Tour v531
XLK
State StreetTechSelSectSPDRETF
$186.85 +1.98%
◀ 10/26 11:25 ▶

Option Volume

Detail
ℹ
Current (10/26 11:25am) 13,008
Calls: 9,393 (72%)
Puts: 3,615 (28%)
Prior (10/23) 5,947
Calls: 2,555 (43%)
Puts: 3,392 (57%)
Current vs Prior +118.73%
Calls: +267.63% (Calls)
Puts: +6.57% (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 -41.80%
Calls: +19.09%
Puts: -75.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:25am) $6.04M
Calls: $4.38M (72%)
Puts: $1.67M (28%)
Prior (10/23) $1.89M
Calls: $1.05M (56%)
Puts: $836.1K (44%)
Current vs Prior +220.52%
Calls: +317.15%
Puts: +99.24%
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 -51.24%
Calls: -22.17%
Puts: -75.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:25am) 0.38
Prior (10/23) 1.33
Current vs Prior -71.01%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -76.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:25am) 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 3.20% | 4.75%6.33% | 9.29%
Prior 3.97% | 5.50%7.21% | 9.89%
Current vs Prior -19.56% | -13.59%-12.16% | -6.13%
Prior 7-Day Avg 2.59% | 4.23%5.44% | 8.81%
Current vs 7-Day Avg +23.36% | +12.32%+16.30% | +5.40%
Prior 7-Day Eod 3.97% | 5.50%7.19% | 9.92%
Current vs 7-Day Eod -19.56% | -13.59%-11.98% | -6.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.79% | 10.77%
Calls: 11.54% | 8.70%
Puts: 14.04% | 12.85%
Prior 22.63% | 16.37%
Calls: 25.82% | 16.41%
Puts: 19.44% | 16.33%
Current vs Prior -43.48% | -34.21%
Prior 7-Day Avg 33.88% | 26.05%
Calls: 32.11% | 24.06%
Puts: 35.66% | 28.05%
Current vs 7-Day Avg -62.25% | -58.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.38M). Massive premium surge with dollar volume up 221% vs prior. Unusually high activity with volume up 119% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (9,393 calls vs 3,615 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
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
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 35 of results (avg 7.4%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$164.00Oct 3022.3023.10$22.703.5%71.00--
$163.00Oct 3023.2024.05$23.633.6%51.00--
$165.00Oct 3021.0022.10$21.555.1%71.005
$150.00Nov 2035.6037.70$36.655.7%--1.0020
$167.50Oct 3018.5019.60$19.055.8%81.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 203.103.25$3.184.7%520.323.1K
$194.00Nov 209.259.95$9.607.3%--0.70100
$185.00Nov 204.604.95$4.787.3%1940.444.6K
$185.00Nov 275.055.45$5.257.6%100.4659
$191.00Oct 304.955.35$5.157.8%50.7657

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.72, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$194.00Oct 300.290.35$0.3218.8%2100.11446
$193.00Oct 300.430.49$0.4613.0%900.15224
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Oct 300.891.06$0.9817.3%70.22479
$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. 118 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$163.00Oct 3023.2024.05$23.633.6%51.00--
$164.00Oct 3022.3023.10$22.703.5%71.00--
$165.00Oct 3021.0022.10$21.555.1%71.005
$166.00Oct 3019.9021.10$20.505.9%91.001
$167.00Oct 3018.9520.10$19.525.9%101.003
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. 183 active (total vol 3.9K, top 353)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.00Nov 201.331.84$1.5932.1%3530.221.8K
$194.00Oct 300.290.35$0.3218.8%2100.11446
$195.00Oct 300.190.24$0.2222.7%1840.08863
$185.00Oct 303.553.90$3.729.4%1490.60126
$190.00Oct 301.161.32$1.2412.9%950.30556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 200.820.98$0.9017.8%2730.10962
$190.00Oct 304.254.70$4.4710.1%2340.70645
$185.00Nov 204.604.95$4.787.3%1940.444.6K
$160.00Nov 200.520.69$0.6127.9%1520.071.0K
$185.00Oct 301.852.07$1.9611.2%870.41343

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 20.1%, max 43.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$181.00Oct 30Nov 2737.3%28.4%31.3%--31
$184.00Oct 30Nov 2735.0%26.7%30.9%1477
$182.00Oct 30Nov 2037.6%29.5%27.2%--79
$187.00Oct 30Dec 433.2%26.3%26.3%14440
$182.50Oct 30Nov 2039.1%31.4%24.6%1178
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$178.00Oct 30Nov 2046.2%32.2%43.4%7292
$179.00Oct 30Nov 2740.7%30.5%33.5%190
$184.00Oct 30Dec 435.0%27.3%28.2%8115
$182.00Oct 30Nov 2037.6%29.5%27.2%1670
$185.00Oct 30Nov 2733.0%26.0%26.9%97402

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 10.11, avg 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$179.00$180.00Nov 6$0.18$0.82$0.1876%4.56$179.18
$184.00$185.00Nov 20$0.22$0.78$0.2259%3.55$184.22
$184.00$186.00Nov 27$0.73$1.27$0.7357%1.74$184.73
$187.50$189.00Nov 27$0.35$1.15$0.3548%3.29$187.85
$192.00$195.00Dec 4$0.77$2.23$0.7738%2.90$192.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$183.00Nov 27$0.18$1.82$0.1846%10.11$184.82
$190.00$187.50Nov 27$0.73$1.77$0.7359%2.42$189.27
$195.00$194.00Oct 30$0.37$0.63$0.3792%1.70$194.63
$194.00$193.00Nov 20$0.20$0.80$0.2070%4.00$193.80
$192.00$191.00Nov 20$0.14$0.86$0.1465%6.14$191.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.32, avg 0.61)

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$2.3250%1.16$189.68
$188.00$189.00Nov 6$0.85$0.85$0.1555%5.67$188.85
$189.00$190.00Nov 27$0.82$0.82$0.1856%4.56$189.82
$197.00$197.50Nov 27$0.39$0.39$0.1175%3.55$197.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$176.00$175.00Nov 20$0.79$0.79$0.2174%3.76$175.21
$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$0.43$0.43$0.5786%0.75$175.57
$177.00$175.00Dec 4$0.87$0.87$1.1370%0.77$176.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.39, cheapest $1.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$183.00Oct 30Nov 13$1.6336.4%28.7%
$189.00Oct 30Nov 6$0.9934.1%28.8%
$184.00Oct 30Nov 6$0.9735.0%32.3%
$186.00Oct 30Nov 6$1.4832.8%30.4%
$188.00Oct 30Nov 6$1.4334.6%32.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$189.00Oct 30Nov 6$1.4034.1%28.8%
$184.00Oct 30Nov 6$1.3735.0%32.3%
$186.00Oct 30Nov 6$1.3632.8%30.4%
$188.00Oct 30Nov 6$1.4234.6%32.3%
$183.00Oct 30Nov 6$1.4136.4%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 2.82% of stock, avg 5.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.00Oct 30$2.41$2.85$5.26$181.74$192.262.82%
$187.50Oct 30$2.16$3.10$5.26$182.24$192.762.82%
$188.00Oct 30$2.07$3.33$5.40$182.60$193.402.89%
$186.00Oct 30$3.12$2.39$5.51$180.49$191.512.95%
$189.00Oct 30$1.66$3.85$5.51$183.49$194.512.95%
$185.00Oct 30$3.72$1.96$5.68$179.32$190.683.04%
$190.00Oct 30$1.24$4.47$5.71$184.29$195.713.06%
$191.00Oct 30$0.89$5.15$6.04$184.96$197.043.23%
$184.00Oct 30$4.38$1.71$6.09$177.91$190.093.26%
$182.00Oct 30$5.30$1.25$6.55$175.45$188.553.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.45% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$183.00Oct 30$1.24$1.47$2.71$180.29$192.71
$190.00$182.50Oct 30$1.24$1.50$2.74$179.76$192.74
$190.00$184.00Oct 30$1.24$1.71$2.95$181.05$192.95
$189.00$183.00Oct 30$1.66$1.47$3.13$179.87$192.13
$189.00$182.50Oct 30$1.66$1.50$3.16$179.34$192.16
$189.00$184.00Oct 30$1.66$1.71$3.37$180.63$192.37
$190.00$185.00Oct 30$1.24$1.96$3.20$181.80$193.20
$189.00$185.00Oct 30$1.66$1.96$3.62$181.38$192.62
$205.00$172.50Dec 4$0.98$2.63$3.61$168.89$208.61
$188.00$183.00Oct 30$2.07$1.47$3.54$179.46$191.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 1.22, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/176198/198Oct 30$0.55$0.4580%1.22$175.45$198.05
175/176190/191Oct 30$0.78$0.2256%3.55$175.22$190.78
175/176192/193Nov 20$0.89$0.1141%8.09$175.11$193.39
175/176193/194Oct 30$0.57$0.4372%1.33$175.43$193.57
175/176194/195Oct 30$0.53$0.4775%1.13$175.47$194.53
179/180198/199Nov 27$0.83$0.1744%4.88$179.17$198.83
175/176192/192Oct 30$0.60$0.4067%1.50$175.40$192.60
175/176191/192Oct 30$0.63$0.3762%1.70$175.37$191.63
180/181195/196Nov 6$0.75$0.2550%3.00$180.25$195.75
177/178198/198Oct 30$0.35$0.1577%2.33$177.15$197.85

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
$205.00$210.00$215.00Nov 27$0.07$4.937%70.43
$171.00$175.00$179.00Nov 20$0.26$3.7413%14.38
$184.00$185.00$186.00Oct 30$0.06$0.9411%15.67
$189.00$190.00$191.00Oct 30$0.07$0.9312%13.29
$193.00$194.00$195.00Nov 27$0.06$0.944%15.67
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$0.19$4.818%25.32
$189.00$190.00$191.00Oct 30$0.06$0.9412%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. 115 found (best net $-1.90, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$184.001:2Nov 6-$1.90$2.10
$187.00$192.001:2Dec 4-$1.47$3.53
$205.00$210.001:2Nov 27-$0.13$4.87
$202.50$205.001:2Nov 13-$0.02$2.48
$207.50$210.001:2Nov 20-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Nov 20-$0.04$4.96
$170.00$165.001:2Nov 20-$0.42$4.58
$172.50$170.001:2Nov 13-$0.26$2.24
$165.00$160.001:2Nov 20-$0.32$4.68
$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. 81 found (best yield 3.29%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.00Dec 4$6.150.500.1%3.29%3.37%22
$195.00Dec 4$3.200.324.4%1.71%6.07%393
$189.00Nov 27$4.550.441.1%2.44%3.59%--21
$187.00Nov 20$5.350.500.1%2.86%2.94%1601
$192.00Dec 4$3.400.382.8%1.82%4.58%--12
$188.00Nov 20$4.750.470.6%2.54%3.16%3517
$190.00Nov 20$3.950.421.7%2.11%3.80%112.5K
$189.00Nov 20$4.150.451.1%2.22%3.37%--630
$192.00Nov 27$3.200.362.8%1.71%4.47%--27
$191.00Nov 20$3.300.392.2%1.77%3.99%4229

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 9,393
Total Puts 3,615
Put/Call Ratio 0.38
Net Difference 5,778

Prior's Put/Call Breakdown

Total Calls 2,555
Total Puts 3,392
Put/Call Ratio 1.33
Net Difference -837

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