Tour v531
XLK
State StreetTechSelSectSPDRETF
$180.10 -4.58%
◀ 10/30 11:50 ▶

Option Volume

Detail
ℹ
Current (10/30 11:50am) 16,473
Calls: 6,239 (38%)
Puts: 10,234 (62%)
Prior (10/29) 9,934
Calls: 2,721 (27%)
Puts: 7,213 (73%)
Current vs Prior +65.82%
Calls: +129.29% (Calls)
Puts: +41.88% (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 -20.12%
Calls: -28.93%
Puts: -13.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 11:50am) $9.46M
Calls: $4.32M (46%)
Puts: $5.14M (54%)
Prior (10/29) $3.20M
Calls: $1.80M (56%)
Puts: $1.40M (44%)
Current vs Prior +195.55%
Calls: +139.71%
Puts: +267.47%
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 -17.30%
Calls: -30.87%
Puts: -0.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 11:50am) 1.64
Prior (10/29) 2.65
Current vs Prior -38.12%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +23.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 11:50am) 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 1.25% | 4.04%6.58% | 9.78%
Prior 2.59% | 4.46%6.19% | 8.75%
Current vs Prior -51.68% | -9.28%+6.32% | +11.78%
Prior 7-Day Avg 2.73% | 4.43%6.54% | 9.43%
Current vs 7-Day Avg -54.17% | -8.69%+0.66% | +3.66%
Prior 7-Day Eod 2.59% | 4.46%6.19% | 8.75%
Current vs 7-Day Eod -51.68% | -9.28%+6.32% | +11.78%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.84% | 11.64%
Calls: 29.49% | 8.33%
Puts: 42.18% | 14.95%
Prior 38.77% | 89.38%
Calls: 42.38% | 78.46%
Puts: 35.15% | 100.29%
Current vs Prior -7.56% | -86.98%
Prior 7-Day Avg 56.81% | 48.37%
Calls: 61.23% | 44.53%
Puts: 52.38% | 52.22%
Current vs 7-Day Avg -36.91% | -75.94%
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 1.64 - heavy put buying. P/C ratio dropping 38% - 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
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
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 64 of results (avg 7.2%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 634.8536.45$35.654.5%--0.9410
$145.00Nov 2035.3037.05$36.174.8%10.9719
$150.00Nov 2030.5032.20$31.355.4%20.9620
$170.00Oct 309.7510.30$10.035.5%21.0036
$150.00Oct 3029.5531.30$30.435.8%10.903
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$176.00Nov 203.853.95$3.902.6%60.37989
$181.00Dec 46.757.00$6.883.6%490.502
$183.00Dec 47.657.95$7.803.8%350.5533
$182.50Dec 47.407.70$7.554.0%340.532
$182.00Dec 47.157.45$7.304.1%200.521

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.50, cheapest $0.45)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 60.420.49$0.4515.6%360.12585
$200.00Nov 200.360.39$0.387.9%3720.072.0K
$200.00Nov 270.520.60$0.5614.3%140.0955
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$169.00Nov 60.560.66$0.6116.4%320.124

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$164.00Oct 3015.4517.20$16.3310.7%11.0023
$165.00Oct 3014.5016.25$15.3811.4%--1.0033
$166.00Oct 3013.6515.30$14.4811.4%--1.0030
$167.00Oct 3012.6014.30$13.4512.6%201.00327
$167.50Oct 3012.1513.80$12.9812.7%201.00319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 2023.4525.55$24.508.6%--1.00204
$210.00Oct 3028.0030.35$29.188.1%601.00--
$195.00Oct 3013.6015.35$14.4812.1%21.00--
$198.00Oct 3016.0518.35$17.2013.4%21.00--
$200.00Oct 3018.4520.35$19.409.8%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 11.0K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 134.605.20$4.9012.2%4520.5244
$200.00Nov 200.360.39$0.387.9%3720.072.0K
$181.00Nov 205.155.60$5.388.4%3600.4931
$190.00Dec 42.643.50$3.0728.0%1820.30150
$195.00Dec 41.441.72$1.5817.7%1340.1938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 201.391.66$1.5317.6%1.2K0.161.8K
$170.00Nov 202.172.41$2.2910.5%8680.244.5K
$180.00Nov 205.155.60$5.388.4%8100.482.9K
$185.00Nov 207.508.30$7.9010.1%7920.624.8K
$180.00Oct 300.560.91$0.7447.3%4670.49398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 83.3%, max 182.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 30Nov 678.6%35.3%122.8%5572
$182.00Oct 30Dec 463.0%30.9%104.0%5429
$181.00Oct 30Dec 460.6%31.2%93.9%4949
$180.00Oct 30Dec 446.8%28.7%63.0%2627
$179.00Oct 30Nov 2042.1%32.1%31.1%418
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 30Dec 478.6%27.8%182.7%371
$181.00Oct 30Dec 1160.6%29.1%108.1%336436
$182.00Oct 30Dec 1163.0%31.9%97.6%36107
$180.00Oct 30Dec 1146.8%29.1%60.6%469398
$179.00Oct 30Dec 1142.1%29.5%42.7%3378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 2.12, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$187.50Dec 4$0.55$1.95$0.5541%3.55$185.55
$180.00$182.00Nov 13$0.62$1.38$0.6252%2.23$180.62
$182.00$184.00Nov 27$0.63$1.37$0.6348%2.17$182.63
$186.00$187.00Nov 20$0.13$0.87$0.1335%6.69$186.13
$183.00$184.00Nov 20$0.23$0.77$0.2344%3.35$183.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$196.00$195.00Nov 6$0.32$0.68$0.3297%2.12$195.68
$185.00$182.50Dec 11$0.78$1.72$0.7857%2.21$184.22
$177.00$175.00Nov 27$0.22$1.78$0.2239%8.09$176.78
$191.00$190.00Oct 30$0.53$0.47$0.5399%0.89$190.47
$186.00$185.00Nov 27$0.15$0.85$0.1562%5.67$185.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.27, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$189.00Dec 11$2.20$2.20$1.8056%1.22$187.20
$183.00$185.00Nov 13$1.35$1.35$0.6557%2.08$184.35
$212.50$215.00Oct 30$0.55$0.55$1.9593%0.28$213.05
$207.50$210.00Oct 30$0.55$0.55$1.9592%0.28$208.05
$202.50$205.00Nov 6$0.46$0.46$2.0492%0.23$202.96
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$1.25$1.25$1.2565%1.00$173.75
$180.00$179.00Nov 13$0.83$0.83$0.1752%4.88$179.17
$174.00$173.00Nov 20$0.60$0.60$0.4068%1.50$173.40
$177.50$177.00Oct 30$0.30$0.30$0.2079%1.50$177.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.56, cheapest $2.21)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$181.00Oct 30Nov 6$2.4960.6%34.9%
$180.00Oct 30Nov 6$2.8246.8%34.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$181.00Oct 30Nov 6$2.2160.6%34.9%
$180.00Oct 30Nov 6$2.7146.8%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.84% of stock, avg 6.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 30$0.78$0.74$1.52$178.48$181.520.84%
$179.00Oct 30$1.39$0.28$1.67$177.33$180.670.93%
$181.00Oct 30$0.57$1.47$2.04$178.96$183.041.13%
$178.00Oct 30$2.15$0.14$2.29$175.71$180.291.27%
$182.00Oct 30$0.33$1.99$2.32$179.68$184.321.29%
$182.50Oct 30$0.18$2.32$2.50$180.00$185.001.39%
$183.00Oct 30$0.19$3.11$3.30$179.70$186.301.83%
$177.50Oct 30$2.97$0.38$3.35$174.15$180.851.86%
$177.00Oct 30$3.52$0.08$3.60$173.40$180.602.00%
$184.00Oct 30$0.11$4.03$4.14$179.86$188.142.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 4.07%)

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$0.19$0.14$0.33$177.67$183.33
$182.50$178.00Oct 30$0.18$0.14$0.32$177.68$182.82
$184.00$176.00Oct 30$0.11$0.30$0.41$175.59$184.41
$182.50$176.00Oct 30$0.18$0.30$0.48$175.52$182.98
$184.00$179.00Oct 30$0.11$0.28$0.39$178.61$184.39
$183.00$176.00Oct 30$0.19$0.30$0.49$175.51$183.49
$182.00$178.00Oct 30$0.33$0.14$0.47$177.53$182.47
$182.50$179.00Oct 30$0.18$0.28$0.46$178.54$182.96
$183.00$179.00Oct 30$0.19$0.28$0.47$178.53$183.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 0.47, avg credit $0.69)

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$1.61$3.3981%0.47$158.39$209.11
155/160198/198Oct 30$1.36$3.6482%0.37$158.64$198.86
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
175/176198/198Oct 30$0.57$0.4379%1.33$175.43$198.07
177/178194/195Oct 30$0.64$0.3671%1.78$176.86$194.64
155/160192/192Oct 30$1.28$3.7281%0.34$158.72$193.28
175/176212/215Oct 30$0.82$1.6878%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. 102 found (best R:R 8.37, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$172.50$180.00Dec 4$0.80$6.7029%8.37
$171.00$175.00$179.00Nov 20$0.07$3.9320%56.14
$160.00$165.00$170.00Nov 20$0.08$4.9214%61.50
$189.00$192.50$196.00Dec 11$0.19$3.3115%17.42
$155.00$160.00$165.00Nov 20$0.18$4.829%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.09$4.9114%54.56
$165.00$170.00$175.00Dec 4$0.25$4.7517%19.00
$150.00$155.00$160.00Nov 27$0.08$4.927%61.50
$155.00$160.00$165.00Nov 27$0.14$4.869%34.71
$150.00$155.00$160.00Dec 4$0.11$4.896%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-2.15, 126 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$180.001:2Dec 4-$2.15$5.35
$179.00$180.001:2Oct 30-$0.17$0.83
$205.00$210.001:2Dec 4-$0.03$4.97
$178.00$179.001:2Oct 30-$0.63$0.37
$200.00$205.001:2Dec 4-$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$179.00$172.501:2Dec 11-$1.93$4.57
$165.00$160.001:2Nov 20-$0.19$4.81
$179.00$178.001:2Oct 30$0.00$1.00
$165.00$160.001:2Nov 6-$0.05$4.95
$170.00$165.001:2Nov 27-$0.79$4.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 2.75%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Dec 11$4.950.442.7%2.75%5.47%--11
$181.00Dec 4$6.350.500.5%3.53%4.03%46--
$182.00Dec 4$5.900.481.1%3.28%4.33%11--
$183.00Dec 4$5.450.461.6%3.03%4.64%361
$182.50Dec 4$5.600.471.3%3.11%4.44%55--
$184.00Dec 4$4.900.432.2%2.72%4.89%451
$185.00Dec 4$4.400.412.7%2.44%5.16%17--
$189.00Dec 11$3.250.344.9%1.80%6.75%--24
$181.00Nov 27$5.650.510.5%3.14%3.64%420
$182.00Nov 27$5.200.481.1%2.89%3.94%23

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 6,239
Total Puts 10,234
Put/Call Ratio 1.64
Net Difference -3,995

Prior's Put/Call Breakdown

Total Calls 2,721
Total Puts 7,213
Put/Call Ratio 2.65
Net Difference -4,492

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