Tour v531
XLK
State StreetTechSelSectSPDRETF
$178.89 -5.22%
◀ 10/30 12:55 ▶

Option Volume

Detail
ℹ
Current (10/30 12:55pm) 27,192
Calls: 8,530 (31%)
Puts: 18,662 (69%)
Prior (10/29) 12,694
Calls: 3,854 (30%)
Puts: 8,840 (70%)
Current vs Prior +114.21%
Calls: +121.33% (Calls)
Puts: +111.11% (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 +31.86%
Calls: -2.83%
Puts: +57.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 12:55pm) $15.36M
Calls: $5.98M (39%)
Puts: $9.37M (61%)
Prior (10/29) $4.27M
Calls: $2.50M (59%)
Puts: $1.77M (41%)
Current vs Prior +259.82%
Calls: +139.05%
Puts: +431.02%
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 +34.29%
Calls: -4.21%
Puts: +80.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 12:55pm) 2.19
Prior (10/29) 2.29
Current vs Prior -4.62%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +64.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 12:55pm) 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 1.38% | 4.49%7.03% | 10.39%
Prior 2.59% | 4.46%6.19% | 8.75%
Current vs Prior -46.81% | +0.74%+13.64% | +18.73%
Prior 7-Day Avg 2.73% | 4.43%6.54% | 9.43%
Current vs 7-Day Avg -49.55% | +1.40%+7.59% | +10.11%
Prior 7-Day Eod 2.59% | 4.46%6.19% | 8.75%
Current vs 7-Day Eod -46.81% | +0.74%+13.64% | +18.73%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 94.08% | 12.63%
Calls: 73.53% | 16.93%
Puts: 114.63% | 8.33%
Prior 38.77% | 89.38%
Calls: 42.38% | 78.46%
Puts: 35.15% | 100.29%
Current vs Prior +142.66% | -85.87%
Prior 7-Day Avg 56.81% | 48.37%
Calls: 61.23% | 44.53%
Puts: 52.38% | 52.22%
Current vs 7-Day Avg +65.62% | -73.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($9.37M). Massive premium surge with dollar volume up 260% vs prior. Unusually high activity with volume up 114% vs prior - elevated interest. Extreme bearish P/C ratio of 2.19 - 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
12:55BEARISHBEARISHBEARISH
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 68 of results (avg 7.4%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 3018.6519.35$19.003.7%10.896
$165.00Nov 2015.9516.65$16.304.3%100.8223
$145.00Dec 1135.1536.75$35.954.5%30.94--
$145.00Nov 633.8035.40$34.604.6%--0.9610
$150.00Nov 2029.5531.05$30.305.0%20.9520
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 206.156.35$6.253.2%8400.512.9K
$210.00Oct 3030.1031.40$30.754.2%601.00--
$181.00Nov 206.556.85$6.704.5%220.541.2K
$178.00Nov 205.255.50$5.384.6%--0.45213
$177.00Nov 204.855.10$4.975.0%50.43541

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.34, cheapest $0.34)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 200.310.37$0.3417.6%6750.062.0K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$164.00Oct 3014.6516.25$15.4510.4%11.0023
$165.00Oct 3013.6515.25$14.4511.1%--1.0033
$166.00Oct 3012.7513.85$13.308.3%11.0030
$167.00Oct 3011.7512.90$12.339.3%291.00327
$167.50Oct 3011.0512.75$11.9014.3%401.00319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Oct 302.643.90$3.2738.5%231.00224
$183.00Oct 303.054.45$3.7537.3%251.0071
$184.00Oct 303.755.50$4.6337.8%141.00281
$185.00Oct 305.306.35$5.8218.0%551.00347
$186.00Oct 306.107.50$6.8020.6%121.00213

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 16.9K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 200.310.37$0.3417.6%6750.062.0K
$180.00Nov 134.305.10$4.7017.0%4520.5144
$181.00Nov 204.855.20$5.037.0%3820.4731
$190.00Dec 42.522.87$2.7013.0%1840.28150
$181.00Oct 300.070.83$0.45168.9%1780.2749
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 201.641.97$1.8118.2%2.5K0.181.8K
$170.00Nov 202.752.97$2.867.7%1.7K0.274.5K
$180.00Nov 206.156.35$6.253.2%8400.512.9K
$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. 13 strikes (avg 104.2%, max 238.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.00Oct 30Dec 482.4%30.9%166.5%7729
$181.00Oct 30Dec 478.3%31.1%151.5%23049
$179.00Oct 30Nov 2060.3%33.6%79.5%3418
$180.00Oct 30Dec 452.0%31.8%63.4%4927
$178.00Oct 30Nov 2053.5%34.5%55.1%6454
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$176.00Oct 30Dec 498.5%29.1%238.6%9222
$181.00Oct 30Dec 1178.3%34.1%129.7%336436
$177.00Oct 30Dec 464.3%28.3%127.4%11162
$179.00Oct 30Dec 1160.3%28.9%108.9%4378
$178.00Oct 30Dec 453.5%29.2%83.3%19070

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 7.33, avg 3.92)

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$0.60$1.40$0.6051%2.33$180.60
$185.00$186.00Dec 4$0.17$0.83$0.1739%4.88$185.17
$181.00$182.00Nov 27$0.30$0.70$0.3048%2.33$181.30
$186.00$187.00Nov 13$0.13$0.87$0.1331%6.69$186.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$194.00$193.00Oct 30$0.57$0.43$0.57100%0.75$193.43
$170.00$165.00Dec 11$0.74$4.26$0.7428%5.76$169.26
$191.00$190.00Nov 13$0.48$0.52$0.4886%1.08$190.52
$172.50$170.00Dec 4$0.37$2.13$0.3733%5.76$172.13
$199.00$198.00Nov 6$0.60$0.40$0.6096%0.67$198.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.74, avg 0.51)

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
$197.50$198.00Oct 30$0.38$0.38$0.1292%3.17$197.88
$183.00$185.00Nov 13$1.11$1.11$0.8958%1.25$184.11
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$1.4362%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 $2.90, cheapest $2.88)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$179.00Oct 30Nov 6$2.9660.3%37.1%
$180.00Oct 30Nov 6$2.8552.0%36.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$179.00Oct 30Nov 6$2.8860.3%37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 0.97% of stock, avg 6.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$179.00Oct 30$1.02$0.72$1.74$177.26$180.740.97%
$180.00Oct 30$0.43$1.44$1.87$178.13$181.871.05%
$178.00Oct 30$1.74$0.27$2.01$175.99$180.011.12%
$181.00Oct 30$0.45$1.85$2.30$178.70$183.301.29%
$177.50Oct 30$2.44$0.14$2.58$174.92$180.081.44%
$177.00Oct 30$2.71$0.18$2.89$174.11$179.891.62%
$182.00Oct 30$0.28$2.83$3.11$178.89$185.111.74%
$182.50Oct 30$0.10$3.27$3.37$179.13$185.871.88%
$176.00Oct 30$3.51$0.30$3.81$172.19$179.812.13%
$183.00Oct 30$0.15$3.75$3.90$179.10$186.902.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$183.00$177.50Oct 30$0.15$0.14$0.29$177.21$183.29
$183.00$177.00Oct 30$0.15$0.18$0.33$176.67$183.33
$182.00$177.50Oct 30$0.28$0.14$0.42$177.08$182.42
$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
$183.00$178.00Oct 30$0.15$0.27$0.42$177.58$183.42
$182.00$176.00Oct 30$0.28$0.30$0.58$175.42$182.58
$182.00$178.00Oct 30$0.28$0.27$0.55$177.45$182.55
$181.00$177.50Oct 30$0.45$0.14$0.59$176.91$181.59
$181.00$177.00Oct 30$0.45$0.18$0.63$176.37$181.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 0.74, avg credit $0.71)

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$1.1772%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$0.3576%1.86$175.35$198.15
172/174188/189Nov 13$1.23$0.2742%4.56$172.77$189.23
159/160188/189Nov 13$0.65$0.3565%1.86$159.35$188.65
178/178208/210Oct 30$1.19$1.3164%0.91$176.81$208.69
172/174189/190Nov 13$1.02$0.4846%2.12$172.98$190.02
162/164188/189Nov 13$0.94$1.0661%0.89$163.06$188.94
172/174192/192Nov 13$0.87$0.6352%1.38$173.13$192.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$172.50$180.00Dec 4$0.27$7.2328%26.78
$178.00$179.00$180.00Oct 30$0.13$0.8741%6.69
$150.00$155.00$160.00Nov 20$0.10$4.907%49.00
$189.00$192.50$196.00Dec 11$0.19$3.3114%17.42
$155.00$160.00$165.00Nov 20$0.20$4.8010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 20$0.12$4.8810%40.67
$160.00$165.00$170.00Nov 27$0.23$4.7713%20.74
$150.00$155.00$160.00Dec 4$0.10$4.908%49.00
$155.00$160.00$165.00Nov 27$0.19$4.8110%25.32
$160.00$165.00$170.00Dec 4$0.29$4.7113%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. 144 found (best net $-0.77, 128 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-$8.60$1.40
$178.00$179.001:2Oct 30-$0.30$0.70
$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
$180.00$179.001:2Oct 30$0.00$1.00
$179.00$172.501:2Dec 11-$2.18$4.32
$170.00$165.001:2Nov 20-$0.76$4.24
$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. 125 found (best yield 3.24%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$182.50Dec 11$5.800.472.0%3.24%5.26%1--
$185.00Dec 11$4.750.433.4%2.66%6.07%--11
$180.00Dec 4$6.500.500.6%3.63%4.25%321
$181.00Dec 4$5.850.481.2%3.27%4.45%52--
$182.00Dec 4$5.400.461.7%3.02%4.76%34--
$182.50Dec 4$5.150.442.0%2.88%4.90%76--
$183.00Dec 4$4.900.432.3%2.74%5.04%651
$184.00Dec 4$4.500.412.9%2.52%5.37%561
$189.00Dec 11$3.250.335.7%1.82%7.47%--24
$185.00Dec 4$4.050.393.4%2.26%5.68%17--

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 8,530
Total Puts 18,662
Put/Call Ratio 2.19
Net Difference -10,132

Prior's Put/Call Breakdown

Total Calls 3,854
Total Puts 8,840
Put/Call Ratio 2.29
Net Difference -4,986

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