Tour v531
XLK
State StreetTechSelSectSPDRETF
$186.63 +1.86%
◀ 10/26 11:05 ▶

Option Volume

Detail
ℹ
Current (10/26 11:05am) 10,177
Calls: 7,014 (69%)
Puts: 3,163 (31%)
Prior (10/23) 5,725
Calls: 2,437 (43%)
Puts: 3,288 (57%)
Current vs Prior +77.76%
Calls: +187.81% (Calls)
Puts: -3.80% (Puts)
Prior 7-Day Total 156,467
Calls: 55,210 (35%)
Puts: 101,257 (65%)
Prior 7-Day Average 22,352
Calls: 7,887 (35%)
Puts: 14,465 (65%)
Current vs Prior 7-Day Avg -54.47%
Calls: -11.07%
Puts: -78.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:05am) $4.47M
Calls: $3.01M (67%)
Puts: $1.47M (33%)
Prior (10/23) $1.80M
Calls: $967.0K (54%)
Puts: $828.7K (46%)
Current vs Prior +149.20%
Calls: +210.94%
Puts: +77.15%
Prior 7-Day Total $86.77M
Calls: $39.37M (45%)
Puts: $47.39M (55%)
Prior 7-Day Average $12.40M
Calls: $5.62M (45%)
Puts: $6.77M (55%)
Current vs Prior 7-Day Avg -63.90%
Calls: -46.54%
Puts: -78.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:05am) 0.45
Prior (10/23) 1.35
Current vs Prior -66.58%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -72.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:05am) 799,064
Calls: 267,836 (34%)
Puts: 531,228 (66%)
Prior (10/23) 805,315
Calls: 270,449 (34%)
Puts: 534,866 (66%)
Current vs Prior -0.78%
Prior 7-Day Total 5,558,633
Calls: 1,857,680 (33%)
Puts: 3,700,953 (67%)
Prior 7-Day Average 794,090
Calls: 265,382 (33%)
Puts: 528,707 (67%)
Current vs Prior 7-Day Avg +0.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 3.76% | 4.96%6.38% | 9.67%
Prior 3.97% | 5.50%7.21% | 9.89%
Current vs Prior -5.30% | -9.78%-11.46% | -2.23%
Prior 7-Day Avg 2.59% | 4.23%5.44% | 8.81%
Current vs 7-Day Avg +45.23% | +17.26%+17.22% | +9.78%
Prior 7-Day Eod 3.97% | 5.50%7.19% | 9.92%
Current vs 7-Day Eod -5.30% | -9.78%-11.28% | -2.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.27% | 45.54%
Calls: 10.87% | 47.22%
Puts: 33.67% | 43.86%
Prior 22.63% | 16.37%
Calls: 25.82% | 16.41%
Puts: 19.44% | 16.33%
Current vs Prior -1.59% | +178.19%
Prior 7-Day Avg 33.88% | 26.05%
Calls: 32.11% | 24.06%
Puts: 35.66% | 28.05%
Current vs 7-Day Avg -34.28% | +74.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($3.01M). Massive premium surge with dollar volume up 149% vs prior. Above-average activity with volume up 78% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (7,014 calls vs 3,163 puts).

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 14 of results (avg 8.0%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 2035.6037.70$36.655.7%--1.0020
$155.00Nov 2030.7032.85$31.786.8%--0.9520
$165.00Oct 3020.4522.10$21.287.8%41.005
$160.00Nov 1325.6527.75$26.707.9%11.007
$160.00Nov 2025.9528.10$27.038.0%--0.9516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 203.053.25$3.156.3%490.323.1K
$185.00Nov 204.605.00$4.808.3%1940.464.6K
$175.00Nov 201.962.14$2.058.8%460.222.5K
$178.00Nov 131.952.13$2.048.8%190.2655
$184.00Nov 204.254.65$4.459.0%420.43515

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.75, cheapest $0.32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$194.00Oct 300.300.35$0.3215.6%2080.10446
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 300.740.89$0.8218.3%290.20392
$170.00Nov 130.901.05$0.9815.3%60.13454
$165.00Nov 200.810.92$0.8712.6%2730.10962

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 3020.4522.10$21.287.8%41.005
$166.00Oct 3019.0521.10$20.0810.2%71.001
$167.00Oct 3018.0520.10$19.0810.7%81.003
$167.50Oct 3017.5519.60$18.5811.0%61.003
$168.00Oct 3017.0519.15$18.1011.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 3012.8515.35$14.1017.7%60.992
$198.00Oct 3011.0513.30$12.1818.5%--0.9795
$199.00Oct 3012.0514.30$13.1817.1%600.96--
$196.00Oct 309.1511.40$10.2821.9%--0.94133
$202.50Nov 615.5517.90$16.7314.0%--0.9410

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 3.5K, top 353)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.00Nov 201.211.84$1.5341.2%3530.211.8K
$194.00Oct 300.300.35$0.3215.6%2080.10446
$195.00Oct 300.150.25$0.2050.0%1770.07863
$185.00Oct 303.603.90$3.758.0%1130.59126
$200.00Nov 200.981.13$1.0614.2%940.161.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 200.810.92$0.8712.6%2730.10962
$190.00Oct 304.305.85$5.0730.6%2340.72645
$185.00Nov 204.605.00$4.808.3%1940.464.6K
$160.00Nov 200.560.71$0.6423.4%1510.071.0K
$185.00Oct 301.862.15$2.0114.4%870.46343

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 23.4%, max 52.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$186.00Oct 30Dec 442.8%28.1%52.5%15150
$187.50Oct 30Nov 2738.3%29.5%29.7%36151
$189.00Oct 30Nov 2738.6%29.8%29.4%10128
$188.00Oct 30Nov 2040.0%31.2%28.1%19928
$182.00Oct 30Nov 2037.8%29.6%27.9%--79
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$186.00Oct 30Nov 2042.8%28.5%50.4%81.1K
$178.00Oct 30Nov 2045.0%31.1%44.8%4292
$189.00Oct 30Nov 2038.6%28.4%35.8%--605
$179.00Oct 30Nov 2738.5%29.2%31.8%190
$187.50Oct 30Nov 2738.3%29.5%29.7%45134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 4.36, avg 4.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$184.00$185.00Oct 30$0.10$0.90$0.1066%9.00$184.10
$184.00$185.00Nov 20$0.20$0.80$0.2057%4.00$184.20
$179.00$180.00Nov 20$0.40$0.60$0.4069%1.50$179.40
$184.00$186.00Nov 27$0.78$1.22$0.7856%1.56$184.78
$189.00$190.00Nov 6$0.16$0.84$0.1638%5.25$189.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$192.50$191.00Nov 13$0.28$1.22$0.2871%4.36$192.22
$197.00$193.00Nov 27$2.22$1.78$2.2276%0.80$194.78
$195.00$193.00Nov 6$0.98$1.02$0.9882%1.04$194.02
$192.00$190.00Nov 27$0.67$1.33$0.6765%1.99$191.33
$190.00$189.00Oct 30$0.24$0.76$0.2472%3.17$189.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.32, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$205.00Dec 4$2.40$2.40$7.6069%0.32$197.40
$187.00$192.00Dec 4$2.68$2.68$2.3251%1.16$189.68
$190.00$191.00Nov 20$0.73$0.73$0.2759%2.70$190.73
$192.50$193.00Nov 6$0.38$0.38$0.1274%3.17$192.88
$190.00$191.00Nov 6$0.57$0.57$0.4365%1.33$190.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$176.00$175.00Nov 20$0.81$0.81$0.1974%4.26$175.19
$171.00$170.00Nov 20$0.54$0.54$0.4682%1.17$170.46
$186.00$185.00Nov 20$0.85$0.85$0.1551%5.67$185.15
$172.50$170.00Nov 13$0.68$0.68$1.8281%0.37$171.82
$176.00$175.00Oct 30$0.42$0.42$0.5886%0.72$175.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.45, cheapest $2.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$183.00Oct 30Nov 13$2.1535.7%26.7%
$186.00Oct 30Nov 6$0.9142.8%34.2%
$188.00Oct 30Nov 6$0.9740.0%33.2%
$189.00Oct 30Nov 6$0.9738.6%32.4%
$187.00Oct 30Nov 6$1.1638.0%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$186.00Oct 30Nov 6$1.7142.8%34.2%
$188.00Oct 30Nov 6$1.3840.0%33.2%
$189.00Oct 30Nov 6$1.3038.6%32.4%
$187.00Oct 30Nov 6$1.3338.0%33.2%
$182.00Oct 30Nov 6$1.4937.8%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 2.99% of stock, avg 5.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$184.00Oct 30$3.85$1.73$5.58$178.42$189.582.99%
$185.00Oct 30$3.75$2.01$5.76$179.24$190.763.09%
$187.00Oct 30$2.38$3.80$6.18$180.82$193.183.31%
$186.00Oct 30$3.22$3.01$6.23$179.77$192.233.34%
$187.50Oct 30$2.20$4.05$6.25$181.25$193.753.35%
$190.00Oct 30$1.24$5.07$6.31$183.69$196.313.38%
$188.00Oct 30$2.15$4.22$6.37$181.63$194.373.41%
$183.00Oct 30$4.63$1.75$6.38$176.62$189.383.42%
$182.50Oct 30$4.97$1.52$6.49$176.01$188.993.48%
$189.00Oct 30$1.68$4.83$6.51$182.49$195.513.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.49% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.00Oct 30$1.24$1.55$2.79$179.21$192.79
$190.00$182.50Oct 30$1.24$1.52$2.76$179.74$192.76
$190.00$183.00Oct 30$1.24$1.75$2.99$180.01$192.99
$189.00$182.50Oct 30$1.68$1.52$3.20$179.30$192.20
$189.00$182.00Oct 30$1.68$1.55$3.23$178.77$192.23
$190.00$184.00Oct 30$1.24$1.73$2.97$181.03$192.97
$189.00$183.00Oct 30$1.68$1.75$3.43$179.57$192.43
$189.00$184.00Oct 30$1.68$1.73$3.41$180.59$192.41
$188.00$184.00Oct 30$2.15$1.73$3.88$180.12$191.88
$190.00$185.00Oct 30$1.24$2.01$3.25$181.75$193.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 9.00, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/171193/194Nov 20$0.90$0.1050%9.00$170.10$193.90
175/176189/190Oct 30$0.86$0.1452%6.14$175.14$189.86
175/176192/192Oct 30$0.69$0.3167%2.23$175.31$192.69
175/176190/191Oct 30$0.77$0.2357%3.35$175.23$190.77
175/176198/198Oct 30$0.54$0.4680%1.17$175.46$198.04
181/182192/192Oct 30$0.82$0.1850%4.56$181.18$192.82
175/176193/194Oct 30$0.59$0.4171%1.44$175.41$193.59
181/182198/198Oct 30$0.67$0.3363%2.03$181.33$198.17
175/176194/195Oct 30$0.54$0.4675%1.17$175.46$194.54
161/162190/191Nov 6$0.69$0.3160%2.23$161.31$190.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$171.00$175.00$179.00Nov 20$0.19$3.8113%20.05
$205.00$210.00$215.00Nov 27$0.12$4.886%40.67
$150.00$155.00$160.00Nov 20$0.12$4.885%40.67
$200.00$202.50$205.00Nov 13$0.10$2.406%24.00
$189.00$190.00$191.00Oct 30$0.09$0.9111%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 13$0.05$4.957%99.00
$165.00$170.00$175.00Nov 27$0.20$4.8012%24.00
$155.00$160.00$165.00Nov 27$0.09$4.916%54.56
$173.00$175.00$177.00Nov 6$0.07$1.939%27.57
$160.00$165.00$170.00Nov 27$0.22$4.788%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-1.47, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.00$192.001:2Dec 4-$1.47$3.53
$180.00$184.001:2Nov 6-$2.45$1.55
$205.00$210.001:2Nov 27-$0.08$4.92
$210.00$215.001:2Nov 27-$0.08$4.92
$207.50$210.001:2Nov 20-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Nov 20-$0.36$4.64
$155.00$150.001:2Nov 20-$0.04$4.96
$172.50$170.001:2Nov 13-$0.30$2.20
$165.00$160.001:2Nov 13-$0.30$4.70
$172.00$170.001:2Oct 30-$0.04$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.30%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.00Dec 4$6.150.490.2%3.30%3.49%12
$195.00Dec 4$3.150.314.5%1.69%6.17%223
$188.00Nov 20$4.750.460.7%2.55%3.28%3517
$192.00Dec 4$3.400.372.9%1.82%4.70%--12
$190.00Nov 20$3.950.411.8%2.12%3.92%112.5K
$189.00Nov 27$4.150.431.3%2.22%3.49%--21
$187.00Nov 20$4.950.490.2%2.65%2.85%1601
$187.50Nov 27$4.600.460.5%2.46%2.93%118
$190.00Nov 27$3.550.401.8%1.90%3.71%--27
$192.00Nov 27$2.840.352.9%1.52%4.40%--27

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 7,014
Total Puts 3,163
Put/Call Ratio 0.45
Net Difference 3,851

Prior's Put/Call Breakdown

Total Calls 2,437
Total Puts 3,288
Put/Call Ratio 1.35
Net Difference -851

Prior 7-Day Put/Call Summary

Total Calls 55,210
Total Puts 101,257
Average Put/Call Ratio 1.67
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