Tour v531
XLK
State StreetTechSelSectSPDRETF
$186.58 +1.83%
◀ 10/26 11:15 ▶

Option Volume

Detail
ℹ
Current (10/26 11:15am) 12,763
Calls: 9,298 (73%)
Puts: 3,465 (27%)
Prior (10/23) 5,791
Calls: 2,472 (43%)
Puts: 3,319 (57%)
Current vs Prior +120.39%
Calls: +276.13% (Calls)
Puts: +4.40% (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 -42.90%
Calls: +17.89%
Puts: -76.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:15am) $5.88M
Calls: $4.24M (72%)
Puts: $1.64M (28%)
Prior (10/23) $1.82M
Calls: $986.4K (54%)
Puts: $836.3K (46%)
Current vs Prior +222.64%
Calls: +329.68%
Puts: +96.38%
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 -52.55%
Calls: -24.64%
Puts: -75.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:15am) 0.37
Prior (10/23) 1.34
Current vs Prior -72.24%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -77.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:15am) 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 3.52% | 5.05%6.15% | 9.54%
Prior 3.97% | 5.50%7.21% | 9.89%
Current vs Prior -11.35% | -8.10%-14.63% | -3.56%
Prior 7-Day Avg 2.59% | 4.23%5.44% | 8.81%
Current vs 7-Day Avg +35.96% | +19.45%+13.02% | +8.29%
Prior 7-Day Eod 3.97% | 5.50%7.19% | 9.92%
Current vs 7-Day Eod -11.35% | -8.10%-14.46% | -3.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.96% | 21.43%
Calls: 11.54% | 8.70%
Puts: 46.38% | 34.16%
Prior 22.63% | 16.37%
Calls: 25.82% | 16.41%
Puts: 19.44% | 16.33%
Current vs Prior +27.97% | +30.91%
Prior 7-Day Avg 33.88% | 26.05%
Calls: 32.11% | 24.06%
Puts: 35.66% | 28.05%
Current vs 7-Day Avg -14.53% | -17.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.24M). Massive premium surge with dollar volume up 223% vs prior. Unusually high activity with volume up 120% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (9,298 calls vs 3,465 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
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
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 28 of results (avg 7.3%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$164.00Oct 3021.7522.80$22.284.7%11.00--
$167.50Oct 3018.5019.40$18.954.7%81.003
$186.00Nov 276.757.10$6.935.1%160.5011
$168.00Oct 3017.9518.95$18.455.4%31.00--
$167.00Oct 3018.9020.00$19.455.7%91.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 203.103.25$3.184.7%500.323.1K
$185.00Nov 204.654.90$4.785.2%1940.444.6K
$184.00Oct 301.611.72$1.676.6%40.38115
$196.00Nov 69.7010.40$10.057.0%90.8516
$185.00Nov 275.055.45$5.257.6%100.4759

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.80, cheapest $0.32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$194.00Oct 300.300.35$0.3215.6%2080.11446
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 300.740.89$0.8218.3%290.20392
$181.00Oct 300.901.06$0.9816.3%30.24479
$170.00Nov 130.861.05$0.9619.8%60.12454
$165.00Nov 200.820.98$0.9017.8%2730.10962

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$164.00Oct 3021.7522.80$22.284.7%11.00--
$165.00Oct 3020.6022.00$21.306.6%51.005
$166.00Oct 3019.0521.10$20.0810.2%71.001
$167.00Oct 3018.9020.00$19.455.7%91.003
$167.50Oct 3018.5019.40$18.954.7%81.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 3012.9014.85$13.8814.0%60.992
$198.00Oct 3011.0512.85$11.9515.1%--0.9795
$199.00Oct 3012.0513.85$12.9513.9%600.96--
$202.50Nov 615.5517.40$16.4811.2%--0.9510
$196.00Oct 309.1510.95$10.0517.9%--0.94133

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 3.8K, top 353)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.00Nov 201.211.84$1.5341.2%3530.221.8K
$194.00Oct 300.300.35$0.3215.6%2080.11446
$195.00Oct 300.200.25$0.2321.7%1780.08863
$185.00Oct 303.553.90$3.729.4%1470.58126
$190.00Oct 301.161.33$1.2513.6%950.29556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 200.820.98$0.9017.8%2730.10962
$190.00Oct 304.404.85$4.639.7%2340.71645
$185.00Nov 204.654.90$4.785.2%1940.444.6K
$160.00Nov 200.560.71$0.6423.4%1520.071.0K
$185.00Oct 301.932.17$2.0511.7%870.44343

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 22.3%, max 45.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$186.00Oct 30Dec 440.2%27.7%45.3%18150
$189.00Oct 30Nov 2737.5%29.4%27.5%10128
$182.00Oct 30Nov 2039.1%30.8%26.7%--79
$190.00Oct 30Nov 2735.7%28.3%25.9%95583
$188.00Oct 30Nov 2037.2%29.8%24.8%88928
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$189.00Oct 30Nov 2037.5%27.2%37.8%--605
$178.00Oct 30Nov 2043.8%32.2%36.3%7292
$186.00Oct 30Nov 2040.2%30.0%33.9%81.1K
$179.00Oct 30Nov 2739.5%29.6%33.5%190
$183.00Oct 30Dec 437.1%28.6%29.6%6117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 0.65, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$184.00$186.00Nov 27$0.60$1.40$0.6056%2.33$184.60
$186.00$187.00Nov 20$0.13$0.87$0.1353%6.69$186.13
$166.00$167.00Oct 30$0.63$0.37$0.63100%0.59$166.63
$184.00$185.00Nov 20$0.22$0.78$0.2258%3.55$184.22
$179.00$180.00Nov 20$0.40$0.60$0.4070%1.50$179.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$197.00$193.00Nov 27$2.42$1.58$2.4275%0.65$194.58
$192.50$191.00Nov 13$0.58$0.92$0.5870%1.59$191.92
$192.00$190.00Nov 27$0.82$1.18$0.8265%1.44$191.18
$183.00$177.00Dec 4$1.70$4.30$1.7042%2.53$181.30
$195.00$193.00Nov 6$1.28$0.72$1.2882%0.56$193.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.32, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$205.00Dec 4$2.40$2.40$7.6068%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$0.2758%2.70$190.73
$197.00$197.50Nov 27$0.39$0.39$0.1176%3.55$197.39
$191.00$192.00Nov 13$0.58$0.58$0.4265%1.38$191.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$176.00$175.00Nov 20$0.78$0.78$0.2274%3.55$175.22
$186.00$185.00Nov 20$0.87$0.87$0.1353%6.69$185.13
$172.50$170.00Nov 13$0.70$0.70$1.8082%0.39$171.80
$176.00$175.00Oct 30$0.44$0.44$0.5686%0.79$175.56
$182.00$181.00Oct 30$0.57$0.57$0.4370%1.33$181.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.37, cheapest $0.81)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$186.00Oct 30Nov 6$1.4840.2%28.8%
$183.00Oct 30Nov 13$1.6337.1%28.1%
$189.00Oct 30Nov 6$0.9737.5%30.5%
$188.00Oct 30Nov 6$1.1137.2%31.1%
$187.00Oct 30Nov 6$1.6435.8%34.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$186.00Oct 30Nov 6$0.8140.2%28.8%
$189.00Oct 30Nov 6$1.2537.5%30.5%
$188.00Oct 30Nov 6$1.3737.2%31.1%
$182.00Oct 30Nov 6$1.4439.1%36.4%
$183.00Oct 30Nov 6$1.5137.1%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 3.09% of stock, avg 5.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Oct 30$3.72$2.05$5.77$179.23$190.773.09%
$187.00Oct 30$2.31$3.45$5.76$181.24$192.763.09%
$187.50Oct 30$2.13$3.70$5.83$181.67$193.333.12%
$190.00Oct 30$1.25$4.63$5.88$184.12$195.883.15%
$188.00Oct 30$2.01$3.95$5.96$182.04$193.963.19%
$184.00Oct 30$4.40$1.67$6.07$177.93$190.073.25%
$186.00Oct 30$3.12$2.99$6.11$179.89$192.113.27%
$189.00Oct 30$1.68$4.53$6.21$182.79$195.213.33%
$191.00Oct 30$0.89$5.58$6.47$184.53$197.473.47%
$182.50Oct 30$4.97$1.52$6.49$176.01$188.993.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.48% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.50Oct 30$1.25$1.52$2.77$179.73$192.77
$190.00$182.00Oct 30$1.25$1.55$2.80$179.20$192.80
$190.00$183.00Oct 30$1.25$1.75$3.00$180.00$193.00
$190.00$184.00Oct 30$1.25$1.67$2.92$181.08$192.92
$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
$189.00$183.00Oct 30$1.68$1.75$3.43$179.57$192.43
$189.00$184.00Oct 30$1.68$1.67$3.35$180.65$192.35
$188.00$184.00Oct 30$2.01$1.67$3.68$180.32$191.68
$188.00$182.50Oct 30$2.01$1.52$3.53$178.97$191.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 6.69, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/176189/190Oct 30$0.87$0.1351%6.69$175.13$189.87
172/173196/197Nov 20$0.83$0.1754%4.88$172.17$196.83
175/176190/191Oct 30$0.80$0.2057%4.00$175.20$190.80
175/176198/198Oct 30$0.56$0.4480%1.27$175.44$198.06
181/182198/198Oct 30$0.69$0.3164%2.23$181.31$198.19
175/176193/194Oct 30$0.61$0.3971%1.56$175.39$193.61
178/179191/192Nov 6$0.89$0.1140%8.09$178.11$191.89
181/182193/194Oct 30$0.74$0.2655%2.85$181.26$193.74
175/176192/193Nov 20$0.88$0.1241%7.33$175.12$193.38
178/179194/195Nov 6$0.78$0.2250%3.55$178.22$194.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 20$0.12$4.888%40.67
$205.00$210.00$215.00Nov 27$0.12$4.886%40.67
$184.00$185.00$186.00Oct 30$0.08$0.9214%11.50
$189.00$190.00$191.00Oct 30$0.07$0.9312%13.29
$183.00$184.00$185.00Oct 30$0.07$0.9310%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 27$0.18$4.8212%26.78
$160.00$165.00$170.00Nov 13$0.06$4.946%82.33
$155.00$160.00$165.00Nov 27$0.07$4.936%70.43
$160.00$165.00$170.00Nov 20$0.23$4.778%20.74
$172.00$173.00$174.00Oct 30$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. 116 found (best net $-1.47, 101 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
$176.00$180.001:2Oct 30-$3.45$0.55
$202.50$205.001:2Nov 13-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Nov 20-$0.04$4.96
$170.00$165.001:2Nov 20-$0.41$4.59
$172.50$170.001:2Nov 13-$0.26$2.24
$172.00$170.001:2Oct 30-$0.03$1.97
$159.00$155.001:2Nov 6-$0.08$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.30%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.00Dec 4$6.150.490.2%3.30%3.52%22
$195.00Dec 4$3.200.324.5%1.72%6.23%283
$187.00Nov 20$5.350.500.2%2.87%3.09%1601
$188.00Nov 20$4.750.470.8%2.55%3.31%3517
$192.00Dec 4$3.400.372.9%1.82%4.73%--12
$190.00Nov 20$3.950.421.8%2.12%3.95%112.5K
$189.00Nov 27$4.150.431.3%2.22%3.52%--21
$187.50Nov 27$4.600.470.5%2.47%2.96%118
$190.00Nov 27$3.550.401.8%1.90%3.74%--27
$192.00Nov 27$2.840.352.9%1.52%4.43%--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 9,298
Total Puts 3,465
Put/Call Ratio 0.37
Net Difference 5,833

Prior's Put/Call Breakdown

Total Calls 2,472
Total Puts 3,319
Put/Call Ratio 1.34
Net Difference -847

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