Tour v345
XLK
State StreetTechSelSectSPDRETF
$175.58 -1.09%
$175.59 (+0.01%)🌙
as of 07/17 04:00 PM
(7/17 15:55) ◀
|
Friday, July 17, 2026 (4:00pm)
January 2026
|
▶ (7/17 16:05)
◀ 7/17 16:00 ▶

Option Volume

Detail
ℹ
Current (07/17 4:00pm) 29,096
Calls: 12,325 (42%)
Puts: 16,771 (58%)
Prior (07/16) 30,017
Calls: 13,355 (44%)
Puts: 16,662 (56%)
Current vs Prior -3.07%
Calls: -7.71% (Calls)
Puts: +0.65% (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 +38.37%
Calls: +30.11%
Puts: +45.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 4:00pm) $21.17M
Calls: $12.07M (57%)
Puts: $9.10M (43%)
Prior (07/16) $25.82M
Calls: $14.98M (58%)
Puts: $10.84M (42%)
Current vs Prior -18.01%
Calls: -19.41%
Puts: -16.07%
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 +32.12%
Calls: +10.14%
Puts: +79.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 4:00pm) 1.36
Prior (07/16) 1.25
Current vs Prior +9.07%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg +3.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 4:00pm) 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 0.75% | 4.08%0.75% | 8.96%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior +106.24% | +41.91%-61.98% | +3.61%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg +31.71% | +16.46%-79.47% | -5.97%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod +106.24% | +41.91%-61.98% | +3.61%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.27% | 25.05%
Calls: 16.75% | 12.73%
Puts: 37.80% | 37.36%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior -63.08% | +12.18%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg -47.33% | -9.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.36 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
16:00BULLISHBEARISHBEARISH
15:55BULLISHBEARISHBEARISH
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 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$156.00Jul 1719.2020.00$19.604.1%40.88247
$141.00Aug 2135.2036.85$36.034.6%--0.9314
$144.00Aug 2132.4034.00$33.204.8%--0.9349
$145.00Aug 2131.4533.05$32.255.0%--0.9425
$147.00Aug 2129.6031.20$30.405.3%--0.9222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2128.6030.15$29.385.3%--0.9416
$200.00Aug 2123.6525.45$24.557.3%20.93175
$191.00Aug 2116.0017.60$16.809.5%10.7872
$192.00Aug 2116.8018.50$17.659.6%--0.7911
$183.00Jul 318.709.60$9.159.8%40.70219

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. 211 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 1733.7036.25$34.987.3%921.00249
$142.00Jul 1732.9535.10$34.036.3%681.00222
$143.00Jul 1731.7034.25$32.987.7%971.00135
$144.00Jul 1730.7033.10$31.907.5%621.00100
$145.00Jul 1729.7032.10$30.907.8%491.00244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 2417.7520.20$18.9812.9%11.00--
$193.00Jul 3115.9518.35$17.1514.0%--1.0011
$195.00Jul 3117.4020.85$19.1318.0%41.002
$197.00Jul 3119.7522.15$20.9511.5%--1.0010
$198.00Jul 3120.7023.10$21.9011.0%--1.00111

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 20.2K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 241.131.76$1.4443.8%1.1K0.28459
$180.00Jul 241.511.96$1.7425.9%6270.33423
$175.00Jul 243.554.20$3.8816.8%5350.5565
$190.00Aug 212.002.70$2.3529.8%4960.242.6K
$178.00Jul 242.062.88$2.4733.2%3940.4146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$171.00Aug 72.855.45$4.1562.7%1.5K0.36196
$170.00Aug 214.205.60$4.9028.6%7830.352.4K
$150.00Aug 210.841.47$1.1654.3%6720.103.8K
$175.00Jul 170.010.59$0.30193.3%5390.345.9K
$175.00Aug 215.407.50$6.4532.6%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. 117 strikes (avg 1182.8%, max 3718.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Jul 17Jul 311681.7%44.0%3718.3%--49
$156.00Jul 17Aug 211364.0%40.9%3232.9%4274
$158.00Jul 17Aug 211257.8%40.2%3028.9%38207
$159.00Jul 17Aug 211204.5%39.1%2981.1%21417
$202.50Jul 17Aug 28887.6%29.9%2864.7%176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 211364.0%40.9%3232.9%52.6K
$158.00Jul 17Aug 211257.8%40.2%3028.9%391.5K
$159.00Jul 17Aug 211204.5%39.1%2981.1%46898
$143.00Jul 17Aug 21981.9%41.5%2268.2%--847
$145.00Jul 17Aug 28921.4%44.6%1964.6%3663

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 34.71, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 28$0.15$4.85$0.1532.33$205.15
$202.50$205.00Aug 28$0.11$2.39$0.1121.73$202.61
$195.00$197.00Aug 7$0.11$1.89$0.1117.18$195.11
$207.50$210.00Jul 31$0.15$2.35$0.1515.67$207.65
$205.00$210.00Aug 21$0.31$4.69$0.3115.13$205.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 7$0.14$4.86$0.1434.71$149.86
$155.00$150.00Aug 7$0.28$4.72$0.2816.86$154.72
$154.00$150.00Jul 24$0.23$3.77$0.2316.39$153.77
$155.00$150.00Jul 31$0.38$4.62$0.3812.16$154.62
$150.00$145.00Aug 14$0.40$4.60$0.4011.50$149.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 49.00, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Jul 24$4.90$4.90$0.1049.00$154.90
$165.00$168.00Jul 31$2.85$2.85$0.1519.00$167.85
$156.00$158.00Jul 24$1.85$1.85$0.1512.33$157.85
$146.00$147.00Jul 17$0.90$0.90$0.109.00$146.90
$150.00$165.00Jul 31$13.42$13.42$1.588.49$163.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$200.00Aug 21$4.83$4.83$0.1728.41$200.17
$190.00$188.00Jul 31$1.82$1.82$0.1810.11$188.18
$197.00$195.00Jul 31$1.82$1.82$0.1810.11$195.18
$192.00$191.00Aug 7$0.90$0.90$0.109.00$191.10
$177.00$176.00Jul 31$0.88$0.88$0.127.33$176.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $1.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Jul 17Jul 24$0.06473.7%32.5%
$202.50Jul 17Jul 24$0.11887.6%55.4%
$193.00Jul 17Jul 24$0.13485.1%37.1%
$194.00Jul 17Jul 24$0.13507.8%38.8%
$196.00Jul 17Jul 24$0.13515.6%42.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Jul 24$0.05265.0%33.3%
$150.00Jul 17Jul 24$0.06774.8%53.8%
$183.00Jul 17Jul 24$0.08344.8%36.0%
$145.00Jul 17Jul 24$0.10921.4%67.5%
$162.00Jul 17Jul 24$0.13715.7%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.53% of stock, avg 9.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Jul 17$0.06$0.87$0.93$176.07$177.930.53%
$175.00Jul 17$0.86$0.30$1.16$173.84$176.160.66%
$176.00Jul 17$1.01$0.46$1.47$174.53$177.470.84%
$174.00Jul 17$1.66$0.05$1.71$172.29$175.710.97%
$178.00Jul 17$0.01$2.35$2.36$175.64$180.361.34%
$179.00Jul 17$0.01$2.97$2.98$176.02$181.981.70%
$173.00Jul 17$3.15$0.03$3.18$169.82$176.181.81%
$180.00Jul 17$0.01$4.20$4.21$175.79$184.212.40%
$181.00Jul 17$0.04$5.05$5.09$175.91$186.092.90%
$171.00Jul 17$5.20$0.11$5.31$165.69$176.313.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.21% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.00$175.00Jul 17$0.06$0.30$0.36$174.64$177.36
$183.00$175.00Jul 17$0.11$0.30$0.41$174.59$183.41
$184.00$175.00Jul 17$0.21$0.30$0.51$174.49$184.51
$177.00$163.00Jul 17$0.06$0.47$0.53$162.47$177.53
$183.00$163.00Jul 17$0.11$0.47$0.58$162.42$183.58
$184.00$163.00Jul 17$0.21$0.47$0.68$162.32$184.68
$177.00$159.00Jul 17$0.06$1.07$1.13$157.87$178.13
$177.00$158.00Jul 17$0.06$1.07$1.13$156.87$178.13
$177.00$156.00Jul 17$0.06$1.07$1.13$154.87$178.13
$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. 288 found (best R:R 17.75, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
143/144147/150Aug 21$2.84$0.1617.75$141.16$149.84
150/154160/165Jul 24$4.63$0.3712.51$149.37$164.63
165/167168/170Aug 28$2.30$0.2011.50$164.70$169.80
141/142147/150Aug 21$2.71$0.299.34$139.29$149.71
160/162176/177Jul 31$1.80$0.209.00$160.20$177.80
171/172191/192Aug 28$0.89$0.118.09$171.11$191.89
168/169176/178Aug 14$1.77$0.237.70$167.23$177.77
145/146147/150Aug 21$2.65$0.357.57$143.35$149.65
162/163178/179Jul 31$0.88$0.127.33$162.12$178.88
164/165172/174Jul 31$1.32$0.187.33$163.68$173.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.15$4.8532.33
$160.00$161.00$162.00Jul 17$0.05$0.9519.00
$192.00$193.00$194.00Aug 21$0.06$0.9415.67
$145.00$146.00$147.00Jul 17$0.07$0.9313.29
$195.00$196.00$197.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 31$0.09$4.9154.56
$145.00$150.00$155.00Aug 7$0.14$4.8634.71
$155.00$160.00$165.00Aug 28$0.23$4.7720.74
$160.00$161.00$162.00Jul 17$0.05$0.9519.00
$150.00$155.00$160.00Aug 14$0.29$4.7116.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-0.18, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$167.501:2Aug 28-$0.18$17.32
$205.00$210.001:2Aug 28-$0.36$4.64
$200.00$205.001:2Aug 21-$0.46$4.54
$202.50$205.001:2Aug 14-$0.12$2.38
$200.00$202.501:2Jul 17-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Jul 31-$0.12$4.88
$150.00$145.001:2Jul 24-$0.15$4.85
$150.00$145.001:2Jul 31-$0.15$4.85
$150.00$145.001:2Aug 14-$0.15$4.85
$160.00$155.001:2Aug 7-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 3.96%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.00Aug 21$6.950.510.8%3.96%4.77%--97
$176.00Aug 21$6.500.530.2%3.70%3.94%277
$176.00Aug 14$6.400.530.2%3.65%3.88%3--
$176.00Aug 7$6.000.520.2%3.42%3.66%163
$178.00Aug 21$5.700.491.4%3.25%4.62%13
$180.00Aug 21$5.550.452.5%3.16%5.68%1211.5K
$177.00Aug 7$5.300.500.8%3.02%3.83%134
$179.00Aug 21$4.950.471.9%2.82%4.77%410
$178.00Aug 14$4.600.481.4%2.62%4.00%2--
$176.00Jul 31$4.500.540.2%2.56%2.80%1941

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 12,325
Total Puts 16,771
Put/Call Ratio 1.36
Net Difference -4,446

Prior's Put/Call Breakdown

Total Calls 13,355
Total Puts 16,662
Put/Call Ratio 1.25
Net Difference -3,307

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