Tour v533
XLK
State StreetTechSelSectSPDRETF
$179.12 -0.22%
◀ 11/2 11:15 ▶

Option Volume

Detail
ℹ
Current (11/02 11:15am) 12,137
Calls: 3,034 (25%)
Puts: 9,103 (75%)
Prior (10/30) 11,605
Calls: 4,117 (35%)
Puts: 7,488 (65%)
Current vs Prior +4.58%
Calls: -26.31% (Calls)
Puts: +21.57% (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 -55.54%
Calls: -71.94%
Puts: -44.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/02 11:15am) $5.10M
Calls: $1.20M (24%)
Puts: $3.90M (76%)
Prior (10/30) $5.88M
Calls: $2.85M (48%)
Puts: $3.03M (52%)
Current vs Prior -13.27%
Calls: -57.95%
Puts: +28.78%
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 -66.13%
Calls: -84.39%
Puts: -47.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/02 11:15am) 3.00
Prior (10/30) 1.82
Current vs Prior +64.96%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg +96.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/02 11:15am) 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 3.81% | 5.47%6.37% | 9.60%
Prior 4.56% | 5.75%7.33% | 10.25%
Current vs Prior -16.32% | -4.92%-13.11% | -6.32%
Prior 7-Day Avg 3.04% | 4.65%6.62% | 9.57%
Current vs 7-Day Avg +25.51% | +17.76%-3.82% | +0.36%
Prior 7-Day Eod 4.56% | 5.75%7.33% | 10.25%
Current vs 7-Day Eod -16.32% | -4.92%-13.11% | -6.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.54% | 16.21%
Calls: 17.91% | 19.80%
Puts: 7.18% | 12.63%
Prior 34.18% | 39.38%
Calls: 23.26% | 35.91%
Puts: 45.10% | 42.86%
Current vs Prior -63.31% | -58.84%
Prior 7-Day Avg 57.01% | 51.19%
Calls: 60.44% | 46.89%
Puts: 53.59% | 55.49%
Current vs 7-Day Avg -78.00% | -68.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($3.90M) vs calls ($1.20M). Extreme bearish P/C ratio of 3.00 - heavy put buying. P/C ratio rising 65% - 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
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
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 44 of results (avg 7.6%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 2034.5536.60$35.585.8%--0.9619
$145.00Nov 634.0036.10$35.056.0%--0.9210
$170.00Dec 412.9513.75$13.356.0%10.72--
$171.00Nov 2010.8511.55$11.206.3%--0.7345
$150.00Nov 2029.6531.85$30.757.2%--0.9518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 2016.0516.55$16.303.1%10.89826
$190.00Nov 2011.7012.15$11.933.8%1370.804.4K
$183.00Nov 65.105.40$5.255.7%10.67215
$186.00Nov 208.809.35$9.076.1%10.67964
$181.00Nov 63.904.15$4.036.2%340.58167

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.78, cheapest $0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 200.580.64$0.619.8%130.113.1K
$193.00Nov 200.810.99$0.9020.0%660.15455
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 60.630.76$0.7018.6%420.14679
$160.00Nov 200.820.96$0.8915.7%1.4K0.112.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 619.1521.20$20.1710.2%30.97--
$161.00Nov 618.1520.10$19.1310.2%30.97--
$145.00Nov 2034.5536.60$35.585.8%--0.9619
$162.00Nov 617.2019.15$18.1710.7%140.96--
$162.50Nov 616.7018.75$17.7311.6%180.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$194.00Nov 613.1015.15$14.1314.5%--1.0046
$195.00Nov 615.1516.15$15.656.4%--1.00315
$196.00Nov 615.0517.25$16.1513.6%--1.0015
$199.00Nov 618.0520.25$19.1511.5%--1.00317
$200.00Nov 619.0521.25$20.1510.9%31.003

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 8.1K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Nov 60.380.58$0.4841.7%3360.13127
$185.00Nov 202.712.98$2.859.5%1950.342.7K
$177.00Nov 64.105.30$4.7025.5%1500.62129
$194.00Nov 60.040.10$0.0785.7%1480.0389
$178.00Dec 47.458.05$7.757.7%970.5533
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 205.405.75$5.586.3%1.9K0.514.2K
$160.00Nov 200.820.96$0.8915.7%1.4K0.112.2K
$175.00Nov 203.353.85$3.6013.9%1.3K0.364.2K
$170.00Dec 43.103.60$3.3514.9%3120.28119
$165.00Nov 201.211.54$1.3823.9%1620.163.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 23.5%, max 39.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$178.00Nov 6Dec 441.4%30.9%34.3%9888
$179.00Nov 6Dec 440.8%31.6%29.2%1180
$187.50Nov 6Dec 440.1%32.2%24.4%1765
$180.00Nov 6Dec 441.4%33.6%23.3%16197
$183.00Nov 6Dec 442.2%34.3%23.1%33111
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Nov 6Dec 1141.4%29.7%39.6%34759
$177.00Nov 6Dec 442.2%30.9%36.8%6145
$176.00Nov 6Dec 443.0%31.6%36.1%539
$178.00Nov 6Dec 1141.4%30.8%34.7%1076
$177.50Nov 6Dec 440.3%30.9%30.2%599

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.94, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$171.00$174.00Nov 20$1.55$1.45$1.5573%0.94$172.55
$200.00$205.00Dec 4$0.12$4.88$0.1212%40.67$200.12
$180.00$181.00Nov 20$0.18$0.82$0.1850%4.56$180.18
$178.00$179.00Dec 4$0.27$0.73$0.2755%2.70$178.27
$189.00$192.50Dec 11$0.81$2.69$0.8134%3.32$189.81
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$196.00$195.00Nov 6$0.50$0.50$0.50100%1.00$195.50
$197.00$196.00Nov 20$0.47$0.53$0.4791%1.13$196.53
$185.00$184.00Nov 20$0.23$0.77$0.2366%3.35$184.77
$189.00$187.50Nov 27$0.67$0.83$0.6772%1.24$188.33
$189.00$188.00Nov 6$0.52$0.48$0.5291%0.92$188.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 1.94, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$191.00$192.00Nov 27$0.66$0.66$0.3475%1.94$191.66
$192.50$195.00Dec 11$1.01$1.01$1.4972%0.68$193.51
$189.00$190.00Dec 4$0.64$0.64$0.3669%1.78$189.64
$183.00$184.00Dec 4$0.77$0.77$0.2356%3.35$183.77
$202.50$205.00Nov 6$0.36$0.36$2.1494%0.17$202.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Nov 27$0.58$0.58$4.4291%0.13$149.42
$162.00$160.00Nov 13$0.43$0.43$1.5788%0.27$161.57
$173.00$172.50Nov 6$0.34$0.34$0.1677%2.12$172.66
$170.00$160.00Dec 11$2.05$2.05$7.9571%0.26$167.95
$170.00$165.00Nov 20$1.12$1.12$3.8874%0.29$168.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.54, cheapest $2.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$178.00Nov 6Nov 20$2.5541.4%33.4%
$179.00Nov 6Nov 20$2.4840.8%33.4%
$182.50Nov 6Nov 13$1.1741.3%34.1%
$180.00Nov 6Nov 13$1.4441.4%35.7%
$183.00Nov 6Nov 13$1.3942.2%36.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Nov 6Nov 13$1.4841.3%34.1%
$180.00Nov 6Nov 13$1.2741.4%35.7%
$183.00Nov 6Nov 13$1.0342.2%36.6%
$177.00Nov 6Nov 13$1.1942.2%36.7%
$182.00Nov 6Nov 13$1.3540.0%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.50% of stock, avg 6.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$182.00Nov 6$1.92$4.35$6.27$175.73$188.273.50%
$181.00Nov 6$2.25$4.03$6.28$174.72$187.283.51%
$180.00Nov 6$2.84$3.48$6.32$173.68$186.323.53%
$179.00Nov 6$3.35$3.00$6.35$172.65$185.353.55%
$177.50Nov 6$4.10$2.27$6.37$171.13$183.873.56%
$178.00Nov 6$3.95$2.58$6.53$171.47$184.533.65%
$182.50Nov 6$1.84$4.75$6.59$175.91$189.093.68%
$177.00Nov 6$4.70$2.21$6.91$170.09$183.913.86%
$183.00Nov 6$1.74$5.25$6.99$176.01$189.993.90%
$184.00Nov 6$1.23$5.80$7.03$176.97$191.033.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.03% of stock, avg 4.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$183.00$176.00Nov 6$1.74$1.89$3.63$172.37$186.63
$182.50$176.00Nov 6$1.84$1.89$3.73$172.27$186.23
$182.00$176.00Nov 6$1.92$1.89$3.81$172.19$185.81
$183.00$177.00Nov 6$1.74$2.21$3.95$173.05$186.95
$182.50$177.00Nov 6$1.84$2.21$4.05$172.95$186.55
$182.00$177.00Nov 6$1.92$2.21$4.13$172.87$186.13
$196.00$160.00Dec 11$2.09$1.90$3.99$156.01$199.99
$195.00$160.00Dec 11$2.08$1.90$3.98$156.02$198.98
$183.00$177.50Nov 6$1.74$2.27$4.01$173.49$187.01
$182.50$177.50Nov 6$1.84$2.27$4.11$173.39$186.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 5.67, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
172/173183/184Nov 6$0.85$0.1543%5.67$172.15$183.85
165/166183/184Nov 6$0.65$0.3557%1.86$165.35$183.65
174/175183/184Nov 6$0.84$0.1637%5.25$174.16$183.84
170/171183/184Nov 6$0.69$0.3149%2.23$170.31$183.69
171/172186/187Nov 20$0.79$0.2137%3.76$171.21$186.79
165/166185/186Nov 13$0.64$0.3652%1.78$165.36$185.64
175/176183/184Nov 6$0.82$0.1833%4.56$175.18$183.82
172/173189/190Nov 6$0.47$0.5367%0.89$172.53$189.47
171/172188/188Nov 20$0.72$0.2842%2.57$171.28$188.22
172/173188/189Nov 6$0.50$0.5064%1.00$172.50$188.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 37.46, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.34$4.6615%13.71
$184.00$185.00$186.00Nov 6$0.06$0.948%15.67
$185.00$186.00$187.00Nov 6$0.06$0.947%15.67
$178.00$179.00$180.00Nov 6$0.09$0.9110%10.11
$150.00$155.00$160.00Nov 20$0.19$4.816%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Dec 4$0.13$4.8713%37.46
$160.00$165.00$170.00Nov 27$0.24$4.7614%19.83
$178.00$179.00$180.00Nov 6$0.06$0.9410%15.67
$179.00$180.00$181.00Nov 6$0.07$0.9310%13.29
$155.00$160.00$165.00Dec 4$0.27$4.7310%17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-5.29, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$160.001:2Nov 6-$5.29$9.71
$207.50$210.001:2Nov 27-$0.11$2.39
$207.50$210.001:2Nov 6$0.00$2.50
$189.00$190.001:2Nov 6-$0.06$0.94
$197.00$197.501:2Nov 6-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$178.00$170.001:2Dec 11-$1.62$6.38
$170.00$165.001:2Nov 20-$0.26$4.74
$155.00$145.001:2Dec 4-$0.29$9.71
$160.00$155.001:2Nov 13-$0.01$4.99
$155.00$150.001:2Nov 20-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 2.51%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Dec 11$4.500.423.3%2.51%5.79%--11
$180.00Dec 4$6.400.510.5%3.57%4.06%137
$181.00Dec 4$5.800.481.1%3.24%4.29%--94
$182.00Dec 4$5.300.461.6%2.96%4.57%--74
$182.50Dec 4$5.100.451.9%2.85%4.73%--92
$183.00Dec 4$4.800.442.2%2.68%4.85%--90
$189.00Dec 11$3.100.345.5%1.73%7.25%--24
$184.00Dec 4$4.400.412.7%2.46%5.18%--57
$185.00Dec 4$3.950.393.3%2.21%5.49%--18
$180.00Nov 27$5.600.500.5%3.13%3.62%512

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 3,034
Total Puts 9,103
Put/Call Ratio 3.00
Net Difference -6,069

Prior's Put/Call Breakdown

Total Calls 4,117
Total Puts 7,488
Put/Call Ratio 1.82
Net Difference -3,371

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