Tour v531
XLK
State StreetTechSelSectSPDRETF
$179.98 -4.64%
◀ 10/30 11:40 ▶

Option Volume

Detail
ℹ
Current (10/30 11:40am) 15,051
Calls: 5,426 (36%)
Puts: 9,625 (64%)
Prior (10/29) 9,071
Calls: 2,394 (26%)
Puts: 6,677 (74%)
Current vs Prior +65.92%
Calls: +126.65% (Calls)
Puts: +44.15% (Puts)
Prior 7-Day Total 144,358
Calls: 61,448 (43%)
Puts: 82,910 (57%)
Prior 7-Day Average 20,622
Calls: 8,778 (43%)
Puts: 11,844 (57%)
Current vs Prior 7-Day Avg -27.02%
Calls: -38.19%
Puts: -18.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 11:40am) $8.49M
Calls: $3.89M (46%)
Puts: $4.60M (54%)
Prior (10/29) $2.87M
Calls: $1.56M (54%)
Puts: $1.31M (46%)
Current vs Prior +196.43%
Calls: +149.61%
Puts: +252.37%
Prior 7-Day Total $80.04M
Calls: $43.71M (55%)
Puts: $36.33M (45%)
Prior 7-Day Average $11.43M
Calls: $6.24M (55%)
Puts: $5.19M (45%)
Current vs Prior 7-Day Avg -25.72%
Calls: -37.66%
Puts: -11.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 11:40am) 1.77
Prior (10/29) 2.79
Current vs Prior -36.40%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +33.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 11:40am) 827,547
Calls: 282,804 (34%)
Puts: 544,743 (66%)
Prior (10/29) 820,193
Calls: 279,798 (34%)
Puts: 540,395 (66%)
Current vs Prior +0.90%
Prior 7-Day Total 5,621,343
Calls: 1,893,336 (34%)
Puts: 3,728,007 (66%)
Prior 7-Day Average 803,049
Calls: 270,476 (34%)
Puts: 532,572 (66%)
Current vs Prior 7-Day Avg +3.05%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.31% | 4.56%6.63% | 10.03%
Prior 2.59% | 4.46%6.19% | 8.75%
Current vs Prior -49.50% | +2.25%+7.11% | +14.65%
Prior 7-Day Avg 2.73% | 4.43%6.54% | 9.43%
Current vs 7-Day Avg -52.10% | +2.92%+1.41% | +6.32%
Prior 7-Day Eod 2.59% | 4.46%6.19% | 8.75%
Current vs 7-Day Eod -49.50% | +2.25%+7.11% | +14.65%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.16% | 23.49%
Calls: 42.29% | 35.05%
Puts: 42.03% | 11.94%
Prior 38.77% | 89.38%
Calls: 42.38% | 78.46%
Puts: 35.15% | 100.29%
Current vs Prior +8.74% | -73.72%
Prior 7-Day Avg 56.81% | 48.37%
Calls: 61.23% | 44.53%
Puts: 52.38% | 52.22%
Current vs 7-Day Avg -25.78% | -51.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 196% vs prior. Above-average activity with volume up 66% vs prior. Extreme bearish P/C ratio of 1.77 - heavy put buying. P/C ratio dropping 36% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 53 of results (avg 7.4%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Dec 46.456.60$6.532.3%250.51--
$182.00Dec 45.906.10$6.003.3%110.49--
$183.00Dec 45.405.65$5.534.5%130.471
$145.00Nov 635.0036.85$35.925.2%--0.9610
$182.50Dec 45.655.95$5.805.2%300.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Dec 46.156.40$6.284.0%770.4717
$190.00Oct 309.7010.15$9.934.5%421.00473
$190.00Nov 2010.9511.55$11.255.3%10.764.7K
$183.00Dec 47.507.95$7.735.8%170.5433
$182.50Dec 47.407.85$7.635.9%340.532

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.56, cheapest $0.44)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 130.400.48$0.4418.2%140.10733
$194.00Nov 130.500.60$0.5518.2%80.12104
$200.00Nov 200.350.40$0.3813.2%3700.072.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.00Nov 60.390.46$0.4316.3%230.0940
$172.00Nov 60.921.05$0.9913.1%70.184

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$164.00Oct 3015.8517.20$16.528.2%11.0023
$166.00Oct 3013.7515.70$14.7313.2%--1.0030
$165.00Oct 3014.7016.25$15.4810.0%--1.0033
$167.00Oct 3012.7514.70$13.7314.2%141.00327
$167.50Oct 3012.2014.20$13.2015.2%141.00319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$184.00Oct 302.254.20$3.2360.4%61.00281
$185.00Oct 304.455.25$4.8516.5%311.00347
$186.00Oct 304.106.15$5.1340.0%121.00213
$187.00Oct 306.557.15$6.858.8%251.00193
$187.50Oct 305.607.65$6.6330.9%211.00157

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 10.0K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 200.350.40$0.3813.2%3700.072.0K
$181.00Nov 205.205.70$5.459.2%3600.5031
$190.00Dec 42.643.50$3.0728.0%1820.31150
$195.00Dec 41.441.72$1.5817.7%1340.2038
$190.00Nov 201.702.04$1.8718.2%1000.252.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 201.391.56$1.4811.5%1.2K0.161.8K
$170.00Nov 202.172.38$2.289.2%8670.244.5K
$180.00Nov 205.105.50$5.307.5%8100.482.9K
$185.00Nov 207.408.10$7.759.0%7920.624.8K
$180.00Oct 300.540.83$0.6942.0%4650.46398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 99.0%, max 183.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$181.00Oct 30Dec 470.5%29.2%141.8%2849
$177.50Oct 30Nov 681.2%35.7%127.4%5372
$183.00Oct 30Dec 464.9%29.4%121.0%14133
$182.50Oct 30Dec 463.7%29.4%116.7%7117
$182.00Oct 30Dec 461.6%29.6%107.8%5429
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 30Dec 481.2%28.7%183.0%371
$181.00Oct 30Dec 1170.5%28.9%143.5%282436
$182.00Oct 30Dec 1161.6%29.6%107.9%36107
$180.00Oct 30Dec 1148.9%29.0%68.6%467398
$179.00Oct 30Dec 1143.7%29.3%49.1%3378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 2.57, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$187.50Dec 4$0.53$1.97$0.5342%3.72$185.53
$170.00$171.00Nov 20$0.43$0.57$0.4377%1.33$170.43
$182.00$184.00Nov 27$0.61$1.39$0.6149%2.28$182.61
$180.00$181.00Oct 30$0.13$0.87$0.1356%6.69$180.13
$183.00$184.00Nov 20$0.21$0.79$0.2144%3.76$183.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$186.00$185.00Oct 30$0.28$0.72$0.28100%2.57$185.72
$185.00$182.50Dec 11$0.67$1.83$0.6757%2.73$184.33
$191.00$190.00Nov 13$0.22$0.78$0.2287%3.55$190.78
$187.00$186.00Dec 4$0.12$0.88$0.1264%7.33$186.88
$177.00$175.00Nov 27$0.21$1.79$0.2138%8.52$176.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.27, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$189.00Dec 11$2.25$2.25$1.7555%1.29$187.25
$212.50$215.00Oct 30$0.55$0.55$1.9593%0.28$213.05
$207.50$210.00Oct 30$0.47$0.47$2.0393%0.23$207.97
$202.50$205.00Nov 6$0.46$0.46$2.0492%0.23$202.96
$184.00$185.00Nov 27$0.84$0.84$0.1656%5.25$184.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Oct 30$1.06$1.06$3.9489%0.27$158.94
$175.00$172.50Nov 27$1.12$1.12$1.3866%0.81$173.88
$174.00$173.00Nov 20$0.53$0.53$0.4768%1.13$173.47
$177.50$177.00Oct 30$0.30$0.30$0.2080%1.50$177.20
$176.00$175.00Oct 30$0.27$0.27$0.7386%0.37$175.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.49, cheapest $2.22)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$181.00Oct 30Nov 6$2.2870.5%34.1%
$180.00Oct 30Nov 6$2.8148.9%34.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$181.00Oct 30Nov 6$2.2270.5%34.1%
$180.00Oct 30Nov 6$2.6648.9%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 0.92% of stock, avg 6.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 30$0.97$0.69$1.66$178.34$181.660.92%
$179.00Oct 30$1.66$0.26$1.92$177.08$180.921.07%
$181.00Oct 30$0.84$1.31$2.15$178.85$183.151.19%
$182.00Oct 30$0.38$1.94$2.32$179.68$184.321.29%
$182.50Oct 30$0.30$2.20$2.50$180.00$185.001.39%
$178.00Oct 30$2.50$0.14$2.64$175.36$180.641.47%
$183.00Oct 30$0.22$2.61$2.83$180.17$185.831.57%
$184.00Oct 30$0.11$3.23$3.34$180.66$187.341.86%
$177.50Oct 30$3.02$0.38$3.40$174.10$180.901.89%
$177.00Oct 30$3.80$0.08$3.88$173.12$180.882.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 4.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$184.00$178.00Oct 30$0.11$0.14$0.25$177.75$184.25
$183.00$178.00Oct 30$0.22$0.14$0.36$177.64$183.36
$184.00$176.00Oct 30$0.11$0.30$0.41$175.59$184.41
$184.00$179.00Oct 30$0.11$0.26$0.37$178.63$184.37
$182.50$178.00Oct 30$0.30$0.14$0.44$177.56$182.94
$183.00$176.00Oct 30$0.22$0.30$0.52$175.48$183.52
$183.00$179.00Oct 30$0.22$0.26$0.48$178.52$183.48
$184.00$177.50Oct 30$0.11$0.38$0.49$177.01$184.49
$182.50$179.00Oct 30$0.30$0.26$0.56$178.44$183.06
$182.00$178.00Oct 30$0.38$0.14$0.52$177.48$182.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 0.47, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160212/215Oct 30$1.61$3.3982%0.47$158.39$214.11
155/160208/210Oct 30$1.53$3.4782%0.44$158.47$209.03
155/160198/198Oct 30$1.33$3.6782%0.36$158.67$198.83
155/160194/195Oct 30$1.40$3.6080%0.39$158.60$195.40
175/176194/195Oct 30$0.61$0.3977%1.56$175.39$194.61
177/178194/195Oct 30$0.64$0.3672%1.78$176.86$194.64
155/160192/192Oct 30$1.28$3.7281%0.34$158.72$193.28
175/176198/198Oct 30$0.54$0.4680%1.17$175.46$198.04
175/176212/215Oct 30$0.82$1.6879%0.49$175.18$213.32
175/176192/192Oct 30$0.49$0.5178%0.96$175.51$192.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 26.78, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$171.00$175.00$179.00Nov 20$0.28$3.7220%13.29
$200.00$205.00$210.00Dec 4$0.07$4.937%70.43
$189.00$192.50$196.00Dec 11$0.19$3.3115%17.42
$178.00$179.00$180.00Oct 30$0.15$0.8531%5.67
$165.00$172.50$180.00Dec 4$1.20$6.3028%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.18$4.8214%26.78
$160.00$165.00$170.00Nov 27$0.22$4.7813%21.73
$165.00$170.00$175.00Dec 4$0.37$4.6317%12.51
$150.00$155.00$160.00Dec 4$0.11$4.896%44.45
$160.00$165.00$170.00Dec 4$0.29$4.7112%16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-0.45, 127 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$180.001:2Dec 4-$3.05$4.45
$179.00$180.001:2Oct 30-$0.28$0.72
$200.00$205.001:2Dec 4-$0.24$4.76
$205.00$210.001:2Dec 4-$0.09$4.91
$183.00$184.001:2Oct 30$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$179.00$170.001:2Dec 11-$0.45$8.55
$181.00$180.001:2Oct 30-$0.07$0.93
$165.00$160.001:2Nov 20-$0.24$4.76
$170.00$165.001:2Nov 20-$0.68$4.32
$165.00$160.001:2Nov 6-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 2.81%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Dec 11$5.050.452.8%2.81%5.60%--11
$180.00Dec 4$6.950.540.0%3.86%3.87%101
$181.00Dec 4$6.450.510.6%3.58%4.15%25--
$182.00Dec 4$5.900.491.1%3.28%4.40%11--
$182.50Dec 4$5.650.481.4%3.14%4.54%30--
$183.00Dec 4$5.400.471.7%3.00%4.68%131
$184.00Dec 4$4.900.442.2%2.72%4.96%211
$185.00Dec 4$4.500.422.8%2.50%5.29%17--
$189.00Dec 11$3.250.355.0%1.81%6.82%--24
$180.00Nov 27$6.300.540.0%3.50%3.51%310

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 5,426
Total Puts 9,625
Put/Call Ratio 1.77
Net Difference -4,199

Prior's Put/Call Breakdown

Total Calls 2,394
Total Puts 6,677
Put/Call Ratio 2.79
Net Difference -4,283

Prior 7-Day Put/Call Summary

Total Calls 61,448
Total Puts 82,910
Average Put/Call Ratio 1.33
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