Tour v531
XLK
State StreetTechSelSectSPDRETF
$178.84 -5.25%
◀ 10/30 12:50 ▶

Option Volume

Detail
ℹ
Current (10/30 12:50pm) 26,850
Calls: 8,262 (31%)
Puts: 18,588 (69%)
Prior (10/29) 11,804
Calls: 3,848 (33%)
Puts: 7,956 (67%)
Current vs Prior +127.47%
Calls: +114.71% (Calls)
Puts: +133.63% (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 +30.20%
Calls: -5.88%
Puts: +56.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 12:50pm) $15.18M
Calls: $5.87M (39%)
Puts: $9.31M (61%)
Prior (10/29) $4.10M
Calls: $2.50M (61%)
Puts: $1.60M (39%)
Current vs Prior +270.24%
Calls: +134.82%
Puts: +481.95%
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 +32.71%
Calls: -6.01%
Puts: +79.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 12:50pm) 2.25
Prior (10/29) 2.07
Current vs Prior +8.81%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +69.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 12:50pm) 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 1.32% | 4.48%7.02% | 10.35%
Prior 2.59% | 4.46%6.19% | 8.75%
Current vs Prior -48.97% | +0.50%+13.48% | +18.31%
Prior 7-Day Avg 2.73% | 4.43%6.54% | 9.43%
Current vs 7-Day Avg -51.60% | +1.16%+7.43% | +9.71%
Prior 7-Day Eod 2.59% | 4.46%6.19% | 8.75%
Current vs 7-Day Eod -48.97% | +0.50%+13.48% | +18.31%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 95.29% | 11.96%
Calls: 68.63% | 16.93%
Puts: 121.95% | 6.98%
Prior 38.77% | 89.38%
Calls: 42.38% | 78.46%
Puts: 35.15% | 100.29%
Current vs Prior +145.78% | -86.62%
Prior 7-Day Avg 56.81% | 48.37%
Calls: 61.23% | 44.53%
Puts: 52.38% | 52.22%
Current vs 7-Day Avg +67.75% | -75.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($9.31M). Massive premium surge with dollar volume up 270% vs prior. Unusually high activity with volume up 127% vs prior - elevated interest. Extreme bearish P/C ratio of 2.25 - heavy put buying.

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
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
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 66 of results (avg 6.9%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.00Dec 45.605.80$5.703.5%340.46--
$160.00Oct 3018.6519.35$19.003.7%10.896
$145.00Dec 1135.4036.75$36.083.7%30.94--
$183.00Dec 45.105.30$5.203.8%650.431
$181.00Dec 46.056.30$6.184.0%520.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 3030.1031.35$30.734.1%601.00--
$184.00Nov 208.058.40$8.234.3%640.62474
$181.00Nov 206.506.80$6.654.5%220.531.2K
$183.00Nov 207.507.85$7.684.6%430.59882
$182.50Nov 207.257.60$7.434.7%150.57263

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.45, cheapest $0.34)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 200.310.36$0.3414.7%6730.062.0K
$200.00Nov 270.520.60$0.5614.3%170.0955
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$164.00Oct 3014.7516.25$15.509.7%11.0023
$165.00Oct 3013.6515.25$14.4511.1%--1.0033
$166.00Oct 3012.6514.25$13.4511.9%--1.0030
$167.00Oct 3011.5513.70$12.6317.0%281.00327
$167.50Oct 3011.0512.75$11.9014.3%401.00319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.00Oct 302.183.30$2.7440.9%421.0095
$182.50Oct 302.643.80$3.2236.0%231.00224
$183.00Oct 303.054.25$3.6532.9%251.0071
$184.00Oct 303.755.25$4.5033.3%141.00281
$185.00Oct 305.306.25$5.7816.4%551.00347

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 16.6K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 200.310.36$0.3414.7%6730.062.0K
$180.00Nov 134.305.10$4.7017.0%4520.5144
$181.00Nov 204.905.35$5.138.8%3740.4731
$190.00Dec 42.522.87$2.7013.0%1840.28150
$181.00Oct 300.130.83$0.48145.8%1780.2949
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 201.641.90$1.7714.7%2.5K0.181.8K
$170.00Nov 202.732.88$2.815.3%1.7K0.274.5K
$180.00Nov 206.056.35$6.204.8%8390.512.9K
$185.00Nov 208.059.15$8.6012.8%8120.654.8K
$155.00Nov 270.821.10$0.9629.2%6710.09191

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 97.9%, max 249.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.00Oct 30Dec 477.6%31.3%148.1%7729
$181.00Oct 30Dec 475.3%31.5%139.1%23049
$178.00Oct 30Nov 2054.8%34.4%59.3%5554
$179.00Oct 30Nov 2053.7%33.8%59.0%2418
$180.00Oct 30Dec 447.8%31.9%49.8%4927
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$176.00Oct 30Dec 4100.8%28.8%249.8%9222
$181.00Oct 30Dec 1175.3%33.9%122.2%336436
$178.00Oct 30Dec 454.8%29.2%87.8%19070
$179.00Oct 30Dec 1153.7%28.7%87.5%4378
$180.00Oct 30Dec 1147.8%29.7%60.8%506398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 7.33, avg 3.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.50$185.00Dec 11$0.30$2.20$0.3047%7.33$182.80
$180.00$182.00Nov 13$0.57$1.43$0.5751%2.51$180.57
$171.00$172.00Oct 30$0.65$0.35$0.65100%0.54$171.65
$184.00$185.00Dec 4$0.17$0.83$0.1741%4.88$184.17
$177.00$177.50Oct 30$0.22$0.28$0.2286%1.27$177.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$194.00$193.00Oct 30$0.50$0.50$0.50100%1.00$193.50
$181.00$180.00Oct 30$0.33$0.67$0.3382%2.03$180.67
$191.00$190.00Nov 13$0.45$0.55$0.4586%1.22$190.55
$170.00$165.00Dec 11$0.74$4.26$0.7428%5.76$169.26
$199.00$198.00Nov 6$0.58$0.42$0.5896%0.72$198.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.74, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$207.50$210.00Oct 30$1.06$1.06$1.4489%0.74$208.56
$185.00$189.00Dec 11$2.10$2.10$1.9057%1.11$187.10
$202.50$205.00Nov 6$0.46$0.46$2.0492%0.23$202.96
$183.00$185.00Nov 13$1.16$1.16$0.8458%1.38$184.16
$197.50$198.00Oct 30$0.38$0.38$0.1293%3.17$197.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Oct 30$1.06$1.06$3.9488%0.27$158.94
$174.00$172.50Nov 13$0.72$0.72$0.7868%0.92$173.28
$164.00$162.00Nov 13$0.43$0.43$1.5787%0.27$163.57
$175.00$172.50Nov 27$1.07$1.07$1.4363%0.75$173.93
$176.00$175.00Oct 30$0.27$0.27$0.7384%0.37$175.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.92, cheapest $2.92)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$179.00Oct 30Nov 6$2.9253.7%37.0%
$180.00Oct 30Nov 6$2.8447.8%36.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$179.00Oct 30Nov 6$3.0153.7%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 0.92% of stock, avg 6.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$179.00Oct 30$1.08$0.57$1.65$177.35$180.650.92%
$180.00Oct 30$0.46$1.42$1.88$178.12$181.881.05%
$178.00Oct 30$1.79$0.25$2.04$175.96$180.041.14%
$181.00Oct 30$0.48$1.75$2.23$178.77$183.231.25%
$177.50Oct 30$2.49$0.13$2.62$174.88$180.121.46%
$177.00Oct 30$2.71$0.18$2.89$174.11$179.891.62%
$182.00Oct 30$0.28$2.74$3.02$178.98$185.021.69%
$182.50Oct 30$0.10$3.22$3.32$179.18$185.821.86%
$183.00Oct 30$0.15$3.65$3.80$179.20$186.802.12%
$176.00Oct 30$3.58$0.30$3.88$172.12$179.882.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$183.00$177.50Oct 30$0.15$0.13$0.28$177.22$183.28
$183.00$177.00Oct 30$0.15$0.18$0.33$176.67$183.33
$182.00$177.50Oct 30$0.28$0.13$0.41$177.09$182.41
$183.00$178.00Oct 30$0.15$0.25$0.40$177.60$183.40
$183.00$176.00Oct 30$0.15$0.30$0.45$175.55$183.45
$182.00$177.00Oct 30$0.28$0.18$0.46$176.54$182.46
$182.00$178.00Oct 30$0.28$0.25$0.53$177.47$182.53
$182.00$176.00Oct 30$0.28$0.30$0.58$175.42$182.58
$181.00$177.50Oct 30$0.48$0.13$0.61$176.89$181.61
$181.00$177.00Oct 30$0.48$0.18$0.66$176.34$181.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 0.74, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160208/210Oct 30$2.12$2.8877%0.74$157.88$209.62
175/176208/210Oct 30$1.33$1.1773%1.14$174.67$208.83
155/160198/198Oct 30$1.44$3.5681%0.40$158.56$198.94
175/176198/198Oct 30$0.65$0.3577%1.86$175.35$198.15
172/174188/189Nov 13$1.23$0.2742%4.56$172.77$189.23
159/160188/189Nov 13$0.68$0.3265%2.13$159.32$188.68
178/178208/210Oct 30$1.18$1.3266%0.89$176.82$208.68
172/174189/190Nov 13$1.02$0.4846%2.12$172.98$190.02
159/160189/190Nov 13$0.47$0.5369%0.89$159.53$189.47
172/174192/192Nov 13$0.87$0.6353%1.38$173.13$192.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 10.54, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$172.50$180.00Dec 4$0.65$6.8528%10.54
$178.00$179.00$180.00Oct 30$0.09$0.9140%10.11
$189.00$192.50$196.00Dec 11$0.19$3.3114%17.42
$184.00$185.00$186.00Oct 30$0.06$0.945%15.67
$194.00$195.00$196.00Nov 27$0.05$0.953%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 27$0.15$4.8513%32.33
$155.00$160.00$165.00Nov 20$0.08$4.9210%61.50
$155.00$160.00$165.00Dec 4$0.15$4.8510%32.33
$160.00$165.00$170.00Dec 4$0.25$4.7513%19.00
$150.00$155.00$160.00Dec 4$0.15$4.858%32.33

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 $-0.77, 127 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$168.00$175.001:2Nov 6-$0.77$6.23
$172.50$180.001:2Dec 4-$1.48$6.02
$150.00$160.001:2Oct 30-$8.50$1.50
$178.00$179.001:2Oct 30-$0.37$0.63
$205.00$210.001:2Dec 4-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Dec 11-$0.17$9.83
$170.00$165.001:2Nov 20-$0.73$4.27
$182.00$181.001:2Oct 30-$0.76$0.24
$179.00$172.501:2Dec 11-$2.28$4.22
$160.00$155.001:2Nov 20-$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 3.24%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$182.50Dec 11$5.800.472.0%3.24%5.29%1--
$185.00Dec 11$4.750.433.4%2.66%6.10%--11
$180.00Dec 4$6.500.500.7%3.63%4.28%321
$181.00Dec 4$6.050.481.2%3.38%4.59%52--
$182.00Dec 4$5.600.461.8%3.13%4.90%34--
$183.00Dec 4$5.100.432.3%2.85%5.18%651
$182.50Dec 4$5.150.452.0%2.88%4.93%76--
$184.00Dec 4$4.600.412.9%2.57%5.46%561
$189.00Dec 11$3.250.335.7%1.82%7.50%--24
$180.00Nov 27$5.950.500.7%3.33%3.98%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 8,262
Total Puts 18,588
Put/Call Ratio 2.25
Net Difference -10,326

Prior's Put/Call Breakdown

Total Calls 3,848
Total Puts 7,956
Put/Call Ratio 2.07
Net Difference -4,108

Prior 7-Day Put/Call Summary

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

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