Tour v476
XLK
State StreetTechSelSectSPDRETF
$175.02 -0.40%
7/31 12:40

Option Volume

Detail
Current (07/31 12:40pm) 13,445
Calls: 4,447 (33%)
Puts: 8,998 (67%)
Prior (07/30) 10,569
Calls: 5,208 (49%)
Puts: 5,361 (51%)
Current vs Prior +27.21%
Calls: -14.61% (Calls)
Puts: +67.84% (Puts)
Prior 7-Day Total 128,713
Calls: 51,695 (40%)
Puts: 77,018 (60%)
Prior 7-Day Average 18,387
Calls: 7,385 (40%)
Puts: 11,002 (60%)
Current vs Prior 7-Day Avg -26.88%
Calls: -39.78%
Puts: -18.22%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/31 12:40pm) $3.90M
Calls: $2.38M (61%)
Puts: $1.52M (39%)
Prior (07/30) $8.10M
Calls: $4.10M (51%)
Puts: $3.99M (49%)
Current vs Prior -51.83%
Calls: -41.99%
Puts: -61.94%
Prior 7-Day Total $76.54M
Calls: $39.55M (52%)
Puts: $36.98M (48%)
Prior 7-Day Average $10.93M
Calls: $5.65M (52%)
Puts: $5.28M (48%)
Current vs Prior 7-Day Avg -64.33%
Calls: -57.86%
Puts: -71.24%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 12:40pm) 2.02
Prior (07/30) 1.03
Current vs Prior +96.56%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg +28.64%
Sentiment BEARISH

Open Interest

Detail
Current (07/31 12:40pm) 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 1.38% | 4.15%6.83% | 10.48%
Prior 1.96% | 4.45%6.65% | 10.35%
Current vs Prior -29.66% | -6.78%+2.73% | +1.29%
Prior 7-Day Avg 3.53% | 5.35%7.64% | 11.14%
Current vs 7-Day Avg -60.98% | -22.42%-10.63% | -5.89%
Prior 7-Day Eod 1.96% | 4.45%6.65% | 10.35%
Current vs 7-Day Eod -29.66% | -6.78%+2.73% | +1.29%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 85.90% | 22.95%
Calls: 70.27% | 16.27%
Puts: 101.53% | 29.64%
Prior 106.69% | 64.89%
Calls: 90.37% | 40.51%
Puts: 123.00% | 89.27%
Current vs Prior -19.49% | -64.63%
Prior 7-Day Avg 64.31% | 53.39%
Calls: 50.74% | 41.48%
Puts: 77.87% | 65.30%
Current vs 7-Day Avg +33.58% | -57.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.38M). Light premium activity with dollar volume down 52% vs prior. Extreme bearish P/C ratio of 2.02 - heavy put buying. P/C ratio rising 97% - 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
12:40BULLISHBEARISHBEARISH
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
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 21 of results (avg 8.4%, best 6.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 2132.7534.90$33.836.4%--1.0014
$143.00Aug 2130.8032.95$31.886.7%--0.9568
$145.00Aug 2128.9030.95$29.926.9%--0.9519
$156.00Aug 2119.2020.60$19.907.0%--0.8927
$142.00Aug 2131.7534.10$32.927.1%--0.9527
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 1412.7013.80$13.258.3%10.837
$190.00Jul 3114.5516.00$15.289.5%200.991
$177.50Aug 145.355.90$5.639.8%10.5927
$188.00Aug 2113.5014.90$14.209.9%--0.8238

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. 152 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 3128.1530.40$29.287.7%--1.0020
$150.00Jul 3123.1525.40$24.289.3%21.0015
$152.00Jul 3121.2023.55$22.3810.5%81.00317
$152.50Jul 3120.7023.10$21.9011.0%241.00346
$153.00Jul 3120.1522.30$21.2310.1%181.0092
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 3114.5516.00$15.289.5%200.991
$183.00Jul 317.459.95$8.7028.7%--0.98161
$181.00Jul 315.507.85$6.6835.2%10.96115
$180.00Jul 314.606.05$5.3227.3%80.95212
$179.00Jul 313.455.05$4.2537.6%--0.95329

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 10.0K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Jul 310.000.43$0.22195.5%7920.17288
$175.00Aug 215.256.15$5.7015.8%4070.512.4K
$176.00Jul 310.040.50$0.27170.4%2930.25345
$173.00Jul 311.032.57$1.8085.6%2880.83120
$175.00Jul 310.501.02$0.7668.4%1220.46756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 211.982.73$2.3631.8%1.5K0.252.2K
$171.00Jul 310.030.32$0.18161.1%1.3K0.11566
$170.00Jul 310.010.14$0.08162.5%9210.061.7K
$173.00Jul 310.090.58$0.34144.1%6740.2485
$160.00Aug 70.270.46$0.3751.4%6390.07202

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 315.9%, max 1392.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$202.50Jul 31Aug 14577.6%38.7%1392.0%296
$210.00Jul 31Aug 28380.7%34.1%1015.7%--861
$145.00Jul 31Aug 21522.6%48.3%982.8%--39
$152.00Jul 31Aug 21379.2%42.6%790.4%8397
$205.00Jul 31Aug 28270.6%32.6%729.6%13629
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 31Sep 11522.6%41.8%1151.6%228
$150.00Jul 31Sep 11362.4%38.8%834.6%17226
$152.00Jul 31Aug 21379.2%42.6%790.4%3107
$182.50Jul 31Aug 14220.9%31.7%595.9%--69
$155.00Jul 31Sep 11226.5%37.3%507.6%10102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 28.41, avg 3.18)

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 28$0.10$0.90$0.109.00$193.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 14$0.28$4.72$0.2816.86$154.72
$150.00$145.00Aug 28$0.28$4.72$0.2816.86$149.72
$150.00$145.00Sep 11$0.32$4.68$0.3214.62$149.68
$159.00$155.00Aug 14$0.31$3.69$0.3111.90$158.69
$155.00$150.00Aug 28$0.45$4.55$0.4510.11$154.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 24.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$147.00$150.00Aug 21$2.88$2.88$0.1224.00$149.88
$163.00$165.00Jul 31$1.88$1.88$0.1215.67$164.88
$165.00$167.00Aug 7$1.87$1.87$0.1314.38$166.87
$160.00$161.00Aug 7$0.90$0.90$0.109.00$160.90
$156.00$157.00Jul 31$0.89$0.89$0.118.09$156.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$190.00Aug 14$2.38$2.38$0.1219.83$190.12
$190.00$184.00Jul 31$5.55$5.55$0.4512.33$184.45
$195.00$193.00Aug 21$1.85$1.85$0.1512.33$193.15
$190.00$188.00Aug 14$1.82$1.82$0.1810.11$188.18
$193.00$192.00Aug 21$0.90$0.90$0.109.00$192.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.11, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 31Aug 7$0.06220.9%32.5%
$200.00Jul 31Aug 7$0.09232.6%47.7%
$197.50Aug 7Aug 14$0.0944.5%35.7%
$197.00Jul 31Aug 7$0.11209.1%44.1%
$205.00Jul 31Aug 14$0.11270.6%40.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 31Aug 7$0.13220.9%32.5%
$155.00Jul 31Aug 7$0.20226.5%50.2%
$184.00Jul 31Aug 7$0.20159.7%32.7%
$159.00Jul 31Aug 7$0.24182.3%42.9%
$158.00Jul 31Aug 7$0.27193.0%46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 0.97% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$174.00Jul 31$1.02$0.68$1.70$172.30$175.700.97%
$175.00Jul 31$0.76$1.08$1.84$173.16$176.841.05%
$176.00Jul 31$0.27$1.65$1.92$174.08$177.921.10%
$173.00Jul 31$1.80$0.34$2.14$170.86$175.141.22%
$172.50Jul 31$1.95$0.34$2.29$170.21$174.791.31%
$177.00Jul 31$0.22$2.48$2.70$174.30$179.701.54%
$172.00Jul 31$2.88$0.21$3.09$168.91$175.091.77%
$177.50Jul 31$0.17$2.95$3.12$174.38$180.621.78%
$178.00Jul 31$0.18$3.44$3.62$174.38$181.622.07%
$171.00Jul 31$3.49$0.18$3.67$167.33$174.672.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.20% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$171.00Jul 31$0.17$0.18$0.35$170.65$177.85
$177.50$172.00Jul 31$0.17$0.21$0.38$171.62$177.88
$177.00$171.00Jul 31$0.22$0.18$0.40$170.60$177.40
$177.00$172.00Jul 31$0.22$0.21$0.43$171.57$177.43
$176.00$171.00Jul 31$0.27$0.18$0.45$170.55$176.45
$176.00$172.00Jul 31$0.27$0.21$0.48$171.52$176.48
$177.50$173.00Jul 31$0.17$0.34$0.51$172.49$178.01
$177.50$172.50Jul 31$0.17$0.34$0.51$171.99$178.01
$177.00$173.00Jul 31$0.22$0.34$0.56$172.44$177.56
$177.00$172.50Jul 31$0.22$0.34$0.56$171.94$177.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 14.38, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
168/169170/172Aug 14$1.87$0.1314.38$167.13$171.87
167/168171/172Aug 28$1.40$0.1014.00$166.10$172.40
162/162171/172Aug 28$1.37$0.1310.54$161.13$172.37
167/168168/170Aug 7$1.78$0.228.09$165.72$169.78
175/176189/190Sep 4$0.89$0.118.09$175.11$189.89
162/163168/170Aug 7$1.75$0.257.00$161.25$169.75
162/162170/171Aug 28$0.87$0.136.69$161.63$170.87
175/176191/192Sep 4$0.87$0.136.69$175.13$191.87
165/166174/175Aug 14$0.86$0.146.14$165.14$174.86
165/166168/170Aug 7$1.70$0.305.67$164.30$169.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Sep 11$0.11$4.8944.45
$200.00$205.00$210.00Aug 21$0.14$4.8634.71
$200.00$205.00$210.00Aug 28$0.21$4.7922.81
$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
$150.00$155.00$160.00Aug 28$0.13$4.8737.46
$145.00$150.00$155.00Aug 28$0.17$4.8328.41
$145.00$150.00$155.00Aug 14$0.21$4.7922.81
$164.00$165.00$166.00Aug 14$0.05$0.9519.00
$164.00$168.00$172.00Sep 4$0.23$3.7716.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-1.01, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$182.001:2Sep 4-$1.01$5.99
$205.00$210.001:2Aug 21-$0.06$4.94
$205.00$210.001:2Aug 28-$0.10$4.90
$190.00$195.001:2Sep 11-$0.53$4.47
$196.00$200.001:2Aug 28-$0.24$3.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 14$0.00$5.00
$155.00$150.001:2Aug 7-$0.03$4.97
$150.00$145.001:2Aug 14-$0.14$4.86
$150.00$145.001:2Sep 4-$0.28$4.72
$150.00$145.001:2Aug 28-$0.34$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 2.80%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.00Aug 28$4.900.461.1%2.80%3.93%28
$177.00Aug 21$4.650.451.1%2.66%3.79%50126
$177.50Aug 28$4.650.451.4%2.66%4.07%346
$176.00Aug 21$4.600.480.6%2.63%3.19%--166
$178.00Aug 28$4.350.431.7%2.49%4.19%--28
$177.50Aug 21$3.800.431.4%2.17%3.59%--36
$178.00Aug 21$3.700.421.7%2.11%3.82%--26
$176.00Aug 14$3.650.460.6%2.09%2.65%36
$180.00Aug 28$3.650.392.9%2.09%4.93%120
$182.00Sep 4$3.600.364.0%2.06%6.05%12

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 4,447
Total Puts 8,998
Put/Call Ratio 2.02
Net Difference -4,551

Prior's Put/Call Breakdown

Total Calls 5,208
Total Puts 5,361
Put/Call Ratio 1.03
Net Difference -153

Prior 7-Day Put/Call Summary

Total Calls 51,695
Total Puts 77,018
Average Put/Call Ratio 1.57
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