Tour v452
XLK
State StreetTechSelSectSPDRETF
$166.98 -2.40%
7/29 12:15

Option Volume

Detail
Current (07/29 12:15pm) 8,751
Calls: 3,202 (37%)
Puts: 5,549 (63%)
Prior (07/28) 14,920
Calls: 7,252 (49%)
Puts: 7,668 (51%)
Current vs Prior -41.35%
Calls: -55.85% (Calls)
Puts: -27.63% (Puts)
Prior 7-Day Total 89,043
Calls: 37,956 (43%)
Puts: 51,087 (57%)
Prior 7-Day Average 12,720
Calls: 5,422 (43%)
Puts: 7,298 (57%)
Current vs Prior 7-Day Avg -31.21%
Calls: -40.95%
Puts: -23.97%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/29 12:15pm) $5.15M
Calls: $2.37M (46%)
Puts: $2.78M (54%)
Prior (07/28) $9.92M
Calls: $4.57M (46%)
Puts: $5.35M (54%)
Current vs Prior -48.06%
Calls: -48.12%
Puts: -48.01%
Prior 7-Day Total $60.25M
Calls: $31.44M (52%)
Puts: $28.81M (48%)
Prior 7-Day Average $8.61M
Calls: $4.49M (52%)
Puts: $4.12M (48%)
Current vs Prior 7-Day Avg -40.15%
Calls: -47.25%
Puts: -32.40%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 12:15pm) 1.73
Prior (07/28) 1.06
Current vs Prior +63.90%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg +21.67%
Sentiment BEARISH

Open Interest

Detail
Current (07/29 12:15pm) 693,284
Calls: 256,667 (37%)
Puts: 436,617 (63%)
Prior (07/28) 681,107
Calls: 251,688 (37%)
Puts: 429,419 (63%)
Current vs Prior +1.79%
Prior 7-Day Total 4,841,857
Calls: 1,786,994 (37%)
Puts: 3,054,863 (63%)
Prior 7-Day Average 691,693
Calls: 255,284 (37%)
Puts: 436,409 (63%)
Current vs Prior 7-Day Avg +0.23%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.52% | 5.44%8.00% | 11.10%
Prior 3.57% | 5.31%7.44% | 11.21%
Current vs Prior -1.40% | +2.46%+7.45% | -1.01%
Prior 7-Day Avg 3.92% | 5.53%7.75% | 11.19%
Current vs 7-Day Avg -10.36% | -1.58%+3.22% | -0.79%
Prior 7-Day Eod 3.57% | 5.31%7.44% | 11.21%
Current vs 7-Day Eod -1.40% | +2.46%+7.45% | -1.01%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 16.38% | 16.56%
Calls: 8.96% | 11.76%
Puts: 23.81% | 21.36%
Prior 83.42% | 70.98%
Calls: 57.78% | 72.84%
Puts: 109.06% | 69.12%
Current vs Prior -80.36% | -76.67%
Prior 7-Day Avg 46.24% | 42.87%
Calls: 39.21% | 39.70%
Puts: 53.27% | 46.03%
Current vs 7-Day Avg -64.58% | -61.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Extreme bearish P/C ratio of 1.73 - heavy put buying. P/C ratio rising 64% - increased hedging/bearish positioning. Put-heavy open interest (436,617 puts vs 256,667 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHNEUTRALBULLISH
11:30BULLISHNEUTRALMIXED
11:25BULLISHNEUTRALMIXED
11:20BULLISHNEUTRALBULLISH
11:15BULLISHNEUTRALMIXED
11:10BULLISHBEARISHBEARISH
11:05BULLISHNEUTRALMIXED
11:00BULLISHNEUTRALMIXED
10:55BULLISHNEUTRALBULLISH
10:50BULLISHNEUTRALMIXED
10:45BULLISHNEUTRALMIXED
10:40BULLISHBEARISHBEARISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHNEUTRALBULLISH

📈 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 7.8%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 3131.9033.55$32.725.0%60.9960
$135.00Aug 2132.6034.50$33.555.7%10.9710
$136.00Aug 2131.5533.40$32.485.7%--0.9414
$139.00Aug 2128.7530.50$29.635.9%--0.95200
$138.00Aug 2129.7031.55$30.636.0%--0.9521
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 217.507.80$7.653.9%7760.542.9K
$165.00Aug 215.105.45$5.286.6%7090.411.4K
$176.00Aug 1410.2010.90$10.556.6%60.7430
$200.00Aug 2131.4533.65$32.556.8%--1.0028
$181.00Aug 2114.3015.35$14.837.1%40.84241

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.810.91$0.8611.6%690.13845
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 171 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 3131.9033.55$32.725.0%60.9960
$140.00Jul 3126.8528.60$27.736.3%40.9942
$145.00Jul 3121.9023.65$22.787.7%60.9819
$135.00Aug 2132.6034.50$33.555.7%10.9710
$150.00Jul 3117.0018.65$17.839.3%320.9613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 3113.5015.75$14.6315.4%21.00113
$183.00Jul 3113.9516.25$15.1015.2%21.00223
$184.00Jul 3114.9518.05$16.5018.8%1061.0098
$185.00Jul 3116.3518.10$17.2310.2%1051.00219
$186.00Jul 3116.9520.05$18.5016.8%61.0042

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 7.1K, top 776)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$183.00Aug 210.931.40$1.1740.2%2730.181.1K
$184.00Aug 210.801.37$1.0952.3%2290.15201
$168.00Jul 312.182.64$2.4119.1%2240.4716
$169.00Jul 311.652.03$1.8420.7%2070.4113
$152.00Jul 3115.0516.70$15.8810.4%1210.96263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 217.507.80$7.653.9%7760.542.9K
$165.00Aug 215.105.45$5.286.6%7090.411.4K
$150.00Aug 211.181.50$1.3423.9%6600.144.5K
$145.00Aug 210.601.37$0.9977.8%6500.10436
$168.00Jul 312.843.35$3.1016.5%3260.54491

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 70.8%, max 172.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$199.00Jul 31Aug 2193.8%34.4%172.7%198
$135.00Jul 31Aug 21124.9%51.2%144.1%770
$188.00Jul 31Aug 2882.8%34.0%143.9%4308
$200.00Jul 31Aug 2878.6%33.1%137.0%3450
$196.00Jul 31Aug 2875.1%32.1%134.2%--107
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4124.9%46.7%167.4%1775
$155.00Jul 31Sep 498.4%36.8%167.3%8121
$188.00Jul 31Aug 2182.8%33.8%145.4%1438
$145.00Jul 31Aug 2892.9%44.2%110.1%141
$190.00Jul 31Aug 2164.7%33.3%94.5%32.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 49.00, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$192.50Aug 14$0.12$2.38$0.1219.83$190.12
$188.00$190.00Aug 14$0.14$1.86$0.1413.29$188.14
$191.00$195.00Sep 4$0.40$3.60$0.409.00$191.40
$191.00$192.00Aug 21$0.11$0.89$0.118.09$191.11
$178.00$179.00Aug 7$0.12$0.88$0.127.33$178.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 7$0.10$4.90$0.1049.00$144.90
$145.00$140.00Aug 14$0.18$4.82$0.1826.78$144.82
$150.00$145.00Aug 7$0.19$4.81$0.1925.32$149.81
$140.00$135.00Sep 4$0.28$4.72$0.2816.86$139.72
$145.00$140.00Aug 28$0.33$4.67$0.3314.15$144.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 22.53, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$136.00$138.00Aug 21$1.85$1.85$0.1512.33$137.85
$160.00$164.00Jul 31$3.63$3.63$0.379.81$163.63
$156.00$157.00Jul 31$0.90$0.90$0.109.00$156.90
$157.50$160.00Jul 31$2.25$2.25$0.259.00$159.75
$144.00$145.00Aug 21$0.90$0.90$0.109.00$144.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$186.00Aug 14$3.83$3.83$0.1722.53$186.17
$187.50$186.00Aug 7$1.37$1.37$0.1310.54$186.13
$177.00$176.00Jul 31$0.90$0.90$0.109.00$176.10
$189.00$188.00Aug 21$0.90$0.90$0.109.00$188.10
$180.00$179.00Aug 7$0.88$0.88$0.127.33$179.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.95, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Aug 7Aug 14$0.0744.7%36.2%
$199.00Jul 31Aug 14$0.0893.8%40.0%
$195.00Jul 31Aug 7$0.0976.5%47.4%
$197.00Jul 31Aug 7$0.0977.5%49.6%
$200.00Jul 31Aug 7$0.0978.6%53.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.00Aug 14Aug 21$0.0536.7%33.1%
$155.00Jul 31Aug 7$0.0698.4%49.0%
$135.00Jul 31Aug 7$0.07124.9%68.1%
$140.00Aug 7Aug 14$0.0759.4%47.9%
$191.00Aug 7Aug 21$0.1043.2%34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 3.18% of stock, avg 9.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.00Jul 31$2.79$2.52$5.31$161.69$172.313.18%
$167.50Jul 31$2.62$2.70$5.32$162.18$172.823.19%
$169.00Jul 31$1.84$3.55$5.39$163.61$174.393.23%
$168.00Jul 31$2.41$3.10$5.51$162.49$173.513.30%
$170.00Jul 31$1.54$4.20$5.74$164.26$175.743.44%
$165.00Jul 31$3.98$1.80$5.78$159.22$170.783.46%
$171.00Jul 31$1.19$4.90$6.09$164.91$177.093.65%
$164.00Jul 31$4.75$1.45$6.20$157.80$170.203.71%
$172.00Jul 31$0.99$5.38$6.37$165.63$178.373.81%
$173.00Jul 31$0.77$5.85$6.62$166.38$179.623.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.44% of stock, avg 4.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$171.00$163.00Jul 31$1.19$1.22$2.41$160.59$173.41
$171.00$164.00Jul 31$1.19$1.45$2.64$161.36$173.64
$185.00$135.00Sep 4$1.98$0.73$2.71$132.29$187.71
$170.00$163.00Jul 31$1.54$1.22$2.76$160.24$172.76
$170.00$164.00Jul 31$1.54$1.45$2.99$161.01$172.99
$171.00$165.00Jul 31$1.19$1.80$2.99$162.01$173.99
$185.00$140.00Sep 4$1.98$1.01$2.99$137.01$187.99
$176.00$150.00Aug 14$2.09$0.94$3.03$146.97$179.03
$169.00$163.00Jul 31$1.84$1.22$3.06$159.94$172.06
$175.00$150.00Aug 14$2.31$0.94$3.25$146.75$178.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 10.76, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/167173/175Aug 28$1.83$0.1710.76$165.17$174.83
164/165172/173Aug 7$0.89$0.118.09$164.11$173.39
169/170184/185Aug 28$0.89$0.118.09$169.11$184.89
160/161169/170Aug 7$0.88$0.127.33$160.12$169.88
171/172173/174Aug 14$0.87$0.136.69$171.13$173.87
168/169173/174Aug 14$1.29$0.216.14$167.71$174.29
169/170182/182Aug 14$0.86$0.146.14$169.14$182.86
170/171182/182Aug 14$0.86$0.146.14$170.14$182.86
169/170174/175Aug 14$0.83$0.174.88$169.17$174.83
170/171174/175Aug 14$0.83$0.174.88$170.17$174.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$186.00$187.00Aug 14$0.05$0.9519.00
$179.00$180.00$181.00Jul 31$0.06$0.9415.67
$169.00$170.00$171.00Aug 7$0.06$0.9415.67
$182.00$183.00$184.00Aug 7$0.06$0.9415.67
$174.00$175.00$176.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 14$0.06$4.9482.33
$150.00$155.00$160.00Aug 28$0.06$4.9482.33
$135.00$140.00$145.00Aug 7$0.08$4.9261.50
$140.00$145.00$150.00Aug 7$0.09$4.9154.56
$168.00$169.00$170.00Aug 7$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. 138 found (best net $-0.04, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Sep 4-$0.50$4.50
$196.00$200.001:2Aug 28-$0.16$3.84
$191.00$195.001:2Sep 4-$0.31$3.69
$160.00$164.001:2Jul 31-$1.12$2.88
$165.00$170.001:2Aug 21-$2.34$2.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Jul 31-$0.04$9.96
$168.00$160.001:2Sep 4-$1.16$6.84
$150.00$145.001:2Jul 31-$0.04$4.96
$145.00$140.001:2Aug 14-$0.05$4.95
$145.00$140.001:2Aug 7-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 4.73%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.00Sep 4$7.900.540.0%4.73%4.74%20--
$167.50Sep 4$7.650.530.3%4.58%4.89%36--
$168.00Sep 4$7.400.520.6%4.43%5.04%18--
$170.00Sep 4$6.350.481.8%3.80%5.61%--13
$171.00Sep 4$5.950.462.4%3.56%5.97%1111
$170.00Aug 28$5.600.501.8%3.35%5.16%414
$170.00Aug 21$4.950.481.8%2.96%4.77%40493
$172.50Aug 28$4.500.443.3%2.69%6.00%--35
$171.00Aug 21$4.450.462.4%2.66%5.07%817
$175.00Sep 4$4.300.384.8%2.58%7.38%1010

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 3,202
Total Puts 5,549
Put/Call Ratio 1.73
Net Difference -2,347

Prior's Put/Call Breakdown

Total Calls 7,252
Total Puts 7,668
Put/Call Ratio 1.06
Net Difference -416

Prior 7-Day Put/Call Summary

Total Calls 37,956
Total Puts 51,087
Average Put/Call Ratio 1.42
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