Tour v528
XLK
State StreetTechSelSectSPDRETF
$188.24 +0.10%
◀ 9/18 11:30 ▶

Option Volume

Detail
ℹ
Current (09/18 11:30am) 8,812
Calls: 5,404 (61%)
Puts: 3,408 (39%)
Prior (09/17) 9,997
Calls: 5,760 (58%)
Puts: 4,237 (42%)
Current vs Prior -11.85%
Calls: -6.18% (Calls)
Puts: -19.57% (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 -68.13%
Calls: -57.16%
Puts: -77.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:30am) $4.01M
Calls: $3.05M (76%)
Puts: $959.8K (24%)
Prior (09/17) $12.71M
Calls: $11.02M (87%)
Puts: $1.70M (13%)
Current vs Prior -68.46%
Calls: -72.32%
Puts: -43.40%
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 -85.91%
Calls: -86.78%
Puts: -82.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:30am) 0.63
Prior (09/17) 0.74
Current vs Prior -14.27%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -48.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:30am) 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 0.82% | 2.49%0.82% | 5.02%
Prior 1.11% | 2.75%1.11% | 5.01%
Current vs Prior -26.38% | -9.56%-26.38% | +0.23%
Prior 7-Day Avg 2.12% | 3.60%2.64% | 6.28%
Current vs 7-Day Avg -61.36% | -30.92%-69.03% | -20.10%
Prior 7-Day Eod 1.11% | 2.75%1.11% | 5.01%
Current vs 7-Day Eod -26.38% | -9.56%-26.38% | +0.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.94% | 10.62%
Calls: 69.44% | 10.05%
Puts: 44.44% | 11.20%
Prior 92.87% | 49.91%
Calls: 77.98% | 63.98%
Puts: 107.75% | 35.84%
Current vs Prior -38.69% | -78.72%
Prior 7-Day Avg 62.70% | 44.73%
Calls: 63.99% | 41.66%
Puts: 61.41% | 47.80%
Current vs 7-Day Avg -9.19% | -76.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.05M) vs puts ($959.8K). Light premium activity with dollar volume down 68% vs prior. Bullish P/C ratio of 0.63. 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
11:30BULLISHBULLISHBULLISH
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 75 of results (avg 6.7%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1832.6533.30$32.972.0%301.002.7K
$151.00Sep 1836.5537.35$36.952.2%--1.00341
$169.00Sep 1818.8519.30$19.082.4%331.0055
$170.00Sep 1817.8518.30$18.082.5%151.001.2K
$160.00Oct 1628.3529.10$28.732.6%--0.9526
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$199.00Oct 1611.3012.10$11.706.8%10.84--
$200.00Oct 1612.0012.90$12.457.2%40.86160
$187.00Oct 163.704.00$3.857.8%340.46194
$185.00Oct 163.053.30$3.187.9%120.394.3K
$188.00Oct 164.154.50$4.338.1%30.5058

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.70, cheapest $0.60)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Sep 250.560.64$0.6013.3%190.21404
$191.00Sep 250.770.89$0.8314.5%60.27126
$200.00Oct 160.680.77$0.7312.3%1010.141.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Sep 250.520.63$0.5719.3%720.18213
$181.00Sep 250.390.47$0.4318.6%10.13345
$184.00Sep 250.760.89$0.8315.7%140.24496
$175.00Oct 20.470.55$0.5115.7%20.10210
$180.00Oct 20.871.05$0.9618.8%--0.19331

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 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 1832.6533.30$32.972.0%301.002.7K
$156.00Sep 1831.4033.00$32.205.0%231.00155
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
$191.00Sep 182.103.60$2.8552.6%--0.9845
$210.00Oct 1621.0523.00$22.038.9%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 7.6K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 161.701.81$1.766.3%1.3K0.27574
$190.00Sep 251.121.23$1.189.3%1.2K0.34369
$192.00Oct 162.562.95$2.7614.1%6790.371.1K
$172.00Sep 1815.8016.30$16.053.1%1621.00209
$172.50Sep 1815.2515.80$15.533.5%1461.00320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Sep 252.442.73$2.5911.2%1.2K0.5821
$187.00Sep 180.080.33$0.21119.0%1490.24733
$188.00Sep 180.280.67$0.4881.3%1460.51130
$182.50Sep 250.520.63$0.5719.3%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 196.8%, max 1375.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$202.50Sep 18Oct 30307.0%20.8%1375.5%101.7K
$187.50Sep 18Oct 2333.3%22.0%50.9%22826
$188.00Sep 18Oct 3025.0%21.2%17.8%32417
$189.00Sep 18Oct 3023.8%21.9%8.8%58315
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Sep 18Oct 3033.3%22.1%50.4%18705
$187.00Sep 18Oct 3032.3%22.6%42.9%151746
$188.00Sep 18Oct 1625.0%20.2%24.0%149188
$189.00Sep 18Oct 1623.8%22.9%3.7%16480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 0.61, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$181.00$182.00Sep 18$0.62$0.38$0.62100%0.61$181.62
$175.00$176.00Sep 25$0.62$0.38$0.62100%0.61$175.62
$177.00$178.00Oct 16$0.52$0.48$0.5282%0.92$177.52
$185.00$188.00Oct 30$1.42$1.58$1.4261%1.11$186.42
$190.00$192.00Oct 23$0.60$1.40$0.6046%2.33$190.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$187.00$186.00Oct 16$0.27$0.73$0.2746%2.70$186.73
$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
$165.00$160.00Oct 16$0.11$4.89$0.116%44.45$164.89
$165.00$160.00Oct 23$0.17$4.83$0.178%28.41$164.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 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$0.77$0.77$1.7387%0.45$205.77
$197.00$199.00Oct 23$0.62$0.62$1.3874%0.45$197.62
$190.00$191.00Oct 16$0.58$0.58$0.4256%1.38$190.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$182.50$182.00Sep 18$0.18$0.18$0.3291%0.56$182.32
$183.00$182.50Oct 9$0.30$0.30$0.2069%1.50$182.70
$181.00$180.00Oct 30$0.41$0.41$0.5970%0.69$180.59
$183.00$182.50Oct 30$0.27$0.27$0.2366%1.17$182.73
$170.00$169.00Oct 23$0.19$0.19$0.8188%0.23$169.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.63, cheapest $1.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Sep 18Sep 25$1.6733.3%19.8%
$188.00Sep 18Sep 25$1.6525.0%20.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Sep 18Sep 25$1.5533.3%19.8%
$188.00Sep 18Sep 25$1.6425.0%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 0.49% of stock, avg 4.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Sep 18$0.44$0.48$0.92$187.08$188.920.49%
$187.50Sep 18$0.75$0.38$1.13$186.37$188.630.60%
$189.00Sep 18$0.09$1.10$1.19$187.81$190.190.63%
$187.00Sep 18$1.07$0.21$1.28$185.72$188.280.68%
$190.00Sep 18$0.02$1.96$1.98$188.02$191.981.05%
$186.00Sep 18$2.23$0.07$2.30$183.70$188.301.22%
$191.00Sep 18$0.01$2.85$2.86$188.14$193.861.52%
$185.00Sep 18$3.20$0.02$3.22$181.78$188.221.71%
$184.00Sep 18$4.05$0.06$4.11$179.89$188.112.18%
$189.00Sep 25$1.61$2.59$4.20$184.80$193.202.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.08% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$186.00Sep 18$0.09$0.07$0.16$185.84$189.16
$189.00$184.00Sep 18$0.09$0.06$0.15$183.85$189.15
$189.00$182.50Sep 18$0.09$0.19$0.28$182.22$189.28
$189.00$187.00Sep 18$0.09$0.21$0.30$186.70$189.30
$189.00$187.50Sep 18$0.09$0.38$0.47$187.03$189.47
$205.00$186.00Sep 18$0.87$0.07$0.94$185.06$205.94
$205.00$184.00Sep 18$0.87$0.06$0.93$183.07$205.93
$205.00$182.50Sep 18$0.87$0.19$1.06$181.44$206.06
$217.50$186.00Sep 18$1.07$0.07$1.14$184.86$218.64
$212.50$186.00Sep 18$1.07$0.07$1.14$184.86$213.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 0.95, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
182/182212/215Sep 18$1.22$1.2879%0.95$181.28$213.72
182/182205/208Sep 18$0.95$1.5578%0.61$181.55$205.95
186/187212/215Sep 18$1.18$1.3264%0.89$185.82$213.68
182/182220/225Sep 18$1.24$3.7680%0.33$181.26$221.24
180/181196/197Oct 30$0.79$0.2139%3.76$180.21$196.79
179/180199/200Sep 25$0.24$0.7684%0.32$179.76$199.24
179/180197/198Sep 25$0.25$0.7582%0.33$179.75$197.25
180/181195/196Oct 30$0.71$0.2936%2.45$180.29$195.71
180/181198/199Oct 30$0.63$0.3744%1.70$180.37$198.63
169/170197/199Oct 23$0.81$1.1962%0.68$169.19$197.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$189.00$190.00Sep 18$0.28$0.7250%2.57
$200.00$205.00$210.00Oct 16$0.25$4.7511%19.00
$189.00$190.00$191.00Sep 18$0.06$0.9415%15.67
$189.00$190.00$191.00Sep 25$0.08$0.9215%11.50
$194.00$195.00$196.00Sep 25$0.05$0.957%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$189.00$190.00Sep 18$0.24$0.7645%3.17
$185.00$186.00$187.00Sep 18$0.09$0.9121%10.11
$160.00$165.00$170.00Oct 16$0.15$4.855%32.33
$188.00$189.00$190.00Oct 16$0.05$0.956%19.00
$183.00$184.00$185.00Oct 2$0.06$0.948%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. 159 found (best net $-2.87, 138 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-$0.24$0.76
$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 16-$0.21$4.79

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$4.950.470.9%2.63%3.56%157
$189.00Oct 30$5.200.500.4%2.76%3.17%--51
$191.00Oct 30$4.250.451.5%2.26%3.72%244
$192.00Oct 30$3.900.422.0%2.07%4.07%43
$193.00Oct 30$3.400.392.5%1.81%4.33%221
$190.00Oct 23$4.300.470.9%2.28%3.22%--31
$194.00Oct 30$3.000.363.1%1.59%4.65%--26
$195.00Oct 30$2.670.343.6%1.42%5.01%226
$192.00Oct 23$3.250.412.0%1.73%3.72%--24
$196.00Oct 30$2.360.314.1%1.25%5.38%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 5,404
Total Puts 3,408
Put/Call Ratio 0.63
Net Difference 1,996

Prior's Put/Call Breakdown

Total Calls 5,760
Total Puts 4,237
Put/Call Ratio 0.74
Net Difference 1,523

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