Tour v476
XLK
State StreetTechSelSectSPDRETF
$174.36 -0.78%
7/31 12:20

Option Volume

Detail
Current (07/31 12:20pm) 13,124
Calls: 4,361 (33%)
Puts: 8,763 (67%)
Prior (07/30) 9,267
Calls: 4,878 (53%)
Puts: 4,389 (47%)
Current vs Prior +41.62%
Calls: -10.60% (Calls)
Puts: +99.66% (Puts)
Prior 7-Day Total 127,574
Calls: 50,834 (40%)
Puts: 76,740 (60%)
Prior 7-Day Average 18,224
Calls: 7,262 (40%)
Puts: 10,962 (60%)
Current vs Prior 7-Day Avg -27.99%
Calls: -39.95%
Puts: -20.07%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/31 12:20pm) $3.51M
Calls: $2.30M (66%)
Puts: $1.21M (34%)
Prior (07/30) $6.18M
Calls: $3.93M (63%)
Puts: $2.26M (37%)
Current vs Prior -43.27%
Calls: -41.38%
Puts: -46.55%
Prior 7-Day Total $75.96M
Calls: $39.02M (51%)
Puts: $36.94M (49%)
Prior 7-Day Average $10.85M
Calls: $5.57M (51%)
Puts: $5.28M (49%)
Current vs Prior 7-Day Avg -67.67%
Calls: -58.72%
Puts: -77.12%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 12:20pm) 2.01
Prior (07/30) 0.90
Current vs Prior +123.33%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg +23.69%
Sentiment BEARISH

Open Interest

Detail
Current (07/31 12:20pm) 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 1.26% | 4.27%6.90% | 10.45%
Prior 1.96% | 4.45%6.65% | 10.35%
Current vs Prior -35.55% | -3.99%+3.79% | +1.05%
Prior 7-Day Avg 3.53% | 5.35%7.64% | 11.14%
Current vs 7-Day Avg -64.25% | -20.10%-9.70% | -6.11%
Prior 7-Day Eod 1.96% | 4.45%6.65% | 10.35%
Current vs 7-Day Eod -35.55% | -3.99%+3.79% | +1.05%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 45.94% | 13.42%
Calls: 45.31% | 13.51%
Puts: 46.56% | 13.33%
Prior 106.69% | 64.89%
Calls: 90.37% | 40.51%
Puts: 123.00% | 89.27%
Current vs Prior -56.94% | -79.32%
Prior 7-Day Avg 64.31% | 53.39%
Calls: 50.74% | 41.48%
Puts: 77.87% | 65.30%
Current vs 7-Day Avg -28.56% | -74.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.30M). Extreme bearish P/C ratio of 2.01 - heavy put buying. P/C ratio rising 123% - 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
12:20BULLISHBEARISHBEARISH
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
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 39 of results (avg 7.8%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2133.7535.55$34.655.2%101.00112
$140.00Jul 3133.1535.00$34.085.4%--1.0047
$141.00Aug 2132.7534.60$33.675.5%--1.0014
$156.00Aug 2119.0520.20$19.635.9%--0.8827
$143.00Aug 2130.8032.70$31.756.0%--0.9368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$184.00Aug 2811.5512.35$11.956.7%--0.7114
$190.00Jul 3115.1516.25$15.707.0%200.991
$181.00Aug 148.158.80$8.487.7%--0.71155
$190.00Aug 2115.8517.15$16.507.9%30.852.7K
$183.00Aug 2110.1511.00$10.588.0%30.711.1K

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
$140.00Jul 3133.1535.00$34.085.4%--1.0047
$145.00Jul 3128.1530.00$29.086.4%--1.0020
$150.00Jul 3123.1524.90$24.037.3%21.0015
$152.50Jul 3120.7022.60$21.658.8%221.00346
$153.00Jul 3120.1522.00$21.088.8%181.0092
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 3115.1516.25$15.707.0%200.991
$183.00Jul 317.9510.35$9.1526.2%--0.98161
$181.00Jul 316.257.85$7.0522.7%10.96115
$180.00Jul 315.206.20$5.7017.5%80.95212
$184.00Jul 319.0011.10$10.0520.9%--0.9448

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 9.9K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Jul 310.000.43$0.22195.5%7920.15288
$175.00Aug 215.155.70$5.4310.1%4070.502.4K
$176.00Jul 310.030.34$0.19163.2%2890.17345
$173.00Jul 311.032.12$1.5869.0%2880.78120
$175.00Jul 310.270.89$0.58106.9%1180.35756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 212.182.73$2.4622.4%1.5K0.252.2K
$171.00Jul 310.030.33$0.18166.7%1.3K0.13566
$170.00Jul 310.020.14$0.08150.0%9210.071.7K
$173.00Jul 310.180.58$0.38105.3%6740.3085
$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. 99 strikes (avg 291.2%, max 1347.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$202.50Jul 31Aug 14563.2%38.9%1347.1%296
$152.00Jul 31Aug 21457.8%42.2%984.0%6397
$140.00Jul 31Aug 21532.1%50.2%959.7%10159
$145.00Jul 31Aug 21458.0%47.9%855.6%--39
$205.00Jul 31Aug 28264.5%33.1%699.4%13629
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 31Sep 11458.0%41.3%1008.2%228
$150.00Jul 31Sep 11339.2%39.3%762.7%17226
$182.50Jul 31Aug 14223.5%32.1%595.2%--69
$155.00Jul 31Sep 11208.6%37.4%457.8%10102
$190.00Jul 31Aug 21161.8%32.7%395.0%232.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 37.46, 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
$193.00$194.00Aug 7$0.11$0.89$0.118.09$193.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 14$0.13$4.87$0.1337.46$149.87
$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$0.22$4.78$0.2221.73$154.78
$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. 235 found (best R:R 29.00, avg 1.44)

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
$190.00$184.00Jul 31$5.65$5.65$0.3516.14$184.35
$195.00$193.00Aug 21$1.87$1.87$0.1314.38$193.13
$190.00$186.00Aug 14$3.60$3.60$0.409.00$186.40
$180.00$178.00Aug 7$1.75$1.75$0.257.00$178.25
$177.00$176.00Jul 31$0.83$0.83$0.174.88$176.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.15, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 31Aug 7$0.09228.3%48.4%
$197.50Aug 7Aug 14$0.0945.4%35.9%
$197.00Jul 31Aug 7$0.11205.8%44.9%
$205.00Jul 31Aug 14$0.11264.5%40.8%
$195.00Jul 31Aug 7$0.12204.1%42.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 31Aug 7$0.25208.6%51.4%
$158.00Jul 31Aug 7$0.27178.3%45.5%
$157.00Jul 31Aug 7$0.28188.6%48.2%
$159.00Jul 31Aug 7$0.31168.2%44.3%
$182.00Jul 31Aug 7$0.33132.9%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 1.02% of stock, avg 7.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$174.00Jul 31$0.89$0.88$1.77$172.23$175.771.02%
$175.00Jul 31$0.58$1.31$1.89$173.11$176.891.08%
$173.00Jul 31$1.58$0.38$1.96$171.04$174.961.12%
$176.00Jul 31$0.19$1.86$2.05$173.95$178.051.18%
$172.50Jul 31$1.82$0.34$2.16$170.34$174.661.24%
$172.00Jul 31$2.46$0.39$2.85$169.15$174.851.63%
$177.00Jul 31$0.22$2.69$2.91$174.09$179.911.67%
$171.00Jul 31$3.24$0.18$3.42$167.58$174.421.96%
$177.50Jul 31$0.17$3.34$3.51$173.99$181.012.01%
$178.00Jul 31$0.18$3.73$3.91$174.09$181.912.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.20% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$171.00Jul 31$0.17$0.18$0.35$170.65$177.85
$176.00$171.00Jul 31$0.19$0.18$0.37$170.63$176.37
$177.00$171.00Jul 31$0.22$0.18$0.40$170.60$177.40
$177.50$172.50Jul 31$0.17$0.34$0.51$171.99$178.01
$176.00$172.50Jul 31$0.19$0.34$0.53$171.97$176.53
$177.00$172.50Jul 31$0.22$0.34$0.56$171.94$177.56
$177.50$173.00Jul 31$0.17$0.38$0.55$172.45$178.05
$177.50$172.00Jul 31$0.17$0.39$0.56$171.44$178.06
$176.00$173.00Jul 31$0.19$0.38$0.57$172.43$176.57
$176.00$172.00Jul 31$0.19$0.39$0.58$171.42$176.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 15.67, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
161/162165/167Aug 7$1.88$0.1215.67$160.12$166.88
168/169170/172Aug 14$1.88$0.1215.67$167.12$171.88
166/168170/172Aug 14$1.87$0.1314.38$165.63$171.87
162/165170/172Aug 28$2.26$0.249.42$162.74$172.26
172/173190/191Sep 4$0.89$0.118.09$172.11$190.89
168/169170/171Aug 7$0.88$0.127.33$168.12$170.88
168/169175/176Aug 14$0.88$0.127.33$168.12$175.88
162/164170/172Aug 14$1.73$0.276.41$162.27$171.73
170/171176/177Aug 14$0.86$0.146.14$170.14$176.86
172/173191/192Sep 4$0.86$0.146.14$172.14$191.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Sep 11$0.07$4.9370.43
$161.00$162.00$163.00Aug 7$0.06$0.9415.67
$186.00$187.00$188.00Aug 7$0.06$0.9415.67
$180.00$181.00$182.00Aug 14$0.06$0.9415.67
$140.00$141.00$142.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 14$0.06$4.9482.33
$145.00$150.00$155.00Aug 14$0.09$4.9154.56
$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

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 $-1.01, 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
$197.50$200.001:2Aug 7-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 14-$0.07$4.93
$150.00$145.001:2Aug 14-$0.08$4.92
$145.00$140.001:2Aug 7-$0.12$4.88
$155.00$150.001:2Aug 14-$0.12$4.88
$155.00$150.001:2Jul 31-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 3.81%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 4$6.650.500.4%3.81%4.18%121
$175.00Aug 28$5.750.500.4%3.30%3.66%130
$175.00Aug 21$5.150.500.4%2.95%3.32%4072.4K
$177.00Aug 28$4.900.451.5%2.81%4.32%28
$177.50Aug 28$4.650.441.8%2.67%4.47%346
$176.00Aug 21$4.600.470.9%2.64%3.58%--166
$178.00Aug 28$4.350.422.1%2.49%4.58%--28
$177.00Aug 21$4.150.441.5%2.38%3.89%50126
$175.00Aug 14$3.950.490.4%2.27%2.63%184
$177.50Aug 21$3.800.431.8%2.18%3.98%--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 4,361
Total Puts 8,763
Put/Call Ratio 2.01
Net Difference -4,402

Prior's Put/Call Breakdown

Total Calls 4,878
Total Puts 4,389
Put/Call Ratio 0.90
Net Difference 489

Prior 7-Day Put/Call Summary

Total Calls 50,834
Total Puts 76,740
Average Put/Call Ratio 1.62
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