Tour v476
XLK
State StreetTechSelSectSPDRETF
$174.16 -0.89%
(7/31 11:05) ◀
|
Friday, July 31, 2026 (11:10am)
January 2026
|
▶
◀ 7/31 11:10

Option Volume

Detail
ℹ
Current (07/31 11:10am) 11,129
Calls: 3,664 (33%)
Puts: 7,465 (67%)
Prior (07/30) 7,333
Calls: 3,967 (54%)
Puts: 3,366 (46%)
Current vs Prior +51.77%
Calls: -7.64% (Calls)
Puts: +121.78% (Puts)
Prior 7-Day Total 124,274
Calls: 50,090 (40%)
Puts: 74,184 (60%)
Prior 7-Day Average 17,753
Calls: 7,155 (40%)
Puts: 10,597 (60%)
Current vs Prior 7-Day Avg -37.31%
Calls: -48.80%
Puts: -29.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 11:10am) $2.89M
Calls: $1.96M (68%)
Puts: $931.7K (32%)
Prior (07/30) $4.48M
Calls: $3.10M (69%)
Puts: $1.38M (31%)
Current vs Prior -35.56%
Calls: -36.84%
Puts: -32.72%
Prior 7-Day Total $75.12M
Calls: $38.67M (51%)
Puts: $36.45M (49%)
Prior 7-Day Average $10.73M
Calls: $5.52M (51%)
Puts: $5.21M (49%)
Current vs Prior 7-Day Avg -73.08%
Calls: -64.57%
Puts: -82.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:10am) 2.04
Prior (07/30) 0.85
Current vs Prior +140.12%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg +28.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 11:10am) 709,689
Calls: 262,284 (37%)
Puts: 447,405 (63%)
Prior (07/30) 703,304
Calls: 260,492 (37%)
Puts: 442,812 (63%)
Current vs Prior +0.91%
Prior 7-Day Total 4,884,687
Calls: 1,802,053 (37%)
Puts: 3,082,634 (63%)
Prior 7-Day Average 697,812
Calls: 257,436 (37%)
Puts: 440,376 (63%)
Current vs Prior 7-Day Avg +1.70%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.40% | 4.40%7.03% | 10.69%
Prior 1.96% | 4.45%6.65% | 10.35%
Current vs Prior -28.72% | -1.16%+5.83% | +3.35%
Prior 7-Day Avg 3.53% | 5.35%7.64% | 11.14%
Current vs 7-Day Avg -60.46% | -17.74%-7.92% | -3.98%
Prior 7-Day Eod 1.96% | 4.45%6.65% | 10.35%
Current vs 7-Day Eod -28.72% | -1.16%+5.83% | +3.35%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.40% | 16.91%
Calls: 40.41% | 19.08%
Puts: 48.39% | 14.75%
Prior 106.69% | 64.89%
Calls: 90.37% | 40.51%
Puts: 123.00% | 89.27%
Current vs Prior -58.38% | -73.94%
Prior 7-Day Avg 64.31% | 53.39%
Calls: 50.74% | 41.48%
Puts: 77.87% | 65.30%
Current vs 7-Day Avg -30.96% | -68.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.96M). Above-average activity with volume up 52% vs prior. Extreme bearish P/C ratio of 2.04 - heavy put buying. P/C ratio rising 140% - increased hedging/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 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
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 34 of results (avg 7.1%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2134.1535.55$34.854.0%100.97112
$141.00Aug 2133.1034.55$33.834.3%--0.9714
$145.00Aug 2129.4530.80$30.134.5%--0.9519
$143.00Aug 2131.1532.70$31.934.9%--0.9668
$150.00Aug 2124.6525.90$25.284.9%--0.93140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2115.6016.70$16.156.8%30.862.7K
$195.00Aug 2120.1521.75$20.957.6%20.931.1K
$185.00Aug 2111.6012.60$12.108.3%10.76907
$193.00Aug 2118.2519.90$19.088.6%--0.8912
$185.00Aug 2812.1013.20$12.658.7%--0.7210

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. 150 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 3120.2522.55$21.4010.7%121.00346
$153.00Jul 3119.8021.95$20.8810.3%141.0092
$160.00Jul 3112.7514.95$13.8515.9%--1.0013
$154.00Jul 3118.7521.00$19.8811.3%41.0068
$155.00Jul 3117.7020.05$18.8812.4%21.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$183.00Jul 317.9010.30$9.1026.4%--1.00161
$190.00Jul 3114.9016.35$15.639.3%201.001
$180.00Jul 314.907.10$6.0036.7%80.96212
$188.00Aug 713.1015.40$14.2516.1%--0.9613
$187.50Aug 712.6014.50$13.5514.0%30.955

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 8.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Jul 310.060.47$0.27151.9%7860.18288
$176.00Jul 310.160.59$0.38113.2%2830.26345
$173.00Jul 311.332.40$1.8757.2%2680.69120
$175.00Jul 310.451.20$0.8390.4%1180.41756
$186.00Aug 140.651.20$0.9359.1%680.16248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 212.232.66$2.4517.6%1.5K0.252.2K
$171.00Jul 310.020.32$0.17176.5%1.3K0.12566
$170.00Jul 310.060.23$0.15113.3%9200.091.7K
$173.00Jul 310.250.87$0.56110.7%6510.3185
$165.00Jul 310.000.02$0.01200.0%2800.011.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 253.7%, max 1162.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$202.50Jul 31Aug 14488.4%38.7%1162.3%296
$152.00Jul 31Aug 21477.6%42.5%1023.0%--397
$140.00Jul 31Aug 21469.6%50.4%831.0%10159
$145.00Jul 31Aug 21438.8%48.2%810.6%--39
$150.00Jul 31Aug 21330.2%44.5%641.9%1155
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 31Sep 11438.8%41.5%957.5%228
$150.00Jul 31Sep 11330.2%40.0%726.3%9226
$182.50Jul 31Aug 14194.1%33.4%480.8%--69
$155.00Jul 31Sep 11185.7%38.7%380.0%10102
$184.00Jul 31Aug 28141.8%33.4%324.0%--62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 34.71, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 21$0.15$4.85$0.1532.33$200.15
$200.00$205.00Aug 28$0.29$4.71$0.2916.24$200.29
$196.00$200.00Aug 28$0.31$3.69$0.3111.90$196.31
$190.00$192.00Aug 14$0.16$1.84$0.1611.50$190.16
$192.50$194.00Aug 14$0.13$1.37$0.1310.54$192.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 7$0.14$4.86$0.1434.71$154.86
$145.00$140.00Aug 28$0.19$4.81$0.1925.32$144.81
$155.00$150.00Aug 14$0.28$4.72$0.2816.86$154.72
$155.00$150.00Sep 4$0.30$4.70$0.3015.67$154.70
$150.00$145.00Aug 28$0.31$4.69$0.3115.13$149.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 14.62, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$147.00$150.00Aug 21$2.72$2.72$0.289.71$149.72
$151.00$152.00Aug 21$0.87$0.87$0.136.69$151.87
$150.00$170.00Aug 14$17.07$17.07$2.935.83$167.07
$155.00$156.00Aug 21$0.85$0.85$0.155.67$155.85
$179.00$180.00Aug 21$0.83$0.83$0.174.88$179.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$190.00Aug 14$2.34$2.34$0.1614.62$190.16
$195.00$193.00Aug 21$1.87$1.87$0.1314.38$193.13
$190.00$184.00Jul 31$5.53$5.53$0.4711.77$184.47
$190.00$186.00Aug 14$3.58$3.58$0.428.52$186.42
$187.00$186.00Aug 7$0.89$0.89$0.118.09$186.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.20, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 31Aug 7$0.09197.3%47.9%
$197.50Aug 7Aug 14$0.0944.8%35.7%
$197.00Jul 31Aug 7$0.11177.6%44.4%
$205.00Jul 31Aug 14$0.11229.1%40.5%
$195.00Jul 31Aug 7$0.12176.0%42.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 31Aug 7$0.25185.7%51.7%
$158.00Jul 31Aug 7$0.30159.0%46.8%
$157.00Jul 31Aug 7$0.33167.9%50.0%
$186.00Aug 7Aug 14$0.4733.3%32.3%
$161.00Jul 31Aug 7$0.48130.8%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.16% of stock, avg 7.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$174.00Jul 31$1.19$0.83$2.02$171.98$176.021.16%
$175.00Jul 31$0.83$1.24$2.07$172.93$177.071.19%
$173.00Jul 31$1.87$0.56$2.43$170.57$175.431.40%
$176.00Jul 31$0.38$2.26$2.64$173.36$178.641.52%
$177.00Jul 31$0.27$2.76$3.03$173.97$180.031.74%
$172.00Jul 31$2.79$0.27$3.06$168.94$175.061.76%
$172.50Jul 31$2.75$0.37$3.12$169.38$175.621.79%
$177.50Jul 31$0.15$3.70$3.85$173.65$181.352.21%
$178.00Jul 31$0.18$3.80$3.98$174.02$181.982.29%
$171.00Jul 31$3.85$0.17$4.02$166.98$175.022.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.25% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.00$171.00Jul 31$0.27$0.17$0.44$170.56$177.44
$177.00$172.00Jul 31$0.27$0.27$0.54$171.46$177.54
$176.00$171.00Jul 31$0.38$0.17$0.55$170.45$176.55
$179.00$171.00Jul 31$0.39$0.17$0.56$170.44$179.56
$176.00$172.00Jul 31$0.38$0.27$0.65$171.35$176.65
$177.00$172.50Jul 31$0.27$0.37$0.64$171.86$177.64
$179.00$172.00Jul 31$0.39$0.27$0.66$171.34$179.66
$176.00$172.50Jul 31$0.38$0.37$0.75$171.75$176.75
$179.00$172.50Jul 31$0.39$0.37$0.76$171.74$179.76
$177.00$173.00Jul 31$0.27$0.56$0.83$172.17$177.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 17.75, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
141/142147/150Aug 21$2.84$0.1617.75$139.16$149.84
168/169172/174Aug 14$1.79$0.218.52$167.21$173.79
164/165170/171Aug 7$0.88$0.127.33$164.12$170.88
170/171172/174Aug 14$1.76$0.247.33$169.24$173.76
168/169180/181Aug 14$0.87$0.136.69$168.13$180.87
162/165175/178Aug 28$2.16$0.346.35$162.84$177.16
168/169170/172Aug 14$1.71$0.295.90$167.29$171.71
158/159164/165Aug 7$0.85$0.155.67$158.15$164.85
162/163164/165Aug 7$0.85$0.155.67$162.15$164.85
162/164172/174Aug 14$1.68$0.325.25$162.32$173.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 49.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$182.00$185.00$188.00Sep 4$0.12$2.8824.00
$176.00$177.00$178.00Aug 7$0.06$0.9415.67
$193.00$194.00$195.00Aug 28$0.06$0.9415.67
$163.00$164.00$165.00Aug 7$0.07$0.9313.29
$173.00$174.00$175.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 28$0.10$4.9049.00
$140.00$145.00$150.00Aug 28$0.12$4.8840.67
$145.00$150.00$155.00Aug 7$0.16$4.8430.25
$145.00$150.00$155.00Aug 14$0.19$4.8125.32
$145.00$150.00$155.00Sep 11$0.22$4.7821.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-0.70, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$182.001:2Sep 4-$0.92$6.08
$196.00$200.001:2Aug 28-$0.24$3.76
$190.00$194.001:2Sep 4-$1.10$2.90
$180.00$184.001:2Aug 28-$1.56$2.44
$197.50$200.001:2Aug 7-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$168.00$160.001:2Sep 4-$0.70$7.30
$155.00$150.001:2Aug 14-$0.02$4.98
$145.00$140.001:2Aug 14-$0.07$4.93
$145.00$140.001:2Aug 7-$0.12$4.88
$150.00$145.001:2Aug 14-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 3.93%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 4$6.850.510.5%3.93%4.42%121
$175.00Aug 28$6.100.500.5%3.50%3.98%--30
$175.00Aug 21$5.350.510.5%3.07%3.55%32.4K
$177.50Aug 28$4.600.441.9%2.64%4.56%146
$177.00Aug 21$4.450.451.6%2.56%4.19%50126
$176.00Aug 21$4.400.481.1%2.53%3.58%--166
$178.00Aug 28$4.350.432.2%2.50%4.70%--28
$175.00Aug 14$3.850.490.5%2.21%2.69%--84
$176.00Aug 14$3.850.461.1%2.21%3.27%16
$177.50Aug 21$3.800.441.9%2.18%4.10%--36

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 3,664
Total Puts 7,465
Put/Call Ratio 2.04
Net Difference -3,801

Prior's Put/Call Breakdown

Total Calls 3,967
Total Puts 3,366
Put/Call Ratio 0.85
Net Difference 601

Prior 7-Day Put/Call Summary

Total Calls 50,090
Total Puts 74,184
Average Put/Call Ratio 1.59
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