Tour v533
XLK
State StreetTechSelSectSPDRETF
$179.84 +0.18%
◀ 11/2 10:50 ▶

Option Volume

Detail
ℹ
Current (11/02 10:50am) 10,281
Calls: 2,693 (26%)
Puts: 7,588 (74%)
Prior (10/30) 9,936
Calls: 3,570 (36%)
Puts: 6,366 (64%)
Current vs Prior +3.47%
Calls: -24.57% (Calls)
Puts: +19.20% (Puts)
Prior 7-Day Total 191,078
Calls: 75,691 (40%)
Puts: 115,387 (60%)
Prior 7-Day Average 27,296
Calls: 10,813 (40%)
Puts: 16,483 (60%)
Current vs Prior 7-Day Avg -62.34%
Calls: -75.09%
Puts: -53.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/02 10:50am) $4.10M
Calls: $1.07M (26%)
Puts: $3.03M (74%)
Prior (10/30) $5.12M
Calls: $2.52M (49%)
Puts: $2.60M (51%)
Current vs Prior -19.99%
Calls: -57.69%
Puts: +16.66%
Prior 7-Day Total $105.40M
Calls: $53.78M (51%)
Puts: $51.62M (49%)
Prior 7-Day Average $15.06M
Calls: $7.68M (51%)
Puts: $7.37M (49%)
Current vs Prior 7-Day Avg -72.78%
Calls: -86.10%
Puts: -58.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/02 10:50am) 2.82
Prior (10/30) 1.78
Current vs Prior +58.01%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg +84.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/02 10:50am) 835,701
Calls: 279,917 (33%)
Puts: 555,784 (67%)
Prior (10/30) 827,547
Calls: 282,804 (34%)
Puts: 544,743 (66%)
Current vs Prior +0.99%
Prior 7-Day Total 5,665,921
Calls: 1,915,716 (34%)
Puts: 3,750,205 (66%)
Prior 7-Day Average 809,417
Calls: 273,673 (34%)
Puts: 535,743 (66%)
Current vs Prior 7-Day Avg +3.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 3.84% | 5.48%6.51% | 9.55%
Prior 4.56% | 5.75%7.33% | 10.25%
Current vs Prior -15.68% | -4.82%-11.18% | -6.80%
Prior 7-Day Avg 3.04% | 4.65%6.62% | 9.57%
Current vs 7-Day Avg +26.48% | +17.89%-1.69% | -0.15%
Prior 7-Day Eod 4.56% | 5.75%7.33% | 10.25%
Current vs 7-Day Eod -15.68% | -4.82%-11.18% | -6.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.36% | 15.07%
Calls: 23.08% | 16.82%
Puts: 9.63% | 13.33%
Prior 34.18% | 39.38%
Calls: 23.26% | 35.91%
Puts: 45.10% | 42.86%
Current vs Prior -52.14% | -61.73%
Prior 7-Day Avg 57.01% | 51.19%
Calls: 60.44% | 46.89%
Puts: 53.59% | 55.49%
Current vs 7-Day Avg -71.30% | -70.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($3.03M). Extreme bearish P/C ratio of 2.82 - heavy put buying. P/C ratio rising 58% - increased hedging/bearish positioning. Put-heavy open interest (555,784 puts vs 279,917 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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
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
09:35BULLISHBULLISHBULLISH

📈 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 29 of results (avg 7.7%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 2034.7036.60$35.655.3%--0.9619
$145.00Nov 634.1036.10$35.105.7%--0.9210
$163.00Nov 617.0018.00$17.505.7%140.966
$161.00Nov 618.9520.10$19.525.9%30.94--
$162.00Nov 617.9519.15$18.556.5%140.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 2015.1016.05$15.586.1%10.88826
$185.00Nov 207.658.15$7.906.3%730.634.7K
$185.00Nov 278.108.70$8.407.1%380.61101
$205.00Nov 2023.9025.85$24.887.8%--1.00196
$180.00Nov 205.055.50$5.288.5%1.9K0.484.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.57, cheapest $0.27)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 60.250.28$0.2711.1%90.09601
$189.00Nov 60.350.42$0.3917.9%380.1169
$191.00Nov 130.670.78$0.7315.1%100.15305
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 200.830.93$0.8811.4%1.1K0.102.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 619.7521.20$20.487.1%30.96--
$145.00Nov 2034.7036.60$35.655.3%--0.9619
$162.00Nov 617.9519.15$18.556.5%140.96--
$162.50Nov 617.4518.75$18.107.2%180.96--
$163.00Nov 617.0018.00$17.505.7%140.966
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$194.00Nov 613.1014.35$13.739.1%--1.0046
$195.00Nov 614.1016.10$15.1013.2%--1.00315
$196.00Nov 615.0017.25$16.1313.9%--1.0015
$199.00Nov 618.0020.25$19.1311.8%--1.00317
$200.00Nov 619.0021.25$20.1311.2%31.003

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 7.0K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Nov 60.470.59$0.5322.6%3240.14127
$185.00Nov 203.003.75$3.3822.2%1850.382.7K
$177.00Nov 64.455.90$5.1828.0%1500.66129
$194.00Nov 60.060.10$0.0850.0%1480.0389
$191.00Nov 60.130.39$0.26100.0%960.08180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 205.055.50$5.288.5%1.9K0.484.2K
$175.00Nov 203.053.60$3.3316.5%1.3K0.344.2K
$160.00Nov 200.830.93$0.8811.4%1.1K0.102.2K
$165.00Nov 201.211.54$1.3823.9%1570.153.4K
$185.00Nov 207.658.15$7.906.3%730.634.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 21.9%, max 45.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$178.00Nov 6Dec 444.7%32.2%39.1%9688
$187.50Nov 6Dec 444.0%32.0%37.3%1765
$170.00Nov 20Dec 440.4%32.8%23.4%148
$180.00Nov 6Dec 439.1%31.9%22.4%13197
$183.00Nov 6Dec 440.0%33.0%21.4%32111
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$178.00Nov 6Dec 1144.7%30.8%45.4%976
$176.00Nov 6Dec 446.1%33.4%38.1%539
$187.50Nov 6Dec 444.0%32.0%37.3%2136
$180.00Nov 6Dec 1139.1%29.7%31.5%32759
$175.00Nov 6Dec 443.1%33.6%28.2%15615

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 3.21, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$205.00Dec 4$0.11$4.89$0.1112%44.45$200.11
$178.00$179.00Dec 4$0.23$0.77$0.2356%3.35$178.23
$181.00$182.00Nov 20$0.17$0.83$0.1749%4.88$181.17
$189.00$192.50Dec 11$0.81$2.69$0.8134%3.32$189.81
$183.00$184.00Dec 4$0.22$0.78$0.2245%3.55$183.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$178.00$170.00Dec 11$1.90$6.10$1.9043%3.21$176.10
$170.00$165.00Dec 4$0.41$4.59$0.4126%11.20$169.59
$192.00$191.00Nov 20$0.20$0.80$0.2082%4.00$191.80
$190.00$189.00Nov 6$0.40$0.60$0.4093%1.50$189.60
$175.00$172.50Nov 27$0.33$2.17$0.3336%6.58$174.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.32, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$212.50$215.00Nov 13$0.52$0.52$1.9893%0.26$213.02
$192.50$195.00Dec 11$0.96$0.96$1.5472%0.62$193.46
$202.50$205.00Nov 6$0.36$0.36$2.1494%0.17$202.86
$192.50$193.00Dec 4$0.39$0.39$0.1175%3.55$192.89
$181.00$182.00Dec 4$0.75$0.75$0.2550%3.00$181.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$160.00Dec 11$2.43$2.43$7.5771%0.32$167.57
$175.00$170.00Dec 4$1.93$1.93$3.0763%0.63$173.07
$176.00$175.00Nov 27$0.72$0.72$0.2861%2.57$175.28
$172.00$170.00Nov 13$0.75$0.75$1.2574%0.60$171.25
$162.00$160.00Nov 13$0.45$0.45$1.5588%0.29$161.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.69, cheapest $2.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$178.00Nov 6Nov 20$2.2344.7%35.0%
$179.00Nov 6Nov 20$2.5338.3%34.5%
$180.00Nov 6Nov 13$1.5539.1%35.6%
$181.00Nov 6Nov 20$2.7939.6%36.2%
$182.50Nov 6Nov 13$1.4840.2%37.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$178.00Nov 6Nov 13$1.1444.7%36.4%
$176.00Nov 6Nov 13$1.1546.1%38.1%
$177.00Nov 6Nov 20$2.5639.8%36.2%
$180.00Nov 6Nov 13$1.4939.1%35.6%
$177.50Nov 6Nov 13$1.5540.8%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 3.31% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$182.00Nov 6$2.16$3.80$5.96$176.04$187.963.31%
$180.00Nov 6$3.13$3.01$6.14$173.86$186.143.41%
$181.00Nov 6$2.61$3.53$6.14$174.86$187.143.41%
$179.00Nov 6$3.90$2.47$6.37$172.63$185.373.54%
$182.50Nov 6$2.05$4.35$6.40$176.10$188.903.56%
$183.00Nov 6$1.86$4.80$6.66$176.34$189.663.70%
$185.00Nov 6$1.09$5.75$6.84$178.16$191.843.80%
$177.00Nov 6$5.18$1.77$6.95$170.05$183.953.86%
$184.00Nov 6$1.46$5.48$6.94$177.06$190.943.86%
$178.00Nov 6$4.65$2.51$7.16$170.84$185.163.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.80% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$184.00$177.00Nov 6$1.46$1.77$3.23$173.77$187.23
$184.00$177.50Nov 6$1.46$2.03$3.49$174.01$187.49
$183.00$177.00Nov 6$1.86$1.77$3.63$173.37$186.63
$183.00$177.50Nov 6$1.86$2.03$3.89$173.61$186.89
$182.50$177.00Nov 6$2.05$1.77$3.82$173.18$186.32
$182.50$177.50Nov 6$2.05$2.03$4.08$173.42$186.58
$196.00$160.00Dec 11$2.09$1.85$3.94$156.06$199.94
$182.00$177.00Nov 6$2.16$1.77$3.93$173.07$185.93
$195.00$160.00Dec 11$2.13$1.85$3.98$156.02$198.98
$184.00$178.00Nov 6$1.46$2.51$3.97$174.03$187.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 5.45, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/172186/187Nov 13$1.69$0.3141%5.45$170.31$187.69
160/162186/187Nov 13$1.39$0.6155%2.28$160.61$187.39
170/171188/188Nov 6$0.70$0.3063%2.33$170.30$188.20
165/166188/188Nov 6$0.55$0.4571%1.22$165.45$188.05
175/176184/185Nov 6$0.88$0.1238%7.33$175.12$184.88
175/176188/189Nov 6$0.65$0.3554%1.86$175.35$188.65
170/171184/185Nov 6$0.66$0.3453%1.94$170.34$184.66
175/176186/187Nov 6$0.71$0.2947%2.45$175.29$186.71
175/176185/186Nov 6$0.74$0.2643%2.85$175.26$185.74
171/172188/188Nov 6$0.55$0.4561%1.22$171.45$188.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 14.15, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.33$4.6714%14.15
$145.00$150.00$155.00Nov 20$0.08$4.924%61.50
$180.00$181.00$182.00Nov 6$0.07$0.9310%13.29
$155.00$160.00$165.00Nov 20$0.22$4.787%21.73
$184.00$185.00$186.00Nov 27$0.06$0.946%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 27$0.37$4.6314%12.51
$170.00$171.00$172.00Nov 20$0.06$0.944%15.67
$155.00$160.00$165.00Dec 4$0.31$4.6910%15.13
$164.00$165.00$166.00Nov 13$0.08$0.922%11.50
$160.00$162.00$164.00Nov 6$0.11$1.893%17.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-5.86, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$160.001:2Nov 6-$5.86$9.14
$170.00$178.001:2Dec 4-$2.23$5.77
$210.00$215.001:2Nov 20-$0.03$4.97
$207.50$210.001:2Nov 27-$0.11$2.39
$207.50$210.001:2Nov 6$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Nov 20-$0.27$4.73
$175.00$170.001:2Dec 4-$1.02$3.98
$155.00$145.001:2Dec 4-$0.29$9.71
$178.00$170.001:2Dec 11-$2.38$5.62
$160.00$155.001:2Nov 13-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 3.06%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$182.50Dec 4$5.500.471.5%3.06%4.54%--92
$185.00Dec 11$4.500.422.9%2.50%5.37%--11
$180.00Dec 4$6.500.520.1%3.61%3.70%--37
$181.00Dec 4$6.000.500.7%3.34%3.98%--94
$183.00Dec 4$4.800.451.8%2.67%4.43%--90
$182.00Dec 4$5.200.471.2%2.89%4.09%--74
$189.00Dec 11$3.100.345.1%1.72%6.82%--24
$185.00Dec 4$3.950.412.9%2.20%5.07%--18
$184.00Dec 4$4.250.432.3%2.36%4.68%--57
$180.00Nov 27$5.900.510.1%3.28%3.37%212

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 2,693
Total Puts 7,588
Put/Call Ratio 2.82
Net Difference -4,895

Prior's Put/Call Breakdown

Total Calls 3,570
Total Puts 6,366
Put/Call Ratio 1.78
Net Difference -2,796

Prior 7-Day Put/Call Summary

Total Calls 75,691
Total Puts 115,387
Average Put/Call Ratio 1.53
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