Tour v476
XLK
State StreetTechSelSectSPDRETF
$174.43 -0.74%
7/31 12:05

Option Volume

Detail
Current (07/31 12:05pm) 12,499
Calls: 3,902 (31%)
Puts: 8,597 (69%)
Prior (07/30) 8,687
Calls: 4,649 (54%)
Puts: 4,038 (46%)
Current vs Prior +43.88%
Calls: -16.07% (Calls)
Puts: +112.90% (Puts)
Prior 7-Day Total 126,009
Calls: 50,629 (40%)
Puts: 75,380 (60%)
Prior 7-Day Average 18,001
Calls: 7,232 (40%)
Puts: 10,768 (60%)
Current vs Prior 7-Day Avg -30.57%
Calls: -46.05%
Puts: -20.17%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/31 12:05pm) $3.17M
Calls: $2.05M (65%)
Puts: $1.11M (35%)
Prior (07/30) $5.92M
Calls: $3.71M (63%)
Puts: $2.22M (37%)
Current vs Prior -46.56%
Calls: -44.67%
Puts: -49.71%
Prior 7-Day Total $75.63M
Calls: $38.90M (51%)
Puts: $36.73M (49%)
Prior 7-Day Average $10.80M
Calls: $5.56M (51%)
Puts: $5.25M (49%)
Current vs Prior 7-Day Avg -70.70%
Calls: -63.09%
Puts: -78.76%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 12:05pm) 2.20
Prior (07/30) 0.87
Current vs Prior +153.66%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg +38.49%
Sentiment BEARISH

Open Interest

Detail
Current (07/31 12:05pm) 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
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.24% | 4.25%7.00% | 10.42%
Prior 1.96% | 4.45%6.65% | 10.35%
Current vs Prior -36.45% | -4.54%+5.32% | +0.75%
Prior 7-Day Avg 3.53% | 5.35%7.64% | 11.14%
Current vs 7-Day Avg -64.74% | -20.55%-8.37% | -6.40%
Prior 7-Day Eod 1.96% | 4.45%6.65% | 10.35%
Current vs 7-Day Eod -36.45% | -4.54%+5.32% | +0.75%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 46.75% | 12.14%
Calls: 45.31% | 12.06%
Puts: 48.18% | 12.23%
Prior 106.69% | 64.89%
Calls: 90.37% | 40.51%
Puts: 123.00% | 89.27%
Current vs Prior -56.18% | -81.29%
Prior 7-Day Avg 64.31% | 53.39%
Calls: 50.74% | 41.48%
Puts: 77.87% | 65.30%
Current vs 7-Day Avg -27.30% | -77.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.05M). Extreme bearish P/C ratio of 2.20 - heavy put buying. P/C ratio rising 154% - increased hedging/bearish positioning. Put-heavy open interest (447,405 puts vs 262,284 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 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
12:05BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BULLISHBEARISHBEARISH
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
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 40 of results (avg 7.8%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2133.7535.55$34.655.2%101.00112
$169.00Aug 219.009.50$9.255.4%--0.6610
$140.00Jul 3133.1535.00$34.085.4%--1.0047
$141.00Aug 2132.7534.60$33.675.5%--1.0014
$143.00Aug 2130.8032.70$31.756.0%--0.9368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$184.00Aug 2811.6012.35$11.986.3%--0.7114
$183.00Aug 2110.2511.00$10.637.1%30.701.1K
$178.00Aug 75.105.50$5.307.5%--0.6614
$181.00Aug 148.058.70$8.387.8%--0.71155
$190.00Aug 2115.8017.20$16.508.5%30.852.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.92, cheapest $0.92)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 140.841.00$0.9217.4%330.1393

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 3133.1535.00$34.085.4%--1.0047
$150.00Jul 3123.1524.90$24.037.3%21.0015
$152.50Jul 3120.7022.60$21.658.8%191.00346
$153.00Jul 3120.1522.00$21.088.8%181.0092
$154.00Jul 3119.1521.00$20.089.2%41.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 3115.1517.00$16.0811.5%200.991
$183.00Jul 317.9510.35$9.1526.2%--0.98161
$181.00Jul 316.257.85$7.0522.7%10.96115
$180.00Jul 315.107.05$6.0732.1%80.95212
$184.00Jul 319.0011.10$10.0520.9%--0.9448

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 9.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Jul 310.000.43$0.22195.5%7920.15288
$173.00Jul 310.902.12$1.5180.8%2880.76120
$176.00Jul 310.030.56$0.30176.7%2880.22345
$175.00Jul 310.231.20$0.72134.7%1180.38756
$186.00Aug 140.651.20$0.9359.1%680.16248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 212.132.73$2.4324.7%1.5K0.252.2K
$171.00Jul 310.020.34$0.18177.8%1.3K0.13566
$170.00Jul 310.030.14$0.09122.2%9200.071.7K
$173.00Jul 310.180.61$0.40107.5%6620.2985
$160.00Aug 70.310.46$0.3938.5%6390.08202

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 287.0%, max 1481.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$202.50Jul 31Aug 14543.1%38.8%1298.3%296
$145.00Jul 31Aug 21653.8%48.0%1261.8%--39
$152.00Jul 31Aug 21444.5%42.3%950.4%3397
$140.00Jul 31Aug 21515.8%50.3%926.0%10159
$205.00Jul 31Aug 28255.0%33.0%673.5%13629
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 31Sep 11653.8%41.3%1481.9%228
$150.00Jul 31Sep 11329.4%39.3%737.9%9226
$182.50Jul 31Aug 14214.2%32.0%569.0%--69
$155.00Jul 31Sep 11202.9%37.4%442.6%10102
$190.00Jul 31Aug 21155.5%32.6%377.4%232.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 34.71, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 21$0.17$4.83$0.1728.41$200.17
$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
$192.50$194.00Aug 14$0.13$1.37$0.1310.54$192.63
$179.00$180.00Jul 31$0.10$0.90$0.109.00$179.10
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
$150.00$145.00Aug 28$0.31$4.69$0.3115.13$149.69
$150.00$145.00Sep 11$0.43$4.57$0.4310.63$149.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 29.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$147.00$150.00Aug 21$2.90$2.90$0.1029.00$149.90
$159.00$160.00Aug 21$0.90$0.90$0.109.00$159.90
$163.00$164.00Aug 7$0.88$0.88$0.127.33$163.88
$151.00$152.00Aug 21$0.88$0.88$0.127.33$151.88
$165.00$167.00Aug 7$1.75$1.75$0.257.00$166.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$193.00Aug 21$1.87$1.87$0.1314.38$193.13
$180.00$178.00Aug 7$1.85$1.85$0.1512.33$178.15
$190.00$186.00Aug 14$3.60$3.60$0.409.00$186.40
$180.00$179.00Aug 28$0.85$0.85$0.155.67$179.15
$187.00$186.00Aug 7$0.82$0.82$0.184.56$186.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $1.13, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 31Aug 7$0.09219.9%48.3%
$197.50Aug 7Aug 14$0.0945.2%35.8%
$197.00Jul 31Aug 7$0.11198.1%44.8%
$205.00Jul 31Aug 14$0.11255.0%40.7%
$195.00Jul 31Aug 7$0.12196.4%42.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 31Aug 7$0.25202.9%51.5%
$158.00Jul 31Aug 7$0.27173.6%45.5%
$190.00Jul 31Aug 14$0.27155.5%33.6%
$157.00Jul 31Aug 7$0.28183.4%48.2%
$159.00Jul 31Aug 7$0.31163.7%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.01% of stock, avg 7.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$174.00Jul 31$0.89$0.88$1.77$172.23$175.771.01%
$173.00Jul 31$1.51$0.40$1.91$171.09$174.911.09%
$175.00Jul 31$0.72$1.28$2.00$173.00$177.001.15%
$172.50Jul 31$1.82$0.34$2.16$170.34$174.661.24%
$176.00Jul 31$0.30$1.86$2.16$173.84$178.161.24%
$172.00Jul 31$2.46$0.38$2.84$169.16$174.841.63%
$177.00Jul 31$0.22$2.99$3.21$173.79$180.211.84%
$171.00Jul 31$3.24$0.18$3.42$167.58$174.421.96%
$177.50Jul 31$0.17$3.67$3.84$173.66$181.342.20%
$178.00Jul 31$0.18$3.68$3.86$174.14$181.862.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.20% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$171.00Jul 31$0.17$0.18$0.35$170.65$177.85
$177.00$171.00Jul 31$0.22$0.18$0.40$170.60$177.40
$176.00$171.00Jul 31$0.30$0.18$0.48$170.52$176.48
$177.50$172.50Jul 31$0.17$0.34$0.51$171.99$178.01
$177.00$172.50Jul 31$0.22$0.34$0.56$171.94$177.56
$177.50$172.00Jul 31$0.17$0.38$0.55$171.45$178.05
$177.50$173.00Jul 31$0.17$0.40$0.57$172.43$178.07
$177.00$172.00Jul 31$0.22$0.38$0.60$171.40$177.60
$177.00$173.00Jul 31$0.22$0.40$0.62$172.38$177.62
$176.00$172.50Jul 31$0.30$0.34$0.64$171.86$176.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 15.67, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
161/162165/167Aug 7$1.88$0.1215.67$160.12$166.88
168/169170/172Aug 14$1.83$0.1710.76$167.17$171.83
166/168170/172Aug 14$1.82$0.1810.11$165.68$171.82
168/168174/175Aug 28$0.89$0.118.09$167.11$174.89
166/167168/170Aug 7$1.77$0.237.70$165.23$169.77
168/169175/176Aug 14$0.88$0.127.33$168.12$175.88
170/171176/177Aug 14$0.88$0.127.33$170.12$176.88
165/167170/172Aug 28$2.20$0.307.33$164.80$172.20
168/169172/174Aug 14$1.75$0.257.00$167.25$173.75
166/168172/174Aug 14$1.74$0.266.69$165.76$173.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Sep 11$0.07$4.9370.43
$170.00$172.00$174.00Aug 14$0.08$1.9224.00
$179.00$180.00$181.00Aug 7$0.05$0.9519.00
$161.00$162.00$163.00Aug 7$0.06$0.9415.67
$186.00$187.00$188.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 28$0.12$4.8840.67
$150.00$155.00$160.00Aug 28$0.12$4.8840.67
$145.00$150.00$155.00Aug 28$0.18$4.8226.78
$145.00$150.00$155.00Sep 11$0.18$4.8226.78
$145.00$150.00$155.00Aug 14$0.19$4.8125.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.84, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$182.001:2Sep 4-$1.01$5.99
$190.00$195.001:2Sep 11-$0.56$4.44
$196.00$200.001:2Aug 28-$0.24$3.76
$185.00$190.001:2Sep 11-$1.35$3.65
$180.00$184.001:2Aug 28-$1.58$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$168.00$160.001:2Sep 4-$0.84$7.16
$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. 87 found (best yield 3.81%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 4$6.650.500.3%3.81%4.14%121
$175.00Aug 28$5.700.500.3%3.27%3.59%--30
$175.00Aug 21$5.000.500.3%2.87%3.19%32.4K
$176.00Aug 21$4.600.470.9%2.64%3.54%--166
$177.50Aug 28$4.600.441.8%2.64%4.40%146
$178.00Aug 28$4.350.432.0%2.49%4.54%--28
$177.00Aug 21$4.300.441.5%2.47%3.94%50126
$175.00Aug 14$3.950.490.3%2.26%2.59%184
$177.50Aug 21$3.800.431.8%2.18%3.94%--36
$176.00Aug 14$3.650.460.9%2.09%2.99%16

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 3,902
Total Puts 8,597
Put/Call Ratio 2.20
Net Difference -4,695

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 50,629
Total Puts 75,380
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