Tour v528
XLK
State StreetTechSelSectSPDRETF
$188.16 +0.05%
◀ 9/18 11:35 ▶

Option Volume

Detail
ℹ
Current (09/18 11:35am) 8,934
Calls: 5,477 (61%)
Puts: 3,457 (39%)
Prior (09/17) 10,332
Calls: 5,801 (56%)
Puts: 4,531 (44%)
Current vs Prior -13.53%
Calls: -5.59% (Calls)
Puts: -23.70% (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 -67.69%
Calls: -56.58%
Puts: -77.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:35am) $4.12M
Calls: $3.15M (77%)
Puts: $965.4K (23%)
Prior (09/17) $12.78M
Calls: $11.08M (87%)
Puts: $1.70M (13%)
Current vs Prior -67.79%
Calls: -71.56%
Puts: -43.32%
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 -85.54%
Calls: -86.34%
Puts: -82.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:35am) 0.63
Prior (09/17) 0.78
Current vs Prior -19.19%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -48.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:35am) 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 -25.88% | -9.53%-25.87% | +0.27%
Prior 7-Day Avg 2.12% | 3.60%2.64% | 6.28%
Current vs 7-Day Avg -61.09% | -30.89%-68.81% | -20.08%
Prior 7-Day Eod 1.11% | 2.75%1.11% | 5.01%
Current vs 7-Day Eod -25.88% | -9.53%-25.87% | +0.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 54.16% | 10.62%
Calls: 63.89% | 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 -41.68% | -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 -13.62% | -76.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.15M) vs puts ($965.4K). 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
11:35BULLISHBULLISHBULLISH
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 72 of results (avg 6.7%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1832.6533.30$32.972.0%301.002.7K
$165.00Sep 1822.8523.35$23.102.2%101.001.8K
$151.00Sep 1836.5537.35$36.952.2%--1.00341
$169.00Sep 1818.8519.30$19.082.4%331.0055
$160.00Oct 1628.3529.10$28.732.6%--0.9526
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1612.3012.90$12.604.8%40.86160
$199.00Oct 1611.3012.10$11.706.8%10.84--
$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. 7 found (avg $0.72, cheapest $0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$191.00Sep 250.810.93$0.8713.8%70.28126
$200.00Oct 160.640.78$0.7119.7%1020.141.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Sep 250.390.45$0.4214.3%20.13345
$180.00Oct 20.871.05$0.9618.8%--0.19331
$175.00Oct 90.800.97$0.8919.1%10.14203
$165.00Oct 160.420.50$0.4617.4%530.065.1K
$170.00Oct 160.650.78$0.7218.1%550.101.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.80, 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 1811.2012.55$11.8811.4%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. 217 active (total vol 7.7K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 161.691.81$1.756.9%1.3K0.27574
$190.00Sep 251.111.28$1.2014.2%1.2K0.35369
$192.00Oct 162.562.95$2.7614.1%6790.371.1K
$172.00Sep 1815.8016.35$16.083.4%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 180.240.68$0.4695.7%1460.50130
$182.50Sep 250.510.71$0.6132.8%720.18213
$187.50Oct 22.723.20$2.9616.2%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. 9 strikes (avg 182.6%, max 1386.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$202.50Sep 18Oct 30309.4%20.8%1386.8%101.7K
$187.50Sep 18Oct 2333.5%22.0%51.9%22826
$187.00Sep 18Oct 2333.0%22.4%47.1%15627
$188.00Sep 18Oct 3026.0%21.2%22.7%32417
$189.00Sep 18Oct 3023.3%21.8%6.5%63315
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Sep 18Oct 3033.5%22.1%51.5%18705
$187.00Sep 18Oct 3033.0%22.6%46.2%151746
$188.00Sep 18Oct 1626.0%20.2%29.1%149188
$189.00Sep 18Oct 1623.3%22.9%1.4%16480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 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
$192.00$188.00Oct 9$2.13$1.87$2.1366%0.88$189.87
$179.00$177.00Oct 23$0.22$1.78$0.2224%8.09$178.78
$187.00$186.00Oct 16$0.25$0.75$0.2546%3.00$186.75
$185.00$183.00Oct 9$0.51$1.49$0.5138%2.92$184.49
$186.00$185.00Oct 30$0.27$0.73$0.2742%2.70$185.73

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$0.96$0.96$1.5486%0.62$205.96
$190.00$191.00Oct 16$0.63$0.63$0.3756%1.70$190.63
$197.00$199.00Oct 23$0.62$0.62$1.3874%0.45$197.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$183.00$182.50Oct 9$0.30$0.30$0.2069%1.50$182.70
$182.50$182.00Sep 18$0.17$0.17$0.3391%0.52$182.33
$181.00$180.00Oct 30$0.39$0.39$0.6170%0.64$180.61
$183.00$182.50Oct 30$0.27$0.27$0.2366%1.17$182.73
$184.00$183.00Sep 25$0.30$0.30$0.7075%0.43$183.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.40, cheapest $1.56)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Sep 18Sep 25$1.6733.5%20.0%
$188.00Sep 18Sep 25$1.6426.0%19.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Sep 18Sep 25$1.5633.5%20.0%
$188.00Sep 18Sep 25$1.6326.0%19.1%
$192.00Oct 9Oct 16$0.5021.3%21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 0.48% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Sep 18$0.45$0.46$0.91$187.09$188.910.48%
$187.50Sep 18$0.75$0.37$1.12$186.38$188.620.60%
$189.00Sep 18$0.09$1.10$1.19$187.81$190.190.63%
$187.00Sep 18$1.03$0.21$1.24$185.76$188.240.66%
$190.00Sep 18$0.03$1.96$1.99$188.01$191.991.06%
$186.00Sep 18$2.19$0.06$2.25$183.75$188.251.20%
$191.00Sep 18$0.01$2.85$2.86$188.14$193.861.52%
$185.00Sep 18$3.18$0.03$3.21$181.79$188.211.71%
$184.00Sep 18$4.05$0.06$4.11$179.89$188.112.18%
$188.00Sep 25$2.09$2.09$4.18$183.82$192.182.22%

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$0.06$0.15$185.85$189.15
$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$0.37$0.46$187.04$189.46
$217.50$186.00Sep 18$1.07$0.06$1.13$184.87$218.63
$212.50$186.00Sep 18$1.07$0.06$1.13$184.87$213.63
$217.50$184.00Sep 18$1.07$0.06$1.13$182.87$218.63
$205.00$186.00Sep 18$1.07$0.06$1.13$184.87$206.13
$212.50$184.00Sep 18$1.07$0.06$1.13$182.87$213.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 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
182/182205/208Sep 18$1.13$1.3776%0.82$181.37$206.13
186/187212/215Sep 18$1.19$1.3164%0.91$185.81$213.69
182/182220/225Sep 18$1.23$3.7780%0.33$181.27$221.23
180/181196/197Oct 30$0.77$0.2339%3.35$180.23$196.77
174/175195/196Oct 2$0.44$0.5671%0.79$174.56$195.44
186/187205/208Sep 18$1.11$1.3961%0.80$185.89$206.11
171/172198/199Oct 16$0.44$0.5669%0.79$171.56$198.44
171/172194/195Oct 16$0.54$0.4657%1.17$171.46$194.54
183/184199/200Sep 25$0.41$0.5970%0.69$183.59$199.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 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
$190.00$191.00$192.00Sep 25$0.06$0.9414%15.67
$189.00$190.00$191.00Sep 25$0.07$0.9314%13.29
$188.00$189.00$190.00Sep 18$0.30$0.7047%2.33
$188.00$189.00$190.00Oct 2$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$189.00$190.00Sep 18$0.22$0.7845%3.55
$185.00$186.00$187.00Sep 18$0.12$0.8820%7.33
$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
$188.00$189.00$190.00Sep 25$0.11$0.8915%8.09

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 $-3.17, 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-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$3.17$6.83
$190.00$189.001:2Sep 18-$0.24$0.76
$192.00$188.001:2Oct 9-$1.72$2.28
$192.50$191.001:2Sep 18-$1.10$0.40
$200.00$196.001:2Sep 25-$3.65$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 2.63%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 30$4.950.471.0%2.63%3.61%157
$189.00Oct 30$5.200.500.5%2.76%3.21%--51
$191.00Oct 30$4.250.451.5%2.26%3.77%244
$192.00Oct 30$3.900.422.0%2.07%4.11%43
$193.00Oct 30$3.400.392.6%1.81%4.38%221
$190.00Oct 23$4.300.471.0%2.29%3.26%--31
$194.00Oct 30$3.000.363.1%1.59%4.70%--26
$195.00Oct 30$2.670.343.6%1.42%5.05%226
$192.00Oct 23$3.250.412.0%1.73%3.77%--24
$196.00Oct 30$2.360.314.2%1.25%5.42%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 5,477
Total Puts 3,457
Put/Call Ratio 0.63
Net Difference 2,020

Prior's Put/Call Breakdown

Total Calls 5,801
Total Puts 4,531
Put/Call Ratio 0.78
Net Difference 1,270

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