Tour v528
USO
United States Oil
$148.16 -3.68%
$148.11 (-0.03%)🌙
as of 09/21 04:00 PM
9/21 16:00

Option Volume

Detail
Current (09/21 4:00pm) 209,185
Calls: 82,715 (40%)
Puts: 126,470 (60%)
Prior (09/18) 255,904
Calls: 141,548 (55%)
Puts: 114,356 (45%)
Current vs Prior -18.26%
Calls: -41.56% (Calls)
Puts: +10.59% (Puts)
Prior 7-Day Total 1,746,111
Calls: 931,053 (53%)
Puts: 815,058 (47%)
Prior 7-Day Average 249,444
Calls: 133,007 (53%)
Puts: 116,436 (47%)
Current vs Prior 7-Day Avg -16.14%
Calls: -37.81%
Puts: +8.62%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/21 4:00pm) $67.65M
Calls: $28.42M (42%)
Puts: $39.23M (58%)
Prior (09/18) $64.69M
Calls: $39.49M (61%)
Puts: $25.20M (39%)
Current vs Prior +4.57%
Calls: -28.04%
Puts: +55.67%
Prior 7-Day Total $635.53M
Calls: $474.38M (75%)
Puts: $161.15M (25%)
Prior 7-Day Average $90.79M
Calls: $67.77M (75%)
Puts: $23.02M (25%)
Current vs Prior 7-Day Avg -25.49%
Calls: -58.07%
Puts: +70.40%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/21 4:00pm) 1.53
Prior (09/18) 0.81
Current vs Prior +89.26%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +69.08%
Sentiment BEARISH

Open Interest

Detail
Current (09/21 4:00pm) 712,649
Calls: 272,449 (38%)
Puts: 440,200 (62%)
Prior (09/18) 1,023,239
Calls: 420,350 (41%)
Puts: 602,889 (59%)
Current vs Prior -30.35%
Prior 7-Day Total 6,644,767
Calls: 2,756,550 (41%)
Puts: 3,888,217 (59%)
Prior 7-Day Average 949,252
Calls: 393,792 (41%)
Puts: 555,459 (59%)
Current vs Prior 7-Day Avg -24.93%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.76% | 4.79%4.79% | 7.06%10.14% | 15.38%
Prior 2.51% | 4.85%2.51% | 5.99%2.51% | 11.22%
Current vs Prior +49.71% | -1.16%+90.84% | +17.77%+303.98% | +37.00%
Prior 7-Day Avg 3.81% | 5.54%3.32% | 7.04%4.09% | 12.96%
Current vs 7-Day Avg -1.35% | -13.44%+44.44% | +0.35%+148.21% | +18.65%
Prior 7-Day Eod 2.51% | 4.85%0.68% | 5.30%0.68% | 10.55%
Current vs 7-Day Eod +49.71% | -1.16%+608.79% | +33.08%+1400.43% | +45.72%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.04% | 13.00%
Calls: 9.51% | 20.59%
Puts: 4.57% | 5.41%
Prior 27.15% | 15.23%
Calls: 18.52% | 5.33%
Puts: 35.78% | 25.13%
Current vs Prior -74.07% | -14.64%
Prior 7-Day Avg 14.16% | 10.37%
Calls: 10.95% | 7.44%
Puts: 17.36% | 13.30%
Current vs 7-Day Avg -50.28% | +25.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.53 - heavy put buying. P/C ratio rising 89% - increased hedging/bearish positioning. Put-heavy open interest (440,200 puts vs 272,449 calls) suggests hedging or bearish positioning. Declining open interest (down 30%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
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
16:00BEARISHBEARISHBEARISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 352 of results (avg 6.1%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1628.4529.05$28.752.1%320.932.5K
$155.00Oct 164.554.65$4.602.2%3610.382.9K
$150.00Oct 166.406.55$6.482.3%8040.485.7K
$160.00Sep 250.410.42$0.422.4%1.9K0.103.3K
$125.00Sep 2522.9523.55$23.252.6%261.00271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Oct 167.457.60$7.532.0%2190.49295
$160.00Oct 1614.7015.00$14.852.0%1670.71780
$145.00Oct 307.107.25$7.182.1%850.42112
$147.00Oct 308.058.25$8.152.5%480.4636
$175.00Oct 1627.5028.20$27.852.5%80.8739

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.50, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 230.150.17$0.1612.5%2.7K0.061.6K
$159.00Sep 230.190.21$0.2010.0%1940.071.0K
$158.00Sep 230.230.26$0.2512.0%2580.08258
$157.00Sep 230.290.33$0.3112.9%2810.10684
$157.50Sep 230.260.31$0.2917.2%520.09264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Sep 230.150.18$0.1618.8%3540.05241
$139.00Sep 230.260.30$0.2814.3%1730.09128
$138.00Sep 230.200.23$0.2213.6%6870.07559
$140.00Sep 230.360.38$0.375.4%8610.111.4K
$141.00Sep 230.470.50$0.496.1%3300.14150

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 366 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Sep 2320.6523.90$22.2814.6%41.001
$127.00Sep 2319.6523.00$21.3315.7%3621.006
$128.00Sep 2318.5020.70$19.6011.2%3581.001
$129.00Sep 2317.4019.70$18.5512.4%21.0011
$130.00Sep 2316.9518.80$17.8810.3%5161.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 2326.0528.40$27.238.6%40.99--
$172.00Sep 2322.3525.40$23.8812.8%120.991
$167.50Sep 2317.5520.95$19.2517.7%10.981
$164.00Sep 2315.6516.50$16.085.3%--0.9824
$167.00Sep 2318.5519.45$19.004.7%2460.989

Most actively traded options today. High liquidity = easy entry/exit. 771 active (total vol 192.2K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$153.00Sep 230.790.86$0.838.4%2.8K0.2387
$160.00Sep 230.150.17$0.1612.5%2.7K0.061.6K
$153.00Sep 251.401.47$1.444.9%2.4K0.29230
$150.00Sep 252.402.48$2.443.3%2.2K0.421.7K
$160.00Sep 300.931.27$1.1030.9%2.1K0.18489
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 160.820.87$0.855.9%4.8K0.0917.8K
$140.00Sep 250.820.85$0.843.6%4.6K0.179.1K
$130.00Sep 250.110.13$0.1216.7%4.4K0.031.2K
$140.00Oct 163.603.70$3.652.7%3.7K0.309.1K
$140.00Oct 21.822.01$1.929.9%3.0K0.242.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 22.3%, max 35.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$142.00Sep 23Oct 3060.8%44.8%35.5%280136
$144.00Sep 23Oct 3058.8%44.7%31.5%889
$143.00Sep 23Oct 3059.6%45.5%31.0%26350
$145.00Sep 23Oct 3058.0%44.6%30.1%32514
$146.00Sep 23Oct 3057.2%44.5%28.5%9296
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$142.00Sep 23Oct 3060.8%44.8%35.5%1.2K536
$144.00Sep 23Oct 3058.8%44.7%31.5%857276
$143.00Sep 23Oct 3059.6%45.5%31.0%790179
$145.00Sep 23Oct 3058.0%44.6%30.1%2.7K6.3K
$146.00Sep 23Oct 3057.2%44.5%28.5%1.8K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 356 found (best R:R 9.00, avg 2.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$132.00$133.00Sep 25$0.10$0.90$0.1094%9.00$132.10
$119.00$120.00Oct 2$0.38$0.62$0.38100%1.63$119.38
$132.00$133.00Sep 23$0.37$0.63$0.3795%1.70$132.37
$131.00$132.00Oct 2$0.37$0.63$0.3790%1.70$131.37
$136.00$137.00Oct 30$0.25$0.75$0.2574%3.00$136.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$168.00$167.00Sep 25$0.42$0.58$0.4296%1.38$167.58
$170.00$169.00Sep 25$0.43$0.57$0.4397%1.33$169.57
$176.00$175.00Sep 23$0.47$0.53$0.4792%1.13$175.53
$163.00$162.00Oct 23$0.25$0.75$0.2572%3.00$162.75
$162.00$161.00Oct 2$0.38$0.62$0.3881%1.63$161.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 1.27, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$176.00$177.00Sep 23$0.56$0.56$0.4492%1.27$176.56
$152.00$153.00Oct 23$0.85$0.85$0.1554%5.67$152.85
$168.00$169.00Oct 9$0.54$0.54$0.4683%1.17$168.54
$156.00$157.00Oct 30$0.75$0.75$0.2560%3.00$156.75
$163.00$164.00Oct 30$0.63$0.63$0.3769%1.70$163.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$134.00Oct 23$0.62$0.62$0.3877%1.63$134.38
$124.00$123.00Oct 23$0.45$0.45$0.5590%0.82$123.55
$142.00$141.00Oct 30$0.70$0.70$0.3064%2.33$141.30
$137.00$136.00Oct 30$0.60$0.60$0.4072%1.50$136.40
$140.00$139.00Oct 30$0.65$0.65$0.3567%1.86$139.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.01, cheapest $0.76)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 23Sep 25$0.7957.5%53.0%
$151.00Sep 23Sep 25$0.7256.7%52.7%
$152.50Sep 25Oct 2$1.6052.3%48.3%
$149.00Sep 23Sep 25$0.7957.3%53.4%
$150.00Sep 23Sep 25$0.7756.8%52.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 23Sep 25$0.7657.5%53.0%
$151.00Sep 23Sep 25$0.6356.7%52.7%
$152.50Sep 25Oct 2$2.1052.3%48.3%
$149.00Sep 23Sep 25$0.7457.3%53.4%
$150.00Sep 23Sep 25$0.7556.8%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 3.42% of stock, avg 9.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Sep 23$2.10$2.96$5.06$143.94$154.063.42%
$148.00Sep 23$2.61$2.47$5.08$142.92$153.083.43%
$147.00Sep 23$3.17$1.93$5.10$141.90$152.103.44%
$150.00Sep 23$1.67$3.43$5.10$144.90$155.103.44%
$146.00Sep 23$3.60$1.58$5.18$140.82$151.183.50%
$151.00Sep 23$1.33$4.15$5.48$145.52$156.483.70%
$145.00Sep 23$4.57$1.26$5.83$139.17$150.833.93%
$152.00Sep 23$1.05$4.80$5.85$146.15$157.853.95%
$144.00Sep 23$5.28$1.00$6.28$137.72$150.284.24%
$153.00Sep 23$0.83$5.60$6.43$146.57$159.434.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 1.24% of stock, avg 6.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$153.00$144.00Sep 23$0.83$1.00$1.83$142.17$154.83
$152.00$144.00Sep 23$1.05$1.00$2.05$141.95$154.05
$153.00$145.00Sep 23$0.83$1.26$2.09$142.91$155.09
$152.00$145.00Sep 23$1.05$1.26$2.31$142.69$154.31
$151.00$144.00Sep 23$1.33$1.00$2.33$141.67$153.33
$151.00$145.00Sep 23$1.33$1.26$2.59$142.41$153.59
$153.00$146.00Sep 23$0.83$1.58$2.41$143.59$155.41
$152.00$146.00Sep 23$1.05$1.58$2.63$143.37$154.63
$151.00$146.00Sep 23$1.33$1.58$2.91$143.09$153.91
$150.00$144.00Sep 23$1.67$1.00$2.67$141.33$152.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 2.03, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
131/132176/177Sep 23$0.67$0.3388%2.03$131.33$176.67
128/129176/177Sep 23$0.66$0.3489%1.94$128.34$176.66
140/141176/177Sep 23$0.68$0.3278%2.12$140.32$176.68
143/144176/177Sep 23$0.78$0.2267%3.55$143.22$176.78
141/142176/177Sep 23$0.69$0.3175%2.23$141.31$176.69
144/145176/177Sep 23$0.82$0.1862%4.56$144.18$176.82
142/143176/177Sep 23$0.72$0.2871%2.57$142.28$176.72
134/135159/160Oct 23$0.90$0.1043%9.00$134.10$159.90
133/134158/159Oct 2$0.71$0.2960%2.45$133.29$158.71
123/124159/160Oct 23$0.73$0.2756%2.70$123.27$159.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 14.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$151.00$152.00Sep 23$0.06$0.9411%15.67
$151.00$152.00$153.00Sep 23$0.06$0.9410%15.67
$148.00$149.00$150.00Sep 25$0.06$0.9410%15.67
$149.00$150.00$151.00Sep 25$0.06$0.9410%15.67
$148.00$149.00$150.00Sep 23$0.08$0.9213%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 30$0.32$4.6812%14.62
$144.00$145.00$146.00Sep 23$0.06$0.9411%15.67
$142.00$143.00$144.00Sep 23$0.06$0.948%15.67
$140.00$141.00$142.00Sep 30$0.05$0.956%19.00
$144.00$145.00$146.00Oct 9$0.05$0.955%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 182 found (best net $--, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$161.00$162.001:2Sep 23$0.00$1.00
$170.00$175.001:2Oct 9-$0.50$4.50
$169.00$170.001:2Sep 30-$0.07$0.93
$166.00$167.001:2Sep 23-$0.06$0.94
$172.00$172.501:2Sep 23-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 30-$0.45$4.55
$132.00$131.001:2Sep 25-$0.05$0.95
$130.00$125.001:2Oct 30-$0.68$4.32
$136.00$135.001:2Sep 23-$0.06$0.94
$137.00$136.001:2Sep 23-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 194 found (best yield 5.03%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.00Oct 30$7.450.462.6%5.03%7.62%9615
$153.00Oct 30$7.000.453.3%4.72%7.99%1231
$154.00Oct 30$6.650.433.9%4.49%8.43%6049
$155.00Oct 30$6.300.414.6%4.25%8.87%129395
$156.00Oct 30$5.850.415.3%3.95%9.24%7324
$157.50Oct 30$5.500.386.3%3.71%10.02%146
$149.50Oct 30$8.350.500.9%5.64%6.54%302
$157.00Oct 30$5.650.386.0%3.81%9.78%8191
$148.50Oct 30$8.800.520.2%5.94%6.17%122
$150.00Oct 30$8.050.491.2%5.43%6.68%3869

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 82,715
Total Puts 126,470
Put/Call Ratio 1.53
Net Difference -43,755

Prior's Put/Call Breakdown

Total Calls 141,548
Total Puts 114,356
Put/Call Ratio 0.81
Net Difference 27,192

Prior 7-Day Put/Call Summary

Total Calls 931,053
Total Puts 815,058
Average Put/Call Ratio 0.90
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