Tour v476
XLK
State StreetTechSelSectSPDRETF
$174.86 -0.50%
7/31 12:50

Option Volume

Detail
Current (07/31 12:50pm) 13,550
Calls: 4,516 (33%)
Puts: 9,034 (67%)
Prior (07/30) 10,798
Calls: 5,345 (49%)
Puts: 5,453 (51%)
Current vs Prior +25.49%
Calls: -15.51% (Calls)
Puts: +65.67% (Puts)
Prior 7-Day Total 129,112
Calls: 51,753 (40%)
Puts: 77,359 (60%)
Prior 7-Day Average 18,444
Calls: 7,393 (40%)
Puts: 11,051 (60%)
Current vs Prior 7-Day Avg -26.54%
Calls: -38.92%
Puts: -18.25%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/31 12:50pm) $3.95M
Calls: $2.44M (62%)
Puts: $1.51M (38%)
Prior (07/30) $8.17M
Calls: $4.13M (51%)
Puts: $4.04M (49%)
Current vs Prior -51.65%
Calls: -41.04%
Puts: -62.52%
Prior 7-Day Total $77.21M
Calls: $39.59M (51%)
Puts: $37.61M (49%)
Prior 7-Day Average $11.03M
Calls: $5.66M (51%)
Puts: $5.37M (49%)
Current vs Prior 7-Day Avg -64.20%
Calls: -56.94%
Puts: -71.84%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 12:50pm) 2.00
Prior (07/30) 1.02
Current vs Prior +96.08%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg +26.60%
Sentiment BEARISH

Open Interest

Detail
Current (07/31 12:50pm) 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 1.20% | 4.20%6.78% | 10.36%
Prior 1.96% | 4.45%6.65% | 10.35%
Current vs Prior -38.65% | -5.54%+1.96% | +0.11%
Prior 7-Day Avg 3.53% | 5.35%7.64% | 11.14%
Current vs 7-Day Avg -65.96% | -21.39%-11.29% | -6.99%
Prior 7-Day Eod 1.96% | 4.45%6.65% | 10.35%
Current vs 7-Day Eod -38.65% | -5.54%+1.96% | +0.11%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 75.30% | 16.39%
Calls: 57.14% | 15.38%
Puts: 93.46% | 17.39%
Prior 106.69% | 64.89%
Calls: 90.37% | 40.51%
Puts: 123.00% | 89.27%
Current vs Prior -29.42% | -74.74%
Prior 7-Day Avg 64.31% | 53.39%
Calls: 50.74% | 41.48%
Puts: 77.87% | 65.30%
Current vs 7-Day Avg +17.09% | -69.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.44M). Light premium activity with dollar volume down 52% vs prior. Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio rising 96% - 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
12:50BULLISHBEARISHBEARISH
12:45BULLISHBEARISHBEARISH
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 28 of results (avg 8.2%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$156.00Aug 2119.2520.30$19.775.3%--0.8827
$140.00Jul 3133.1535.25$34.206.1%--1.0047
$140.00Aug 2133.7535.90$34.836.2%101.00112
$141.00Aug 2132.7534.90$33.836.4%--1.0014
$143.00Aug 2130.8032.95$31.886.7%--0.9468
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 1412.9513.80$13.386.4%10.837
$183.00Aug 219.9010.80$10.358.7%30.711.1K
$190.00Aug 2115.4016.85$16.139.0%30.862.7K
$190.00Jul 3114.5516.00$15.289.5%200.991
$185.00Aug 2811.6512.85$12.259.8%--0.7310

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. 153 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 3133.1535.25$34.206.1%--1.0047
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 3114.5516.00$15.289.5%200.991
$183.00Jul 317.459.95$8.7028.7%--0.98161
$180.00Jul 314.656.00$5.3325.3%80.97212
$181.00Jul 315.507.85$6.6835.2%10.96115
$179.00Jul 313.455.05$4.2537.6%--0.95329

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 10.1K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Jul 310.000.43$0.22195.5%7920.17288
$175.00Aug 215.306.15$5.7314.8%4080.512.4K
$176.00Jul 310.040.50$0.27170.4%2930.24345
$173.00Jul 311.312.57$1.9464.9%2880.79120
$175.00Jul 310.401.02$0.7187.3%1220.44756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 211.982.73$2.3631.8%1.5K0.242.2K
$171.00Jul 310.030.31$0.17164.7%1.3K0.11566
$170.00Jul 310.010.06$0.03166.7%9210.031.7K
$173.00Jul 310.090.57$0.33145.5%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 319.1%, max 1438.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$202.50Jul 31Aug 14592.4%38.5%1438.7%296
$145.00Jul 31Aug 21534.6%48.4%1004.8%--39
$140.00Jul 31Aug 21493.7%50.6%875.2%10159
$152.00Jul 31Aug 21388.1%42.7%808.3%8397
$205.00Jul 31Aug 28277.6%32.6%752.3%13629
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 31Sep 11534.6%41.9%1176.8%228
$150.00Jul 31Sep 11370.9%38.9%853.4%17226
$152.00Jul 31Aug 21388.1%42.7%808.3%3107
$182.50Jul 31Aug 14227.3%31.4%624.4%--69
$155.00Jul 31Sep 11231.8%37.4%519.3%10102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 28.41, avg 3.39)

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
$145.00$140.00Aug 28$0.23$4.77$0.2320.74$144.77
$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

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 1.68)

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
$195.00$193.00Aug 21$1.85$1.85$0.1512.33$193.15
$190.00$184.00Jul 31$5.53$5.53$0.4711.77$184.47
$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. 96 found (avg debit $1.11, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 31Aug 7$0.06227.3%32.5%
$190.00Jul 31Aug 7$0.07166.5%30.9%
$200.00Jul 31Aug 7$0.09238.7%47.7%
$197.50Aug 7Aug 14$0.0944.5%35.4%
$197.00Jul 31Aug 7$0.11214.4%44.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 31Aug 7$0.13227.3%32.5%
$184.00Jul 31Aug 7$0.15164.3%32.7%
$155.00Jul 31Aug 7$0.20231.8%50.3%
$159.00Jul 31Aug 7$0.24186.5%43.0%
$158.00Jul 31Aug 7$0.27197.4%46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 0.83% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$174.00Jul 31$1.02$0.44$1.46$172.54$175.460.83%
$175.00Jul 31$0.71$1.08$1.79$173.21$176.791.02%
$176.00Jul 31$0.27$1.65$1.92$174.08$177.921.10%
$173.00Jul 31$1.94$0.33$2.27$170.73$175.271.30%
$172.50Jul 31$1.95$0.34$2.29$170.21$174.791.31%
$177.00Jul 31$0.22$2.37$2.59$174.41$179.591.48%
$172.00Jul 31$2.88$0.11$2.99$169.01$174.991.71%
$177.50Jul 31$0.17$2.95$3.12$174.38$180.621.78%
$178.00Jul 31$0.05$3.44$3.49$174.51$181.492.00%
$171.00Jul 31$3.49$0.17$3.66$167.34$174.662.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.16% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$172.00Jul 31$0.17$0.11$0.28$171.72$177.78
$177.00$172.00Jul 31$0.22$0.11$0.33$171.67$177.33
$177.50$171.00Jul 31$0.17$0.17$0.34$170.66$177.84
$176.00$172.00Jul 31$0.27$0.11$0.38$171.62$176.38
$177.00$171.00Jul 31$0.22$0.17$0.39$170.61$177.39
$176.00$171.00Jul 31$0.27$0.17$0.44$170.56$176.44
$177.50$173.00Jul 31$0.17$0.33$0.50$172.50$178.00
$177.50$172.50Jul 31$0.17$0.34$0.51$171.99$178.01
$177.00$173.00Jul 31$0.22$0.33$0.55$172.45$177.55
$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. 289 found (best R:R 14.00, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
166/167171/172Aug 28$1.40$0.1014.00$165.60$172.40
166/168170/172Aug 14$1.86$0.1413.29$165.64$171.86
162/162171/172Aug 28$1.37$0.1310.54$161.13$172.37
165/166174/175Aug 14$0.89$0.118.09$165.11$174.89
175/176188/189Sep 4$0.89$0.118.09$175.11$188.89
175/176190/191Sep 4$0.89$0.118.09$175.11$190.89
169/170176/177Aug 14$0.88$0.127.33$169.12$176.88
166/168172/174Aug 14$1.74$0.266.69$165.76$173.74
164/168171/175Sep 4$3.47$0.536.55$164.53$174.47
167/168170/171Aug 28$0.86$0.146.14$166.64$170.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Sep 11$0.11$4.8944.45
$179.00$180.00$181.00Jul 31$0.06$0.9415.67
$161.00$162.00$163.00Aug 7$0.06$0.9415.67
$170.00$172.00$174.00Aug 14$0.12$1.8815.67
$183.00$184.00$185.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 28$0.05$4.9599.00
$145.00$150.00$155.00Sep 4$0.08$4.9261.50
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-0.98, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$182.001:2Sep 4-$0.98$6.02
$190.00$195.001:2Sep 11-$0.53$4.47
$196.00$200.001:2Aug 28-$0.24$3.76
$185.00$190.001:2Sep 11-$1.31$3.69
$197.50$200.001:2Aug 7-$0.09$2.41
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
$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-$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 3.83%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 4$6.700.510.1%3.83%3.91%121
$175.00Aug 28$6.000.510.1%3.43%3.51%230
$175.00Aug 21$5.300.510.1%3.03%3.11%4082.4K
$177.00Aug 28$4.900.461.2%2.80%4.03%28
$177.50Aug 28$4.750.451.5%2.72%4.23%346
$176.00Aug 21$4.600.480.7%2.63%3.28%--166
$177.00Aug 21$4.550.451.2%2.60%3.83%50126
$178.00Aug 28$4.350.431.8%2.49%4.28%--28
$175.00Aug 14$3.950.500.1%2.26%2.34%184
$177.50Aug 21$3.800.431.5%2.17%3.68%--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 4,516
Total Puts 9,034
Put/Call Ratio 2.00
Net Difference -4,518

Prior's Put/Call Breakdown

Total Calls 5,345
Total Puts 5,453
Put/Call Ratio 1.02
Net Difference -108

Prior 7-Day Put/Call Summary

Total Calls 51,753
Total Puts 77,359
Average Put/Call Ratio 1.58
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