Tour v531
XLK
State StreetTechSelSectSPDRETF
$180.09 -4.58%
◀ 10/30 11:55 ▶

Option Volume

Detail
ℹ
Current (10/30 11:55am) 16,880
Calls: 6,558 (39%)
Puts: 10,322 (61%)
Prior (10/29) 10,200
Calls: 2,884 (28%)
Puts: 7,316 (72%)
Current vs Prior +65.49%
Calls: +127.39% (Calls)
Puts: +41.09% (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 -18.15%
Calls: -25.29%
Puts: -12.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 11:55am) $9.79M
Calls: $4.46M (46%)
Puts: $5.32M (54%)
Prior (10/29) $3.30M
Calls: $1.88M (57%)
Puts: $1.42M (43%)
Current vs Prior +196.35%
Calls: +137.85%
Puts: +273.42%
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 -14.42%
Calls: -28.51%
Puts: +2.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 11:55am) 1.57
Prior (10/29) 2.54
Current vs Prior -37.95%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +18.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 11:55am) 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% | 4.05%6.58% | 9.81%
Prior 2.59% | 4.46%6.19% | 8.75%
Current vs Prior -51.68% | -9.03%+6.33% | +12.10%
Prior 7-Day Avg 2.73% | 4.43%6.54% | 9.43%
Current vs 7-Day Avg -54.17% | -8.44%+0.67% | +3.96%
Prior 7-Day Eod 2.59% | 4.46%6.19% | 8.75%
Current vs 7-Day Eod -51.68% | -9.03%+6.33% | +12.10%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.84% | 12.27%
Calls: 29.49% | 8.33%
Puts: 42.18% | 16.22%
Prior 38.77% | 89.38%
Calls: 42.38% | 78.46%
Puts: 35.15% | 100.29%
Current vs Prior -7.56% | -86.27%
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% | -74.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 196% vs prior. Above-average activity with volume up 65% vs prior. Extreme bearish P/C ratio of 1.57 - 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
11:55BEARISHBEARISHBEARISH
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 70 of results (avg 6.8%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$183.00Dec 45.505.65$5.582.7%360.451
$182.00Dec 46.006.20$6.103.3%210.48--
$182.50Dec 45.755.95$5.853.4%550.47--
$181.00Dec 46.506.75$6.633.8%460.50--
$160.00Nov 2021.0521.95$21.504.2%--0.9016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Dec 46.706.90$6.802.9%490.502
$183.00Dec 47.657.90$7.783.2%420.5533
$182.50Dec 47.407.65$7.533.3%340.542
$179.00Dec 45.856.05$5.953.4%90.462
$182.00Dec 47.157.40$7.283.4%270.521

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.57, cheapest $0.45)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 60.420.48$0.4513.3%460.12585
$200.00Nov 200.320.38$0.3517.1%3940.072.0K
$200.00Nov 270.520.60$0.5614.3%150.0955
$195.00Nov 200.760.89$0.8315.7%840.143.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$169.00Nov 60.560.65$0.6114.8%320.124
$155.00Nov 200.560.67$0.6217.7%240.07746

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%10.9923
$165.00Oct 3014.6016.15$15.3810.1%--0.9933
$166.00Oct 3013.6515.30$14.4811.4%--0.9930
$167.00Oct 3012.6014.30$13.4512.6%200.99327
$167.50Oct 3012.1513.80$12.9812.7%200.99319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Oct 306.707.35$7.039.2%301.00193
$187.50Oct 305.607.85$6.7333.4%211.00157
$188.00Oct 307.708.20$7.956.3%611.00208
$189.00Oct 308.709.10$8.904.5%251.00258
$190.00Oct 309.7010.20$9.955.0%451.00473

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 11.1K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 134.605.20$4.9012.2%4520.5244
$200.00Nov 200.320.38$0.3517.1%3940.072.0K
$181.00Nov 205.155.60$5.388.4%3600.4931
$190.00Dec 42.643.50$3.0728.0%1820.30150
$195.00Dec 41.491.71$1.6013.7%1350.1938
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 84.6%, max 187.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 30Nov 679.2%35.3%124.5%5572
$182.00Oct 30Dec 463.5%31.3%103.1%6429
$181.00Oct 30Dec 461.0%31.4%94.4%4949
$180.00Oct 30Dec 447.2%28.9%63.1%2627
$179.00Oct 30Nov 2042.4%32.1%32.1%418
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 30Dec 479.2%27.6%187.3%371
$181.00Oct 30Dec 1161.0%29.1%109.8%336436
$182.00Oct 30Dec 1163.5%31.9%99.1%36107
$180.00Oct 30Dec 1147.2%29.1%61.8%469398
$179.00Oct 30Dec 1142.4%29.3%44.8%3378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 2.12, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$187.50Dec 4$0.55$1.95$0.5540%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
$180.00$181.00Oct 30$0.21$0.79$0.2151%3.76$180.21
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$0.53100%0.89$190.47
$186.00$185.00Nov 27$0.15$0.85$0.1563%5.67$185.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.27, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$189.00Dec 11$2.20$2.20$1.8056%1.22$187.20
$207.50$210.00Oct 30$0.63$0.63$1.8792%0.34$208.13
$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
$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$0.77$0.77$0.2352%3.35$179.23
$177.50$177.00Oct 30$0.30$0.30$0.2079%1.50$177.20
$176.00$175.00Oct 30$0.27$0.27$0.7385%0.37$175.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.56, cheapest $2.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$181.00Oct 30Nov 6$2.4961.0%34.9%
$180.00Oct 30Nov 6$2.8247.2%34.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$181.00Oct 30Nov 6$2.2361.0%34.9%
$180.00Oct 30Nov 6$2.7147.2%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$4.00$4.11$179.89$188.112.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 4.06%)

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. 209 found (best R:R 0.51, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160208/210Oct 30$1.69$3.3180%0.51$158.31$209.19
155/160212/215Oct 30$1.61$3.3982%0.47$158.39$214.11
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
175/176208/210Oct 30$0.90$1.6077%0.56$175.10$208.40
164/165189/190Nov 13$0.67$0.3364%2.03$164.33$189.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$171.00$175.00$179.00Nov 20$0.07$3.9320%56.14
$165.00$172.50$180.00Dec 4$1.00$6.5029%6.50
$189.00$192.50$196.00Dec 11$0.19$3.3115%17.42
$178.00$179.00$180.00Oct 30$0.15$0.8535%5.67
$180.00$181.00$182.00Nov 6$0.07$0.939%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Dec 4$0.09$4.9117%54.56
$160.00$165.00$170.00Nov 20$0.09$4.9114%54.56
$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. 143 found (best net $-2.40, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$180.001:2Dec 4-$2.40$5.10
$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
$165.00$160.001:2Nov 20-$0.19$4.81
$179.00$172.501:2Dec 11-$1.98$4.52
$179.00$178.001:2Oct 30$0.00$1.00
$170.00$165.001:2Nov 27-$0.77$4.23
$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. 110 found (best yield 2.75%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Dec 11$4.950.442.7%2.75%5.48%--11
$181.00Dec 4$6.500.500.5%3.61%4.11%46--
$182.00Dec 4$6.000.481.1%3.33%4.39%21--
$182.50Dec 4$5.750.471.3%3.19%4.53%55--
$183.00Dec 4$5.500.451.6%3.05%4.67%361
$184.00Dec 4$4.800.432.2%2.67%4.84%451
$185.00Dec 4$4.400.402.7%2.44%5.17%17--
$189.00Dec 11$3.250.345.0%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%3.95%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 6,558
Total Puts 10,322
Put/Call Ratio 1.57
Net Difference -3,764

Prior's Put/Call Breakdown

Total Calls 2,884
Total Puts 7,316
Put/Call Ratio 2.54
Net Difference -4,432

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