Tour v345
XLK
State StreetTechSelSectSPDRETF
$175.59 -1.09%
$175.13 (-0.26%)🌙
as of 07/17 04:10 PM
(7/17 16:05) ◀
|
Friday, July 17, 2026 (4:10pm)
January 2026
|
▶ (7/17 16:15)
◀ 7/17 16:10 ▶

Option Volume

Detail
ℹ
Current (07/17 4:10pm) 29,136
Calls: 12,345 (42%)
Puts: 16,791 (58%)
Prior (07/16) 30,064
Calls: 13,378 (44%)
Puts: 16,686 (56%)
Current vs Prior -3.09%
Calls: -7.72% (Calls)
Puts: +0.63% (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 +38.56%
Calls: +30.32%
Puts: +45.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 4:10pm) $21.25M
Calls: $12.00M (56%)
Puts: $9.25M (44%)
Prior (07/16) $25.81M
Calls: $14.98M (58%)
Puts: $10.83M (42%)
Current vs Prior -17.67%
Calls: -19.89%
Puts: -14.60%
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 +32.63%
Calls: +9.53%
Puts: +82.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 4:10pm) 1.36
Prior (07/16) 1.25
Current vs Prior +9.05%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg +3.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 4:10pm) 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 0.81% | 4.13%0.81% | 9.03%
Prior 1.98% | 4.03%1.98% | 8.65%
Current vs Prior +109.11% | +42.33%-59.10% | +4.39%
Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%
Current vs 7-Day Avg +33.54% | +16.80%-77.92% | -5.25%
Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%
Current vs 7-Day Eod +109.11% | +42.33%-59.10% | +4.39%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.66% | 32.86%
Calls: 27.03% | 20.75%
Puts: 50.28% | 44.98%
Prior 73.87% | 22.33%
Calls: 100.00% | 21.55%
Puts: 47.74% | 23.10%
Current vs Prior -47.66% | +47.16%
Prior 7-Day Avg 51.77% | 27.58%
Calls: 56.17% | 24.93%
Puts: 47.38% | 30.23%
Current vs 7-Day Avg -25.33% | +19.14%
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
16:10BULLISHBEARISHBEARISH
16:05BULLISHBEARISHBEARISH
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 27 of results (avg 8.2%, best 6.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2131.0033.05$32.036.4%--0.9425
$141.00Aug 2134.6036.90$35.756.4%--0.9314
$143.00Aug 2132.9035.15$34.036.6%--0.9668
$144.00Aug 2131.8034.05$32.926.8%--0.9349
$147.00Aug 2129.1531.25$30.207.0%--0.9222
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2128.6030.65$29.636.9%--0.9416
$200.00Aug 2123.6525.90$24.789.1%20.91175

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
$150.00Jul 2423.8527.40$25.6313.9%41.00103
$141.00Jul 1733.4536.25$34.858.0%921.00249
$142.00Jul 1732.5535.10$33.837.5%681.00222
$143.00Jul 1731.4534.25$32.858.5%971.00135
$144.00Jul 1730.3033.10$31.708.8%621.00100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Jul 171.512.63$2.0754.1%941.00575
$178.00Jul 171.153.55$2.35102.1%1321.002.4K
$179.00Jul 171.934.60$3.2681.9%491.00253
$180.00Jul 173.755.35$4.5535.2%1231.001.9K
$181.00Jul 173.806.80$5.3056.6%341.00193

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 20.3K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 240.931.76$1.3561.5%1.1K0.27459
$180.00Jul 241.511.96$1.7425.9%6270.31423
$175.00Jul 243.204.20$3.7027.0%5350.5365
$190.00Aug 212.002.70$2.3529.8%4960.242.6K
$178.00Jul 241.732.88$2.3050.0%3940.3946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$171.00Aug 72.855.45$4.1562.7%1.5K0.37196
$170.00Aug 214.205.95$5.0834.4%7830.362.4K
$150.00Aug 210.841.48$1.1655.2%6720.103.8K
$175.00Jul 170.010.59$0.30193.3%5390.315.9K
$175.00Aug 215.407.85$6.6337.0%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 1189.2%, max 3262.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 211371.3%40.8%3262.6%4274
$158.00Jul 17Aug 211265.3%40.1%3056.6%38207
$159.00Jul 17Aug 211212.1%38.9%3012.5%21417
$207.50Jul 17Jul 311674.5%55.1%2940.3%--49
$202.50Jul 17Aug 28882.6%30.1%2829.1%176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$156.00Jul 17Aug 211371.3%40.8%3262.6%52.6K
$158.00Jul 17Aug 211265.3%40.1%3056.6%391.5K
$159.00Jul 17Aug 211212.1%38.9%3012.5%46898
$143.00Jul 17Aug 21985.9%41.5%2273.0%--847
$162.00Jul 17Jul 311051.4%44.3%2271.2%2263

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 34.71, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$210.00Aug 28$0.15$4.85$0.1532.33$205.15
$200.00$205.00Aug 21$0.19$4.81$0.1925.32$200.19
$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
$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$0.24$3.76$0.2415.67$153.76
$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. 280 found (best R:R 32.33, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$168.00Jul 31$2.77$2.77$0.2312.04$167.77
$150.00$165.00Jul 31$13.38$13.38$1.628.26$163.38
$144.00$145.00Aug 21$0.89$0.89$0.118.09$144.89
$161.00$162.00Jul 17$0.87$0.87$0.136.69$161.87
$155.00$156.00Jul 24$0.87$0.87$0.136.69$155.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$200.00Aug 21$4.85$4.85$0.1532.33$200.15
$200.00$195.00Aug 21$4.65$4.65$0.3513.29$195.35
$197.00$195.00Jul 31$1.78$1.78$0.228.09$195.22
$190.00$189.00Aug 21$0.89$0.89$0.118.09$189.11
$181.00$180.00Jul 24$0.88$0.88$0.127.33$180.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $1.14, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Jul 17Jul 24$0.06469.5%33.3%
$193.00Jul 17Jul 24$0.13480.9%38.0%
$194.00Jul 17Jul 24$0.13503.6%39.7%
$196.00Jul 17Jul 24$0.13511.6%43.2%
$191.00Jul 17Jul 24$0.14429.9%35.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Jul 24$0.10925.4%66.8%
$190.00Jul 17Jul 24$0.17407.5%34.1%
$186.00Jul 17Jul 24$0.18308.4%34.8%
$195.00Jul 17Jul 24$0.20490.0%30.3%
$184.00Jul 17Jul 24$0.22432.1%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 0.54% of stock, avg 9.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Jul 17$0.64$0.30$0.94$174.06$175.940.54%
$174.00Jul 17$1.33$0.14$1.47$172.53$175.470.84%
$176.00Jul 17$1.01$0.78$1.79$174.21$177.791.02%
$177.00Jul 17$0.06$2.07$2.13$174.87$179.131.21%
$178.00Jul 17$0.01$2.35$2.36$175.64$180.361.34%
$173.00Jul 17$2.86$0.02$2.88$170.12$175.881.64%
$179.00Jul 17$0.01$3.26$3.27$175.73$182.271.86%
$180.00Jul 17$0.01$4.55$4.56$175.44$184.562.60%
$171.00Jul 17$4.88$0.11$4.99$166.01$175.992.84%
$181.00Jul 17$0.04$5.30$5.34$175.66$186.343.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.11% of stock, avg 4.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.00$174.00Jul 17$0.06$0.14$0.20$173.80$177.20
$183.00$174.00Jul 17$0.11$0.14$0.25$173.75$183.25
$184.00$174.00Jul 17$0.21$0.14$0.35$173.65$184.35
$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$0.82$0.88$162.12$177.88
$183.00$163.00Jul 17$0.11$0.82$0.93$162.07$183.93
$184.00$163.00Jul 17$0.21$0.82$1.03$161.97$185.03
$177.00$162.00Jul 17$0.06$1.07$1.13$160.87$178.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 24.00, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
162/163165/168Jul 31$2.88$0.1224.00$160.12$167.88
141/142147/150Aug 21$2.81$0.1914.79$139.19$149.81
168/169176/178Aug 14$1.87$0.1314.38$167.13$177.87
145/146147/150Aug 21$2.75$0.2511.00$143.25$149.75
168/168170/172Jul 31$1.83$0.1710.76$166.17$171.83
165/167168/170Aug 28$2.28$0.2210.36$164.72$169.78
150/154160/165Jul 24$4.53$0.479.64$149.47$164.53
163/164166/168Jul 24$1.34$0.168.38$162.66$167.34
170/171172/174Aug 7$1.34$0.168.38$169.66$173.84
162/163178/179Jul 31$0.88$0.127.33$162.12$178.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 54.56, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$192.00$193.00$194.00Aug 21$0.06$0.9415.67
$157.00$158.00$159.00Jul 17$0.07$0.9313.29
$195.00$196.00$197.00Jul 31$0.07$0.9313.29
$175.00$176.00$177.00Aug 7$0.07$0.9313.29
$174.00$175.00$176.00Jul 24$0.08$0.9211.50
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
$195.00$200.00$205.00Aug 21$0.20$4.8024.00
$150.00$155.00$160.00Aug 14$0.29$4.7116.24
$169.00$170.00$171.00Jul 17$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.18, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$167.501:2Aug 28-$0.18$17.32
$200.00$205.001:2Aug 21-$0.36$4.64
$205.00$210.001:2Aug 28-$0.36$4.64
$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 31-$0.15$4.85
$150.00$145.001:2Aug 14-$0.15$4.85
$150.00$145.001:2Jul 24-$0.16$4.84
$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 3.70%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$176.00Aug 21$6.500.520.2%3.70%3.94%277
$176.00Aug 14$6.400.520.2%3.64%3.88%3--
$177.00Aug 21$6.250.500.8%3.56%4.36%--97
$178.00Aug 21$5.700.481.4%3.25%4.62%13
$180.00Aug 21$5.150.442.5%2.93%5.44%1211.5K
$176.00Aug 7$5.000.500.2%2.85%3.08%173
$179.00Aug 21$4.950.451.9%2.82%4.76%510
$178.00Aug 14$4.600.481.4%2.62%3.99%2--
$176.00Jul 31$4.500.530.2%2.56%2.80%1941
$180.00Aug 14$4.200.432.5%2.39%4.90%429

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 12,345
Total Puts 16,791
Put/Call Ratio 1.36
Net Difference -4,446

Prior's Put/Call Breakdown

Total Calls 13,378
Total Puts 16,686
Put/Call Ratio 1.25
Net Difference -3,308

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