Tour v528
XLK
State StreetTechSelSectSPDRETF
$187.77 -0.15%
◀ 9/18 12:30 ▶

Option Volume

Detail
ℹ
Current (09/18 12:30pm) 11,655
Calls: 6,996 (60%)
Puts: 4,659 (40%)
Prior (09/17) 13,152
Calls: 7,618 (58%)
Puts: 5,534 (42%)
Current vs Prior -11.38%
Calls: -8.16% (Calls)
Puts: -15.81% (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 -57.84%
Calls: -44.54%
Puts: -69.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:30pm) $7.43M
Calls: $6.22M (84%)
Puts: $1.21M (16%)
Prior (09/17) $13.61M
Calls: $11.79M (87%)
Puts: $1.82M (13%)
Current vs Prior -45.45%
Calls: -47.25%
Puts: -33.81%
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 -73.91%
Calls: -73.03%
Puts: -77.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:30pm) 0.67
Prior (09/17) 0.73
Current vs Prior -8.33%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -45.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:30pm) 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 0.64% | 2.37%0.64% | 5.12%
Prior 1.11% | 2.75%1.11% | 5.01%
Current vs Prior -42.49% | -13.78%-42.49% | +2.19%
Prior 7-Day Avg 2.12% | 3.60%2.64% | 6.28%
Current vs 7-Day Avg -69.81% | -34.14%-75.80% | -18.54%
Prior 7-Day Eod 1.11% | 2.75%1.11% | 5.01%
Current vs 7-Day Eod -42.49% | -13.78%-42.49% | +2.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 85.62% | 19.55%
Calls: 51.25% | 19.37%
Puts: 120.00% | 19.73%
Prior 92.87% | 49.91%
Calls: 77.98% | 63.98%
Puts: 107.75% | 35.84%
Current vs Prior -7.81% | -60.83%
Prior 7-Day Avg 62.70% | 44.73%
Calls: 63.99% | 41.66%
Puts: 61.41% | 47.80%
Current vs 7-Day Avg +36.55% | -56.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($6.22M) vs puts ($1.21M). Bullish P/C ratio of 0.67. 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
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
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 68 of results (avg 6.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1623.4523.70$23.581.1%--0.9314
$151.00Sep 1836.5537.30$36.922.0%--1.00341
$160.00Sep 1827.4028.05$27.732.3%641.00621
$175.00Oct 1614.1514.50$14.332.4%10.84128
$154.00Sep 1833.3534.20$33.782.5%261.00143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1612.4013.00$12.704.7%40.86160
$195.00Oct 168.408.85$8.635.2%--0.7414
$190.00Oct 165.305.60$5.455.5%--0.57400
$185.00Oct 163.203.40$3.306.1%190.404.3K
$192.00Oct 166.306.75$6.536.9%--0.64105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.75, cheapest $0.34)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 160.640.76$0.7017.1%1330.141.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 250.320.36$0.3411.8%490.111.8K
$180.00Oct 20.931.05$0.9912.1%210.19331
$179.00Oct 20.790.96$0.8819.3%10.1766
$175.00Oct 90.800.93$0.8714.9%10.14203
$170.00Oct 160.660.78$0.7216.7%770.101.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Sep 1836.5537.30$36.922.0%--1.00341
$152.50Sep 1834.9036.60$35.754.8%--1.00639
$154.00Sep 1833.3534.20$33.782.5%261.00143
$155.00Sep 1832.3033.20$32.752.7%561.002.7K
$156.00Sep 1831.3532.20$31.782.7%231.00155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1811.2012.55$11.8811.4%41.0012
$195.00Sep 186.557.70$7.1316.1%40.995
$192.50Sep 184.105.10$4.6021.7%--0.99121
$200.00Sep 2511.5512.75$12.159.9%120.997
$191.00Sep 182.303.55$2.9342.7%--0.9845

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 9.4K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 161.551.71$1.639.8%1.3K0.26574
$190.00Sep 250.911.16$1.0324.3%1.2K0.32369
$192.00Oct 162.542.95$2.7514.9%6840.361.1K
$172.00Sep 1815.4016.35$15.886.0%1671.00209
$177.50Sep 189.9510.65$10.306.8%1581.00482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Sep 252.493.05$2.7720.2%1.2K0.6021
$175.00Oct 161.121.24$1.1810.2%5160.162.5K
$187.00Sep 180.090.23$0.1687.5%1570.25733
$188.00Sep 180.330.87$0.6090.0%1550.60130
$170.00Oct 160.660.78$0.7216.7%770.101.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 27.1%, max 41.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Sep 18Oct 3028.5%21.4%32.9%42417
$187.00Sep 18Oct 2327.4%22.4%22.3%22627
$187.50Sep 18Oct 2326.9%22.0%22.1%31826
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Sep 18Oct 1628.5%20.2%41.0%158188
$187.00Sep 18Oct 3027.4%22.4%22.4%159746
$187.50Sep 18Oct 3026.9%22.1%21.6%18705

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 0.82, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$176.00Sep 25$0.55$0.45$0.5597%0.82$175.55
$190.00$192.00Oct 23$0.52$1.48$0.5246%2.85$190.52
$182.50$183.00Sep 18$0.22$0.28$0.22100%1.27$182.72
$185.00$188.00Oct 30$1.42$1.58$1.4261%1.11$186.42
$177.00$178.00Oct 16$0.57$0.43$0.5781%0.75$177.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$179.00$177.00Oct 23$0.22$1.78$0.2224%8.09$178.78
$191.00$190.00Oct 16$0.43$0.57$0.4360%1.33$190.57
$192.00$188.00Oct 9$2.20$1.80$2.2065%0.82$189.80
$165.00$160.00Oct 30$0.20$4.80$0.209%24.00$164.80
$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. 141 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
$202.50$205.00Sep 18$0.47$0.47$2.0390%0.23$202.97
$197.00$199.00Oct 23$0.62$0.62$1.3874%0.45$197.62
$197.00$198.00Oct 9$0.33$0.33$0.6782%0.49$197.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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$0.2365%1.17$182.73
$172.00$171.00Oct 16$0.21$0.21$0.7987%0.27$171.79
$165.00$164.00Sep 25$0.10$0.10$0.9097%0.11$164.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.40, cheapest $1.61)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$188.00Sep 18Sep 25$1.6128.5%20.3%
$187.50Sep 18Sep 25$1.6226.9%19.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$188.00Sep 18Sep 25$1.6328.5%20.3%
$187.50Sep 18Sep 25$1.6826.9%19.3%
$192.00Oct 9Oct 16$0.4821.8%21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 0.48% of stock, avg 4.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Sep 18$0.31$0.60$0.91$187.09$188.910.48%
$187.50Sep 18$0.60$0.32$0.92$186.58$188.420.49%
$187.00Sep 18$0.96$0.16$1.12$185.88$188.120.60%
$189.00Sep 18$0.08$1.27$1.35$187.65$190.350.72%
$186.00Sep 18$1.84$0.05$1.89$184.11$187.891.01%
$190.00Sep 18$0.02$2.19$2.21$187.79$192.211.18%
$185.00Sep 18$2.83$0.02$2.85$182.15$187.851.52%
$191.00Sep 18$0.01$2.93$2.94$188.06$193.941.57%
$184.00Sep 18$3.78$0.06$3.84$180.16$187.842.05%
$188.00Sep 25$1.92$2.23$4.15$183.85$192.152.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.07% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$186.00Sep 18$0.08$0.05$0.13$185.87$189.13
$189.00$184.00Sep 18$0.08$0.06$0.14$183.86$189.14
$189.00$187.00Sep 18$0.08$0.16$0.24$186.76$189.24
$188.00$186.00Sep 18$0.31$0.05$0.36$185.64$188.36
$188.00$187.00Sep 18$0.31$0.16$0.47$186.53$188.47
$189.00$187.50Sep 18$0.08$0.32$0.40$187.10$189.40
$188.00$184.00Sep 18$0.31$0.06$0.37$183.63$188.37
$188.00$187.50Sep 18$0.31$0.32$0.63$186.87$188.63
$220.00$186.00Sep 18$1.07$0.05$1.12$184.88$221.12
$217.50$186.00Sep 18$1.07$0.05$1.12$184.88$218.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 0.85, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
186/187212/215Sep 18$1.15$1.3563%0.85$185.85$213.65
169/170197/198Oct 9$0.45$0.5573%0.82$169.55$197.45
171/172196/197Oct 16$0.54$0.4664%1.17$171.46$196.54
180/181196/197Oct 30$0.79$0.2139%3.76$180.21$196.79
171/172193/194Oct 16$0.62$0.3854%1.63$171.38$193.62
174/175197/198Oct 9$0.48$0.5268%0.92$174.52$197.48
164/165199/200Sep 25$0.21$0.7993%0.27$164.79$199.21
182/183197/198Oct 9$0.63$0.3751%1.70$182.37$197.63
164/165197/198Sep 25$0.22$0.7891%0.28$164.78$197.22
178/179195/196Oct 2$0.46$0.5465%0.85$178.54$195.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 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
$205.00$210.00$215.00Oct 16$0.10$4.906%49.00
$188.00$189.00$190.00Sep 18$0.17$0.8336%4.88
$187.00$187.50$188.00Sep 18$0.07$0.4337%6.14
$185.00$186.00$187.00Sep 18$0.11$0.8924%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.09$4.915%54.56
$185.00$186.00$187.00Sep 18$0.08$0.9222%11.50
$155.00$160.00$165.00Oct 16$0.07$4.933%70.43
$185.00$186.00$187.00Oct 2$0.06$0.949%15.67
$187.00$187.50$188.00Sep 18$0.12$0.3835%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-3.37, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$186.00$187.001:2Sep 18-$0.08$0.92
$200.00$205.001:2Oct 23-$0.01$4.99
$191.00$194.001:2Oct 9-$0.50$2.50
$210.00$225.001:2Oct 2-$0.09$14.91
$185.00$186.001:2Sep 18-$0.85$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$3.37$6.63
$196.00$191.001:2Sep 25-$0.30$4.70
$200.00$195.001:2Sep 18-$2.38$2.62
$192.00$188.001:2Oct 9-$1.65$2.35
$190.00$189.001:2Sep 18-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.06%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$188.00Oct 30$5.750.530.1%3.06%3.18%3113
$189.00Oct 30$5.200.500.7%2.77%3.42%--51
$190.00Oct 30$4.750.471.2%2.53%3.72%157
$191.00Oct 30$4.250.441.7%2.26%3.98%244
$192.00Oct 30$3.850.422.2%2.05%4.30%43
$193.00Oct 30$3.400.392.8%1.81%4.60%221
$194.00Oct 30$3.000.363.3%1.60%4.92%--26
$190.00Oct 23$4.100.471.2%2.18%3.37%--31
$195.00Oct 30$2.670.343.9%1.42%5.27%226
$192.00Oct 23$3.200.412.2%1.70%3.96%--24

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 6,996
Total Puts 4,659
Put/Call Ratio 0.67
Net Difference 2,337

Prior's Put/Call Breakdown

Total Calls 7,618
Total Puts 5,534
Put/Call Ratio 0.73
Net Difference 2,084

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