Tour v472
XLK
State StreetTechSelSectSPDRETF
$174.98 +5.05%
7/30 12:05

Option Volume

Detail
Current (07/30 12:05pm) 8,687
Calls: 4,649 (54%)
Puts: 4,038 (46%)
Prior (07/29) 7,869
Calls: 2,911 (37%)
Puts: 4,958 (63%)
Current vs Prior +10.40%
Calls: +59.70% (Calls)
Puts: -18.56% (Puts)
Prior 7-Day Total 110,155
Calls: 49,099 (45%)
Puts: 61,056 (55%)
Prior 7-Day Average 15,736
Calls: 7,014 (45%)
Puts: 8,722 (55%)
Current vs Prior 7-Day Avg -44.80%
Calls: -33.72%
Puts: -53.70%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 12:05pm) $5.92M
Calls: $3.71M (63%)
Puts: $2.22M (37%)
Prior (07/29) $4.53M
Calls: $2.25M (50%)
Puts: $2.28M (50%)
Current vs Prior +30.69%
Calls: +64.80%
Puts: -2.92%
Prior 7-Day Total $75.80M
Calls: $39.73M (52%)
Puts: $36.07M (48%)
Prior 7-Day Average $10.83M
Calls: $5.68M (52%)
Puts: $5.15M (48%)
Current vs Prior 7-Day Avg -45.30%
Calls: -34.68%
Puts: -56.99%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 12:05pm) 0.87
Prior (07/29) 1.70
Current vs Prior -49.00%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -26.37%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/30 12:05pm) 703,304
Calls: 260,492 (37%)
Puts: 442,812 (63%)
Prior (07/29) 693,284
Calls: 256,667 (37%)
Puts: 436,617 (63%)
Current vs Prior +1.45%
Prior 7-Day Total 4,871,917
Calls: 1,798,469 (37%)
Puts: 3,073,448 (63%)
Prior 7-Day Average 695,988
Calls: 256,924 (37%)
Puts: 439,064 (63%)
Current vs Prior 7-Day Avg +1.05%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.59% | 4.89%7.21% | 11.08%
Prior 3.92% | 5.71%8.31% | 11.77%
Current vs Prior -33.82% | -14.42%-13.33% | -5.92%
Prior 7-Day Avg 3.92% | 5.57%7.89% | 11.33%
Current vs 7-Day Avg -33.83% | -12.29%-8.64% | -2.27%
Prior 7-Day Eod 3.92% | 5.71%8.31% | 11.77%
Current vs 7-Day Eod -33.82% | -14.42%-13.33% | -5.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 29.31% | 17.45%
Calls: 28.26% | 20.45%
Puts: 30.36% | 14.46%
Prior 76.12% | 73.47%
Calls: 45.72% | 47.80%
Puts: 106.53% | 99.15%
Current vs Prior -61.50% | -76.25%
Prior 7-Day Avg 53.71% | 50.52%
Calls: 40.84% | 41.73%
Puts: 66.59% | 59.31%
Current vs 7-Day Avg -45.43% | -65.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.71M). P/C ratio dropping 49% - sentiment shifting bullish. Put-heavy open interest (442,812 puts vs 260,492 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHNEUTRALBULLISH
10:55BULLISHNEUTRALBULLISH
10:50BULLISHNEUTRALBULLISH
10:45BULLISHNEUTRALBULLISH
10:40BULLISHNEUTRALBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
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 53 of results (avg 8.1%, best 5.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 2133.4535.30$34.385.4%--1.0014
$145.00Aug 2129.7531.40$30.585.4%--0.9419
$140.00Aug 2134.3536.30$35.335.5%--1.00112
$142.00Aug 2132.5034.35$33.425.5%--0.9527
$143.00Aug 2131.5533.40$32.485.7%--0.9568
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2115.5516.55$16.056.2%--0.842.7K
$195.00Aug 2120.0021.40$20.706.8%--0.911.1K
$181.00Aug 219.009.70$9.357.5%30.65242
$165.00Aug 212.512.72$2.628.0%690.262.1K
$184.00Aug 2811.5512.60$12.088.7%--0.6913

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.21, cheapest $0.21)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Jul 310.190.22$0.2114.3%100.08408
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 3133.7536.05$34.906.6%461.0042
$150.00Jul 3123.8526.05$24.958.8%61.0015
$152.00Jul 3121.7524.05$22.9010.0%461.00261
$152.50Jul 3121.3023.55$22.4310.0%1371.00279
$153.00Jul 3120.8523.10$21.9810.2%2141.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$183.00Jul 317.159.30$8.2326.1%--0.97163
$187.50Jul 3111.4513.75$12.6018.3%70.961
$184.00Jul 317.9510.40$9.1826.7%--0.95116
$192.50Aug 1417.0018.95$17.9810.8%--0.9424
$187.50Aug 711.7013.95$12.8317.5%10.936

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 5.6K, top 760)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 73.354.30$3.8324.8%5380.49140
$200.00Aug 210.140.26$0.2060.0%3110.041.1K
$153.00Jul 3120.8523.10$21.9810.2%2141.0048
$152.50Jul 3121.3023.55$22.4310.0%1371.00279
$154.00Jul 3119.8022.10$20.9511.0%1221.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$173.00Aug 72.953.50$3.2317.0%7600.4318
$174.00Aug 73.353.70$3.539.9%4900.47227
$180.00Jul 315.156.40$5.7821.6%1060.87188
$170.00Aug 213.854.35$4.1012.2%930.362.9K
$163.00Aug 212.072.39$2.2314.3%770.2276

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 106 strikes (avg 84.8%, max 413.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$202.50Jul 31Sep 4150.4%29.3%413.4%181
$140.00Jul 31Aug 21225.4%49.0%360.2%46154
$207.50Jul 31Aug 14173.2%40.7%325.7%117
$145.00Jul 31Aug 21195.9%48.2%306.1%241
$205.00Jul 31Aug 2897.0%28.8%236.8%--629
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 31Aug 28195.9%47.6%311.7%641
$150.00Jul 31Sep 4134.5%42.8%214.4%2233
$161.00Jul 31Aug 1489.0%35.3%152.3%132
$159.00Jul 31Aug 2196.2%40.7%136.4%--752
$187.50Jul 31Aug 770.2%31.8%120.4%87

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 40.67, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 28$0.24$4.76$0.2419.83$200.24
$196.00$200.00Aug 28$0.20$3.80$0.2019.00$196.20
$195.00$197.50Aug 14$0.13$2.37$0.1318.23$195.13
$190.00$192.50Aug 14$0.16$2.34$0.1614.63$190.16
$186.00$187.50Sep 4$0.10$1.40$0.1014.00$186.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 14$0.12$4.88$0.1240.67$149.88
$145.00$140.00Aug 14$0.13$4.87$0.1337.46$144.87
$155.00$150.00Aug 14$0.18$4.82$0.1826.78$154.82
$145.00$140.00Aug 28$0.28$4.72$0.2816.86$144.72
$150.00$145.00Aug 28$0.29$4.71$0.2916.24$149.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 34.29, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$149.00$155.00Aug 7$5.83$5.83$0.1734.29$154.83
$165.00$168.00Jul 31$2.89$2.89$0.1126.27$167.89
$156.00$157.50Aug 7$1.40$1.40$0.1014.00$157.40
$147.00$150.00Aug 21$2.80$2.80$0.2014.00$149.80
$150.00$160.00Aug 14$9.15$9.15$0.8510.76$159.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$190.00Aug 14$2.35$2.35$0.1515.67$190.15
$187.00$186.00Aug 7$0.87$0.87$0.136.69$186.13
$190.00$186.00Aug 14$3.48$3.48$0.526.69$186.52
$180.00$179.00Jul 31$0.85$0.85$0.155.67$179.15
$182.00$181.00Aug 7$0.84$0.84$0.165.25$181.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $0.97, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Aug 7Aug 14$0.0541.9%33.0%
$197.00Jul 31Aug 7$0.1080.2%41.2%
$200.00Jul 31Aug 7$0.1083.5%45.5%
$205.00Jul 31Aug 14$0.1097.0%38.6%
$199.00Aug 14Aug 21$0.1033.8%30.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 31Aug 7$0.15134.5%59.1%
$186.00Aug 7Aug 14$0.2236.4%29.4%
$187.50Jul 31Aug 7$0.2370.2%31.8%
$155.00Jul 31Aug 7$0.3579.3%51.9%
$159.00Jul 31Aug 7$0.3896.2%48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 2.27% of stock, avg 8.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Jul 31$1.73$2.24$3.97$171.03$178.972.27%
$176.00Jul 31$1.35$2.64$3.99$172.01$179.992.28%
$174.00Jul 31$2.30$1.74$4.04$169.96$178.042.31%
$177.00Jul 31$0.98$3.34$4.32$172.68$181.322.47%
$172.50Jul 31$3.25$1.18$4.43$168.07$176.932.53%
$173.00Jul 31$3.13$1.31$4.44$168.56$177.442.54%
$177.50Jul 31$0.80$3.78$4.58$172.92$182.082.62%
$178.00Jul 31$0.61$4.10$4.71$173.29$182.712.69%
$172.00Jul 31$4.05$1.08$5.13$166.87$177.132.93%
$171.00Jul 31$4.43$0.79$5.22$165.78$176.222.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.80% of stock, avg 4.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$178.00$171.00Jul 31$0.61$0.79$1.40$169.60$179.40
$177.50$171.00Jul 31$0.80$0.79$1.59$169.41$179.09
$178.00$172.00Jul 31$0.61$1.08$1.69$170.31$179.69
$177.00$171.00Jul 31$0.98$0.79$1.77$169.23$178.77
$178.00$172.50Jul 31$0.61$1.18$1.79$170.71$179.79
$177.50$172.00Jul 31$0.80$1.08$1.88$170.12$179.38
$178.00$173.00Jul 31$0.61$1.31$1.92$171.08$179.92
$177.50$172.50Jul 31$0.80$1.18$1.98$170.52$179.48
$177.00$172.00Jul 31$0.98$1.08$2.06$169.94$179.06
$177.50$173.00Jul 31$0.80$1.31$2.11$170.89$179.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 12.89, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/160Aug 14$9.28$0.7212.89$135.72$159.28
168/168169/170Aug 28$0.90$0.109.00$167.10$169.90
165/167168/170Aug 14$2.18$0.326.81$164.82$169.68
169/170177/178Aug 14$0.87$0.136.69$169.13$177.87
170/171174/175Aug 14$0.87$0.136.69$170.13$174.87
150/155160/168Aug 14$6.51$0.996.58$148.49$166.51
140/145160/168Aug 14$6.46$1.046.21$138.54$166.46
145/150160/168Aug 14$6.45$1.056.14$143.55$166.45
168/169170/171Sep 4$0.85$0.155.67$168.15$170.85
175/176185/186Sep 4$0.84$0.165.25$175.16$185.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 31$0.09$4.9154.56
$179.00$180.00$181.00Jul 31$0.05$0.9519.00
$153.00$154.00$155.00Aug 21$0.05$0.9519.00
$153.00$154.00$155.00Jul 31$0.06$0.9415.67
$180.00$181.00$182.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 14$0.06$4.9482.33
$145.00$150.00$155.00Aug 28$0.09$4.9154.56
$145.00$150.00$155.00Jul 31$0.14$4.8634.71
$164.00$165.00$166.00Jul 31$0.06$0.9415.67
$164.00$165.00$166.00Aug 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. 143 found (best net $-0.02, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$205.001:2Aug 21-$0.02$4.98
$160.00$167.501:2Aug 14-$3.52$3.98
$196.00$200.001:2Aug 28-$0.19$3.81
$180.00$185.001:2Sep 4-$1.22$3.78
$150.00$160.001:2Aug 14-$7.03$2.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 14-$0.05$4.95
$160.00$155.001:2Aug 14-$0.09$4.91
$145.00$140.001:2Aug 7-$0.14$4.86
$150.00$145.001:2Aug 14-$0.19$4.81
$155.00$150.001:2Jul 31-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 4.00%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 4$7.000.520.0%4.00%4.01%--20
$175.00Aug 28$6.250.520.0%3.57%3.58%--28
$175.00Aug 21$5.750.510.0%3.29%3.30%322.4K
$180.00Sep 11$5.400.422.9%3.09%5.95%3--
$176.00Aug 21$5.300.480.6%3.03%3.61%--92
$177.50Aug 28$4.950.461.4%2.83%4.27%--46
$178.00Aug 28$4.900.451.7%2.80%4.53%--28
$177.00Aug 21$4.650.461.1%2.66%3.81%--128
$180.00Sep 4$4.650.412.9%2.66%5.53%17
$175.00Aug 14$4.450.500.0%2.54%2.55%3444

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 4,649
Total Puts 4,038
Put/Call Ratio 0.87
Net Difference 611

Prior's Put/Call Breakdown

Total Calls 2,911
Total Puts 4,958
Put/Call Ratio 1.70
Net Difference -2,047

Prior 7-Day Put/Call Summary

Total Calls 49,099
Total Puts 61,056
Average Put/Call Ratio 1.18
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