Tour v528
XLK
State StreetTechSelSectSPDRETF
$188.14 +0.04%
◀ 9/18 11:25 ▶

Option Volume

Detail
ℹ
Current (09/18 11:25am) 8,591
Calls: 5,232 (61%)
Puts: 3,359 (39%)
Prior (09/17) 9,752
Calls: 5,693 (58%)
Puts: 4,059 (42%)
Current vs Prior -11.91%
Calls: -8.10% (Calls)
Puts: -17.25% (Puts)
Prior 7-Day Total 193,529
Calls: 88,308 (46%)
Puts: 105,221 (54%)
Prior 7-Day Average 27,647
Calls: 12,615 (46%)
Puts: 15,031 (54%)
Current vs Prior 7-Day Avg -68.93%
Calls: -58.53%
Puts: -77.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:25am) $3.72M
Calls: $2.75M (74%)
Puts: $966.9K (26%)
Prior (09/17) $12.54M
Calls: $10.88M (87%)
Puts: $1.66M (13%)
Current vs Prior -70.36%
Calls: -74.72%
Puts: -41.90%
Prior 7-Day Total $199.21M
Calls: $161.43M (81%)
Puts: $37.78M (19%)
Prior 7-Day Average $28.46M
Calls: $23.06M (81%)
Puts: $5.40M (19%)
Current vs Prior 7-Day Avg -86.94%
Calls: -88.07%
Puts: -82.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:25am) 0.64
Prior (09/17) 0.71
Current vs Prior -9.95%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -47.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:25am) 840,214
Calls: 294,433 (35%)
Puts: 545,781 (65%)
Prior (09/17) 830,205
Calls: 289,674 (35%)
Puts: 540,531 (65%)
Current vs Prior +1.21%
Prior 7-Day Total 5,556,594
Calls: 1,951,847 (35%)
Puts: 3,604,747 (65%)
Prior 7-Day Average 793,799
Calls: 278,835 (35%)
Puts: 514,963 (65%)
Current vs Prior 7-Day Avg +5.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 0.81% | 2.48%0.81% | 5.03%
Prior 1.11% | 2.75%1.11% | 5.01%
Current vs Prior -27.30% | -9.90%-27.30% | +0.38%
Prior 7-Day Avg 2.12% | 3.60%2.64% | 6.28%
Current vs 7-Day Avg -61.84% | -31.18%-69.41% | -19.98%
Prior 7-Day Eod 1.11% | 2.75%1.11% | 5.01%
Current vs 7-Day Eod -27.30% | -9.90%-27.30% | +0.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.03% | 17.34%
Calls: 47.62% | 17.09%
Puts: 44.44% | 17.60%
Prior 92.87% | 49.91%
Calls: 77.98% | 63.98%
Puts: 107.75% | 35.84%
Current vs Prior -50.44% | -65.26%
Prior 7-Day Avg 62.70% | 44.73%
Calls: 63.99% | 41.66%
Puts: 61.41% | 47.80%
Current vs 7-Day Avg -26.59% | -61.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.75M). Light premium activity with dollar volume down 70% vs prior. Bullish P/C ratio of 0.64. Put-heavy open interest (545,781 puts vs 294,433 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHNEUTRALMIXED
09:45BULLISHBEARISHBEARISH
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 82 of results (avg 6.5%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$169.00Sep 1818.8519.20$19.021.8%331.0055
$170.00Sep 1817.8518.20$18.021.9%151.001.2K
$151.00Sep 1836.5537.35$36.952.2%--1.00341
$167.50Sep 1820.2520.70$20.482.2%61.00174
$160.00Oct 1628.3529.10$28.732.6%--0.9526
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Oct 163.804.00$3.905.1%340.46194
$199.00Oct 1611.4012.10$11.756.0%10.84--
$188.00Oct 164.204.50$4.356.9%30.5058
$200.00Oct 1612.0012.90$12.457.2%40.86160
$189.00Oct 164.655.00$4.837.2%--0.53458

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.72, cheapest $0.40)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$193.00Sep 250.360.43$0.4017.5%130.1529
$191.00Sep 250.770.87$0.8212.2%60.27126
$200.00Oct 160.670.74$0.719.9%990.141.6K
$199.00Oct 160.750.88$0.8215.9%70.15608
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Sep 250.400.48$0.4418.2%10.14345
$182.50Sep 250.560.64$0.6013.3%720.18213
$184.00Sep 250.800.89$0.8510.6%140.25496
$180.00Oct 20.871.05$0.9618.8%--0.19331
$175.00Oct 90.800.97$0.8919.1%10.14203

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Sep 1836.5537.35$36.952.2%--1.00341
$152.50Sep 1834.9536.60$35.784.6%--1.00639
$154.00Sep 1833.1535.10$34.135.7%--1.00143
$155.00Sep 1832.3033.25$32.782.9%151.002.7K
$156.00Sep 1831.3533.05$32.205.3%81.00155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1811.2012.50$11.8511.0%40.9912
$192.50Sep 184.105.10$4.6021.7%--0.99121
$200.00Sep 2511.5512.75$12.159.9%120.997
$210.00Oct 1621.0523.00$22.038.9%--0.9710
$207.50Oct 218.3520.55$19.4511.3%--0.9711

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 7.4K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 161.701.79$1.755.1%1.3K0.27574
$190.00Sep 251.081.19$1.149.6%1.2K0.33369
$192.00Oct 162.562.95$2.7614.1%6790.371.1K
$172.00Sep 1815.7516.20$15.982.8%1471.00209
$172.50Sep 1815.1515.70$15.433.6%1311.00320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Sep 252.432.90$2.6717.6%1.2K0.5921
$187.00Sep 180.100.33$0.22104.5%1490.26733
$188.00Sep 180.340.67$0.5164.7%1460.53130
$182.50Sep 250.560.64$0.6013.3%720.18213
$187.50Oct 22.733.20$2.9715.8%660.485

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 29.1%, max 43.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Sep 18Oct 2331.7%22.0%43.8%22826
$187.00Sep 18Oct 2331.6%22.4%41.2%15627
$188.00Sep 18Oct 3025.8%21.2%21.8%32417
$189.00Sep 18Oct 3024.0%21.8%10.0%58315
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Sep 18Oct 3031.7%22.1%43.3%18705
$187.00Sep 18Oct 3031.6%22.6%40.2%151746
$188.00Sep 18Oct 1625.8%20.2%28.1%149188
$189.00Sep 18Oct 1624.0%22.9%4.7%16480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.72, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$156.00Sep 18$0.58$0.42$0.58100%0.72$155.58
$181.00$182.00Sep 18$0.58$0.42$0.58100%0.72$181.58
$175.00$176.00Sep 25$0.58$0.42$0.58100%0.72$175.58
$185.00$188.00Oct 30$1.37$1.63$1.3761%1.19$186.37
$177.00$178.00Oct 16$0.50$0.50$0.5082%1.00$177.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$186.00$185.00Oct 9$0.25$0.75$0.2542%3.00$185.75
$186.00$185.00Oct 30$0.27$0.73$0.2742%2.70$185.73
$187.00$186.00Sep 25$0.26$0.74$0.2644%2.85$186.74
$189.00$188.00Sep 18$0.59$0.41$0.5985%0.69$188.41
$187.00$186.00Oct 2$0.30$0.70$0.3046%2.33$186.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$225.00Sep 18$1.06$1.06$3.9490%0.27$221.06
$212.50$215.00Sep 18$1.04$1.04$1.4688%0.71$213.54
$205.00$207.50Sep 18$0.57$0.57$1.9389%0.30$205.57
$197.00$199.00Oct 23$0.62$0.62$1.3874%0.45$197.62
$193.00$195.00Oct 23$0.83$0.83$1.1762%0.71$193.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$181.00$180.00Oct 30$0.44$0.44$0.5670%0.79$180.56
$182.50$182.00Sep 18$0.17$0.17$0.3391%0.52$182.33
$183.00$182.50Oct 9$0.30$0.30$0.2069%1.50$182.70
$183.00$182.50Oct 30$0.27$0.27$0.2366%1.17$182.73
$187.50$187.00Sep 25$0.33$0.33$0.1752%1.94$187.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.62, cheapest $1.61)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Sep 18Sep 25$1.6331.7%19.6%
$188.00Sep 18Sep 25$1.5725.8%20.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Sep 18Sep 25$1.6131.7%19.6%
$188.00Sep 18Sep 25$1.6925.8%20.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 0.49% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Sep 18$0.42$0.51$0.93$187.07$188.930.49%
$187.50Sep 18$0.71$0.38$1.09$186.41$188.590.58%
$189.00Sep 18$0.09$1.10$1.19$187.81$190.190.63%
$187.00Sep 18$1.02$0.22$1.24$185.76$188.240.66%
$190.00Sep 18$0.02$2.10$2.12$187.88$192.121.13%
$186.00Sep 18$2.08$0.07$2.15$183.85$188.151.14%
$191.00Sep 18$0.03$2.85$2.88$188.12$193.881.53%
$185.00Sep 18$3.08$0.02$3.10$181.90$188.101.65%
$184.00Sep 18$4.00$0.06$4.06$179.94$188.062.16%
$188.00Sep 25$1.99$2.20$4.19$183.81$192.192.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.08% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$184.00Sep 18$0.09$0.06$0.15$183.85$189.15
$189.00$186.00Sep 18$0.09$0.07$0.16$185.84$189.16
$189.00$182.50Sep 18$0.09$0.19$0.28$182.22$189.28
$189.00$187.00Sep 18$0.09$0.22$0.31$186.69$189.31
$189.00$187.50Sep 18$0.09$0.38$0.47$187.03$189.47
$205.00$186.00Sep 18$0.67$0.07$0.74$185.26$205.74
$205.00$184.00Sep 18$0.67$0.06$0.73$183.27$205.73
$188.00$186.00Sep 18$0.42$0.07$0.49$185.51$188.49
$188.00$187.00Sep 18$0.42$0.22$0.64$186.36$188.64
$188.00$184.00Sep 18$0.42$0.06$0.48$183.52$188.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 0.94, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
182/182212/215Sep 18$1.21$1.2979%0.94$181.29$213.71
186/187212/215Sep 18$1.19$1.3162%0.91$185.81$213.69
182/182220/225Sep 18$1.23$3.7780%0.33$181.27$221.23
182/182205/208Sep 18$0.74$1.7680%0.42$181.76$205.74
180/181196/197Oct 30$0.82$0.1839%4.56$180.18$196.82
180/181195/196Oct 30$0.74$0.2636%2.85$180.26$195.74
180/181198/199Oct 30$0.66$0.3444%1.94$180.34$198.66
179/180199/200Sep 25$0.24$0.7684%0.32$179.76$199.24
169/170194/195Oct 9$0.43$0.5765%0.75$169.57$194.43
174/175194/195Oct 9$0.48$0.5260%0.92$174.52$194.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Oct 16$0.23$4.7711%20.74
$188.00$189.00$190.00Sep 18$0.26$0.7445%2.85
$190.00$191.00$192.00Sep 25$0.06$0.9413%15.67
$189.00$190.00$191.00Sep 18$0.08$0.9212%11.50
$189.00$190.00$191.00Oct 30$0.05$0.955%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Oct 16$0.05$4.953%99.00
$160.00$165.00$170.00Oct 16$0.11$4.896%44.45
$185.00$186.00$187.00Sep 18$0.10$0.9022%9.00
$183.00$184.00$185.00Oct 2$0.07$0.938%13.29
$181.00$182.00$183.00Oct 16$0.06$0.945%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-2.87, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$205.001:2Oct 23-$0.07$4.93
$202.50$207.501:2Oct 30-$0.15$4.85
$191.00$194.001:2Oct 9-$0.50$2.50
$210.00$225.001:2Oct 2-$0.09$14.91
$187.50$188.001:2Sep 18-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$2.87$7.13
$190.00$189.001:2Sep 18-$0.10$0.90
$192.50$191.001:2Sep 18-$1.10$0.40
$200.00$196.001:2Sep 25-$3.65$0.35
$170.00$165.001:2Oct 30-$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 2.63%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 30$4.950.471.0%2.63%3.62%157
$189.00Oct 30$5.200.500.5%2.76%3.22%--51
$191.00Oct 30$4.250.451.5%2.26%3.78%244
$192.00Oct 30$3.900.422.0%2.07%4.12%43
$193.00Oct 30$3.400.392.6%1.81%4.39%221
$190.00Oct 23$4.300.471.0%2.29%3.27%--31
$194.00Oct 30$3.000.363.1%1.59%4.71%--26
$195.00Oct 30$2.670.343.6%1.42%5.07%226
$192.00Oct 23$3.250.412.0%1.73%3.78%--24
$196.00Oct 30$2.360.314.2%1.25%5.43%212

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 5,232
Total Puts 3,359
Put/Call Ratio 0.64
Net Difference 1,873

Prior's Put/Call Breakdown

Total Calls 5,693
Total Puts 4,059
Put/Call Ratio 0.71
Net Difference 1,634

Prior 7-Day Put/Call Summary

Total Calls 88,308
Total Puts 105,221
Average Put/Call Ratio 1.22
Ratio Trend Falling

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