.00%410
$178.00Aug 21$5.700.481.1%3.24%4.29%13
$180.00Aug 21$5.550.442.2%3.15%5.34%1211.5K
$177.00Aug 7$5.300.510.5%3.01%3.50%--34
$181.00Aug 21$5.000.422.8%2.84%5.60%2105
$178.00Aug 14$4.750.481.1%2.70%3.75%2--
$180.00Aug 14$4.400.442.2%2.50%4.69%429
$181.00Aug 14$4.250.412.8%2.41%5.17%2--
$182.00Aug 21$4.250.403.3%2.41%5.74%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 12,155
Total Puts 15,336
Put/Call Ratio 1.26
Net Difference -3,181

Prior's Put/Call Breakdown

Total Calls 12,790
Total Puts 16,606
Put/Call Ratio 1.30
Net Difference -3,816

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