Tour v345
XLV
State StreetHlthCrSelSectSPDRETF
$161.20 -0.37%
(7/16 18:05) ◀
|
Friday, July 17, 2026 (3:10pm)
January 2026
|
▶ (7/17 18:07)
◀ 7/17 15:11 ▶

Option Volume

Detail
ℹ
Current (07/17 3:10pm) 26,268
Calls: 17,730 (67%)
Puts: 8,538 (33%)
Prior (07/16) 24,732
Calls: 13,827 (56%)
Puts: 10,905 (44%)
Current vs Prior +6.21%
Calls: +28.23% (Calls)
Puts: -21.71% (Puts)
Prior 7-Day Total 143,178
Calls: 96,518 (67%)
Puts: 46,660 (33%)
Prior 7-Day Average 20,454
Calls: 13,788 (67%)
Puts: 6,665 (33%)
Current vs Prior 7-Day Avg +28.42%
Calls: +28.59%
Puts: +28.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:10pm) $13.14M
Calls: $8.51M (65%)
Puts: $4.63M (35%)
Prior (07/16) $3.83M
Calls: $3.14M (82%)
Puts: $686.7K (18%)
Current vs Prior +243.33%
Calls: +170.87%
Puts: +574.81%
Prior 7-Day Total $44.63M
Calls: $38.17M (86%)
Puts: $6.46M (14%)
Prior 7-Day Average $6.38M
Calls: $5.45M (86%)
Puts: $923.2K (14%)
Current vs Prior 7-Day Avg +106.14%
Calls: +56.06%
Puts: +401.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:10pm) 0.48
Prior (07/16) 0.79
Current vs Prior -38.94%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -13.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 3:10pm) 635,739
Calls: 279,143 (44%)
Puts: 356,596 (56%)
Prior (07/16) 625,659
Calls: 274,244 (44%)
Puts: 351,415 (56%)
Current vs Prior +1.61%
Prior 7-Day Total 4,336,095
Calls: 1,909,799 (44%)
Puts: 2,426,296 (56%)
Prior 7-Day Average 619,442
Calls: 272,828 (44%)
Puts: 346,613 (56%)
Current vs Prior 7-Day Avg +2.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.84% | 1.89%0.84% | 4.17%
Prior 1.48% | 2.15%1.48% | 4.46%
Current vs Prior -43.48% | -12.28%-43.47% | -6.34%
Prior 7-Day Avg 1.53% | 2.50%2.21% | 4.85%
Current vs 7-Day Avg -45.14% | -24.47%-62.04% | -13.98%
Prior 7-Day Eod 1.48% | 2.15%1.94% | 4.81%
Current vs 7-Day Eod -43.48% | -12.28%-56.85% | -13.29%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 112.86% | 15.94%
Calls: 145.45% | 12.50%
Puts: 80.28% | 19.38%
Prior 38.22% | 16.14%
Calls: 36.23% | 13.61%
Puts: 40.21% | 18.67%
Current vs Prior +195.29% | -1.24%
Prior 7-Day Avg 31.99% | 14.88%
Calls: 25.56% | 15.05%
Puts: 38.42% | 14.70%
Current vs 7-Day Avg +252.81% | +7.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.51M). Massive premium surge with dollar volume up 243% vs prior. Dollar volume significantly above 7-day average (106% higher). Extreme bullish P/C ratio of 0.48 - heavy call buying (17,730 calls vs 8,538 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 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 44 of results (avg 7.1%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Jul 1717.8018.50$18.153.9%31.0030
$149.00Aug 2112.8013.40$13.104.6%--0.9414
$160.00Aug 214.054.25$4.154.8%320.581.9K
$145.00Aug 2116.5517.40$16.985.0%40.9618
$150.00Aug 2111.7512.40$12.085.4%140.92780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2123.4524.30$23.883.6%--1.0015
$165.00Aug 214.855.15$5.006.0%50.66763
$161.00Aug 142.352.50$2.426.2%100.4887
$167.00Aug 216.306.80$6.557.6%320.7516
$163.00Aug 213.603.90$3.758.0%380.5747

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.77, cheapest $0.68)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.630.72$0.6813.2%1.4K0.16798
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 240.660.77$0.7215.3%470.34250
$155.00Aug 210.821.00$0.9119.8%600.202.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 1729.7532.05$30.907.4%121.0016
$132.00Jul 1728.7530.40$29.585.6%51.0013
$133.00Jul 1727.7530.05$28.908.0%11.004
$137.00Jul 1723.7525.75$24.758.1%21.001
$138.00Jul 1722.7524.55$23.657.6%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$163.00Jul 171.521.91$1.7222.7%81.00201
$185.00Aug 2123.4524.30$23.883.6%--1.0015
$162.00Jul 170.641.21$0.9361.3%1110.96769
$164.00Jul 172.143.85$3.0057.0%--0.9554
$165.00Jul 243.404.40$3.9025.6%50.86536

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 14.2K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$163.00Jul 170.000.02$0.01200.0%2.4K0.03210
$162.00Jul 170.020.05$0.0475.0%1.5K0.122.3K
$170.00Aug 210.630.72$0.6813.2%1.4K0.16798
$168.00Aug 210.991.07$1.037.8%9850.225.4K
$165.00Jul 240.210.28$0.2528.0%4500.141.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 212.202.42$2.319.5%2.1K0.422.0K
$159.00Jul 240.360.54$0.4540.0%3540.2489
$161.00Jul 241.051.18$1.1211.6%2790.4781
$162.00Jul 170.641.21$0.9361.3%1110.96769
$162.00Aug 213.103.40$3.259.2%670.53115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 1095.2%, max 2816.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$166.00Jul 17Aug 21396.1%16.7%2266.9%6252
$140.00Jul 17Aug 21489.4%22.8%2048.3%--31
$145.00Jul 17Aug 21376.9%19.7%1814.6%6445
$147.00Jul 17Aug 21333.9%17.9%1765.6%--198
$149.00Jul 17Aug 21288.3%16.6%1640.1%1395
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 21956.7%32.8%2816.6%--702
$139.00Jul 17Aug 21509.9%23.6%2064.6%--124
$140.00Jul 17Aug 21489.4%22.8%2048.3%--2.8K
$138.00Jul 17Aug 21534.4%25.0%2040.8%--96
$142.00Jul 17Aug 21443.5%21.2%1994.5%--555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 17.18, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$174.00Aug 14$0.30$3.70$0.3012.33$170.30
$170.00$175.00Aug 21$0.44$4.56$0.4410.36$170.44
$167.00$168.00Jul 31$0.10$0.90$0.109.00$167.10
$167.00$169.00Aug 14$0.20$1.80$0.209.00$167.20
$166.00$167.00Jul 31$0.11$0.89$0.118.09$166.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$148.00Jul 31$0.11$1.89$0.1117.18$149.89
$151.00$149.00Aug 14$0.12$1.88$0.1215.67$150.88
$152.50$151.00Aug 28$0.13$1.37$0.1310.54$152.37
$152.00$151.00Aug 14$0.11$0.89$0.118.09$151.89
$150.00$149.00Aug 21$0.12$0.88$0.127.33$149.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 25.87, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$159.00Aug 7$8.27$8.27$0.7311.33$158.27
$150.00$159.00Aug 14$8.05$8.05$0.958.47$158.05
$145.00$146.00Jul 17$0.87$0.87$0.136.69$145.87
$156.00$157.00Jul 31$0.87$0.87$0.136.69$156.87
$160.00$161.00Jul 17$0.85$0.85$0.155.67$160.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$167.00Aug 21$17.33$17.33$0.6725.87$167.67
$165.00$164.00Jul 24$0.85$0.85$0.155.67$164.15
$163.00$162.00Jul 17$0.79$0.79$0.213.76$162.21
$164.00$163.00Jul 24$0.77$0.77$0.233.35$163.23
$165.00$163.00Jul 31$1.52$1.52$0.483.17$163.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.34, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.50Jul 17Jul 24$0.07299.4%29.7%
$152.50Jul 17Jul 31$0.07212.6%18.6%
$168.00Jul 17Jul 24$0.09161.9%18.4%
$153.00Jul 17Jul 24$0.10201.7%19.3%
$175.00Jul 17Jul 31$0.10274.9%23.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.50Jul 17Jul 24$0.06323.3%32.6%
$150.00Jul 17Jul 24$0.06266.0%27.4%
$151.00Jul 17Jul 24$0.06245.5%25.6%
$152.00Jul 17Jul 24$0.07223.6%23.7%
$139.00Jul 17Aug 21$0.08509.9%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 0.37% of stock, avg 6.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$161.00Jul 17$0.42$0.18$0.60$160.40$161.600.37%
$162.00Jul 17$0.04$0.93$0.97$161.03$162.970.60%
$160.00Jul 17$1.27$0.02$1.29$158.71$161.290.80%
$163.00Jul 17$0.01$1.72$1.73$161.27$164.731.07%
$159.00Jul 17$2.11$0.02$2.13$156.87$161.131.32%
$161.00Jul 24$1.44$1.12$2.56$158.44$163.561.59%
$162.00Jul 24$0.96$1.60$2.56$159.44$164.561.59%
$160.00Jul 24$2.03$0.72$2.75$157.25$162.751.71%
$163.00Jul 24$0.64$2.28$2.92$160.08$165.921.81%
$164.00Jul 17$0.06$3.00$3.06$160.94$167.061.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.04% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.00$160.00Jul 17$0.04$0.02$0.06$159.94$162.06
$164.00$160.00Jul 17$0.06$0.02$0.08$159.92$164.08
$162.00$161.00Jul 17$0.04$0.18$0.22$160.78$162.22
$164.00$161.00Jul 17$0.06$0.18$0.24$160.76$164.24
$165.00$157.00Jul 24$0.25$0.20$0.45$156.55$165.45
$166.00$157.00Jul 24$0.30$0.20$0.50$156.50$166.50
$165.00$158.00Jul 24$0.25$0.27$0.52$157.48$165.52
$164.00$157.00Jul 24$0.37$0.20$0.57$156.43$164.57
$166.00$158.00Jul 24$0.30$0.27$0.57$157.43$166.57
$164.00$158.00Jul 24$0.37$0.27$0.64$157.36$164.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 12.64, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
162/164165/166Aug 14$1.39$0.1112.64$162.61$166.39
153/155156/160Aug 28$3.62$0.389.53$151.38$159.62
161/162163/164Aug 7$0.89$0.118.09$161.11$163.89
156/157159/160Aug 7$0.87$0.136.69$156.13$159.87
157/158159/160Aug 7$0.87$0.136.69$157.13$159.87
158/159160/161Aug 7$0.86$0.146.14$158.14$160.86
151/152156/160Aug 28$3.41$0.595.78$149.09$159.41
154/155159/160Aug 7$0.84$0.165.25$154.16$159.84
159/160161/162Aug 7$0.84$0.165.25$159.16$161.84
162/163164/165Aug 7$0.83$0.174.88$162.17$164.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.08$4.9261.50
$162.00$163.00$164.00Jul 24$0.05$0.9519.00
$168.00$169.00$170.00Jul 24$0.05$0.9519.00
$164.00$165.00$166.00Jul 31$0.05$0.9519.00
$160.00$161.00$162.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$156.00$157.00$158.00Aug 21$0.05$0.9519.00
$152.00$153.00$154.00Jul 24$0.06$0.9415.67
$158.00$159.00$160.00Jul 31$0.06$0.9415.67
$157.00$158.00$159.00Aug 7$0.06$0.9415.67
$158.00$159.00$160.00Aug 7$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. 145 found (best net $-0.06, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Aug 21-$0.06$4.94
$180.00$185.001:2Aug 21-$0.13$4.87
$140.00$148.501:2Jul 31-$4.90$3.60
$171.00$174.001:2Jul 17-$0.01$2.99
$162.00$165.001:2Aug 28-$0.02$2.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Aug 21-$0.06$4.94
$135.00$130.001:2Jul 24-$0.26$4.74
$140.00$135.001:2Jul 24-$0.27$4.73
$148.00$144.001:2Aug 7-$0.08$3.92
$138.00$135.001:2Aug 21-$0.14$2.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 1.92%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.00Aug 28$3.100.480.5%1.92%2.42%510
$162.00Aug 21$2.820.470.5%1.75%2.25%64531
$162.00Aug 14$2.450.470.5%1.52%2.02%174
$163.00Aug 21$2.380.431.1%1.48%2.59%174287
$162.50Aug 14$2.160.440.8%1.34%2.15%--16
$164.00Aug 21$2.010.381.7%1.25%2.98%185708
$162.00Aug 7$1.840.460.5%1.14%1.64%10110
$165.00Aug 28$1.830.352.4%1.14%3.49%324
$163.00Aug 14$1.790.411.1%1.11%2.23%240
$165.00Aug 21$1.750.342.4%1.09%3.44%3573.1K

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 17,730
Total Puts 8,538
Put/Call Ratio 0.48
Net Difference 9,192

Prior's Put/Call Breakdown

Total Calls 13,827
Total Puts 10,905
Put/Call Ratio 0.79
Net Difference 2,922

Prior 7-Day Put/Call Summary

Total Calls 96,518
Total Puts 46,660
Average Put/Call Ratio 0.56
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