Tour v533
XLK
State StreetTechSelSectSPDRETF
$177.36 +1.80%
◀ 11/3 11:05 ▶

Option Volume

Detail
ℹ
Current (11/03 11:05am) 7,711
Calls: 2,934 (38%)
Puts: 4,777 (62%)
Prior (11/02) 11,624
Calls: 2,880 (25%)
Puts: 8,744 (75%)
Current vs Prior -33.66%
Calls: +1.88% (Calls)
Puts: -45.37% (Puts)
Prior 7-Day Total 185,091
Calls: 74,018 (40%)
Puts: 111,073 (60%)
Prior 7-Day Average 26,441
Calls: 10,574 (40%)
Puts: 15,867 (60%)
Current vs Prior 7-Day Avg -70.84%
Calls: -72.25%
Puts: -69.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03 11:05am) $4.42M
Calls: $1.41M (32%)
Puts: $3.00M (68%)
Prior (11/02) $4.65M
Calls: $1.14M (24%)
Puts: $3.52M (76%)
Current vs Prior -5.07%
Calls: +24.30%
Puts: -14.57%
Prior 7-Day Total $106.42M
Calls: $50.37M (47%)
Puts: $56.05M (53%)
Prior 7-Day Average $15.20M
Calls: $7.20M (47%)
Puts: $8.01M (53%)
Current vs Prior 7-Day Avg -70.94%
Calls: -80.35%
Puts: -62.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/03 11:05am) 1.63
Prior (11/02) 3.04
Current vs Prior -46.37%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg +6.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03 11:05am) 852,276
Calls: 284,152 (33%)
Puts: 568,124 (67%)
Prior (11/02) 835,701
Calls: 279,917 (33%)
Puts: 555,784 (67%)
Current vs Prior +1.98%
Prior 7-Day Total 5,712,033
Calls: 1,931,153 (34%)
Puts: 3,780,880 (66%)
Prior 7-Day Average 816,004
Calls: 275,879 (34%)
Puts: 540,125 (66%)
Current vs Prior 7-Day Avg +4.44%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 3.94% | 5.41%6.78% | 9.83%
Prior 4.52% | 5.96%6.79% | 10.10%
Current vs Prior -12.99% | -9.15%-0.11% | -2.72%
Prior 7-Day Avg 3.36% | 4.89%6.58% | 9.54%
Current vs 7-Day Avg +17.16% | +10.74%+3.10% | +3.02%
Prior 7-Day Eod 4.52% | 5.96%6.79% | 10.10%
Current vs 7-Day Eod -12.99% | -9.15%-0.11% | -2.72%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.96% | 14.59%
Calls: 5.56% | 18.75%
Puts: 10.36% | 10.42%
Prior 32.14% | 22.66%
Calls: 36.14% | 22.40%
Puts: 28.15% | 22.92%
Current vs Prior -75.23% | -35.61%
Prior 7-Day Avg 53.09% | 46.96%
Calls: 57.19% | 43.69%
Puts: 48.99% | 50.23%
Current vs 7-Day Avg -85.01% | -68.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($3.00M). Extreme bearish P/C ratio of 1.63 - heavy put buying. P/C ratio dropping 46% - sentiment shifting bullish. Put-heavy open interest (568,124 puts vs 284,152 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 BEARISH
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
11:05BEARISHBEARISHBEARISH
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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHNEUTRALBULLISH
09:35BULLISHBEARISHBEARISH

📈 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 96 of results (avg 7.6%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2010.5510.95$10.753.7%--0.7048
$181.00Dec 45.105.30$5.203.8%130.4294
$177.00Nov 63.503.70$3.605.6%200.52286
$150.00Dec 1828.2029.95$29.086.0%10.89586
$174.00Nov 65.405.75$5.586.3%40.661
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Dec 47.657.85$7.752.6%20.55140
$200.00Dec 1822.8523.45$23.152.6%--0.872.5K
$179.00Dec 47.107.35$7.233.5%570.5367
$177.00Dec 46.206.45$6.333.9%--0.4981
$176.00Dec 45.806.05$5.934.2%1230.4641

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.63, cheapest $0.45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$186.00Nov 60.420.49$0.4515.6%520.1389
$185.00Nov 60.560.65$0.6114.8%200.16166
$184.00Nov 60.750.91$0.8319.3%140.20460
$189.00Nov 130.690.84$0.7619.7%10.14828
$195.00Nov 200.530.64$0.5918.6%90.103.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 200.480.56$0.5215.4%2200.06858

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$159.00Nov 616.9518.85$17.9010.6%11.00--
$160.00Nov 616.0017.85$16.9310.9%251.0011
$161.00Nov 615.4516.90$16.179.0%250.9511
$162.00Nov 614.6015.95$15.278.8%70.9412
$145.00Nov 2030.9033.30$32.107.5%--0.9419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 622.2524.30$23.288.8%31.00--
$198.00Nov 620.3522.65$21.5010.7%30.99--
$194.00Nov 616.3518.35$17.3511.5%10.9946
$192.00Nov 614.3516.25$15.3012.4%--0.9875
$200.00Nov 1322.4024.75$23.5810.0%--0.9754

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 5.2K, top 417)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Nov 62.943.15$3.056.9%4170.47111
$186.00Nov 201.852.28$2.0720.8%2940.27403
$190.00Nov 201.151.25$1.208.3%2610.182.7K
$179.00Nov 204.705.15$4.939.1%1720.4745
$187.00Nov 60.290.39$0.3429.4%1470.10333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 201.181.31$1.2510.4%3400.143.2K
$150.00Nov 200.480.56$0.5215.4%2200.06858
$150.00Nov 130.160.28$0.2254.5%2090.0335
$178.00Dec 46.506.95$6.736.7%1450.5161
$176.00Dec 45.806.05$5.934.2%1230.4641

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 48.3%, max 88.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Nov 6Dec 1863.9%33.9%88.3%--85
$176.00Nov 6Dec 450.8%30.7%65.4%715
$175.00Nov 6Dec 1851.2%31.0%65.3%733.4K
$177.50Nov 6Dec 1849.8%30.3%64.4%465
$180.00Nov 6Dec 1848.9%33.2%47.2%861.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Nov 6Dec 1863.9%33.9%88.3%31.7K
$170.00Nov 6Dec 1860.3%32.6%84.9%4212.3K
$172.50Nov 6Dec 1853.7%31.3%71.9%231.5K
$175.00Nov 6Dec 1851.2%31.0%65.3%327.8K
$176.00Nov 6Dec 450.8%30.8%65.0%140108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 0.92, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$170.00Nov 20$3.23$1.77$3.2379%0.55$168.23
$168.00$171.00Nov 6$1.90$1.10$1.9085%0.58$169.90
$171.00$174.00Nov 6$1.82$1.18$1.8276%0.65$172.82
$171.00$174.00Nov 20$1.62$1.38$1.6267%0.85$172.62
$167.50$170.00Dec 18$1.47$1.03$1.4770%0.70$168.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$197.50Dec 18$1.30$1.20$1.3087%0.92$198.70
$195.00$191.00Dec 4$2.57$1.43$2.5784%0.56$192.43
$187.50$185.00Dec 11$1.07$1.43$1.0770%1.34$186.43
$170.00$165.00Dec 11$0.80$4.20$0.8034%5.25$169.20
$190.00$189.00Nov 13$0.28$0.72$0.2888%2.57$189.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 1.63, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$182.50Dec 18$1.55$1.55$0.9554%1.63$181.55
$199.00$200.00Nov 13$0.47$0.47$0.5391%0.89$199.47
$185.00$186.00Nov 27$0.69$0.69$0.3168%2.23$185.69
$190.00$191.00Dec 4$0.55$0.55$0.4576%1.22$190.55
$199.00$200.00Nov 6$0.26$0.26$0.7495%0.35$199.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Dec 11$1.31$1.31$3.6973%0.36$163.69
$176.00$175.00Nov 27$0.67$0.67$0.3354%2.03$175.33
$145.00$144.00Dec 18$0.27$0.27$0.7391%0.37$144.73
$167.00$166.00Nov 13$0.38$0.38$0.6278%0.61$166.62
$174.00$173.00Nov 20$0.55$0.55$0.4560%1.22$173.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.78, cheapest $3.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$176.00Nov 6Dec 4$3.6550.8%30.7%
$177.50Nov 6Dec 18$4.9449.8%30.3%
$178.00Nov 6Nov 20$2.2851.2%37.4%
$174.00Nov 6Nov 20$1.9052.2%39.0%
$175.00Nov 6Nov 13$1.1551.2%40.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$173.00Nov 6Nov 20$2.0655.2%38.1%
$175.00Nov 6Nov 13$1.3851.2%40.1%
$177.00Nov 6Nov 13$1.4349.6%39.2%
$174.00Nov 6Nov 13$1.5052.2%42.1%
$180.00Nov 6Nov 13$1.5548.9%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 3.70% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.50Nov 6$3.19$3.38$6.57$170.93$184.073.70%
$179.00Nov 6$2.54$4.08$6.62$172.38$185.623.73%
$180.00Nov 6$2.08$4.65$6.73$173.27$186.733.79%
$177.00Nov 6$3.60$3.17$6.77$170.23$183.773.82%
$178.00Nov 6$3.05$3.80$6.85$171.15$184.853.86%
$181.00Nov 6$1.66$5.18$6.84$174.16$187.843.86%
$176.00Nov 6$4.20$2.77$6.97$169.03$182.973.93%
$182.00Nov 6$1.33$5.90$7.23$174.77$189.234.08%
$175.00Nov 6$4.90$2.37$7.27$167.73$182.274.10%
$182.50Nov 6$1.11$6.28$7.39$175.11$189.894.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.00% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$181.00$173.00Nov 6$1.66$1.89$3.55$169.45$184.55
$181.00$174.00Nov 6$1.66$2.05$3.71$170.29$184.71
$180.00$173.00Nov 6$2.08$1.89$3.97$169.03$183.97
$180.00$174.00Nov 6$2.08$2.05$4.13$169.87$184.13
$181.00$175.00Nov 6$1.66$2.37$4.03$170.97$185.03
$180.00$175.00Nov 6$2.08$2.37$4.45$170.55$184.45
$190.00$150.00Dec 11$2.49$1.58$4.07$145.93$194.07
$190.00$155.00Dec 11$2.49$1.81$4.30$150.70$194.30
$181.00$176.00Nov 6$1.66$2.77$4.43$171.57$185.43
$189.00$150.00Dec 11$2.68$1.58$4.26$145.74$193.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 4.26, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
166/167186/187Nov 13$0.81$0.1956%4.26$166.19$186.81
166/167183/184Nov 13$0.81$0.1946%4.26$166.19$183.81
170/171186/187Nov 13$0.76$0.2447%3.17$170.24$186.76
144/145200/202Dec 18$0.71$1.7978%0.40$144.29$200.71
166/167189/190Nov 13$0.52$0.4863%1.08$166.48$189.52
166/167185/186Nov 13$0.62$0.3853%1.63$166.38$185.62
170/171183/184Nov 13$0.76$0.2438%3.17$170.24$183.76
169/170184/185Nov 6$0.55$0.4558%1.22$169.45$184.55
166/167188/189Nov 13$0.50$0.5061%1.00$166.50$188.50
169/170181/182Nov 6$0.66$0.3445%1.94$169.34$181.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 36.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$168.00$171.00$174.00Nov 6$0.08$2.9219%36.50
$184.00$185.00$186.00Nov 6$0.06$0.947%15.67
$185.00$186.00$187.00Nov 20$0.06$0.945%15.67
$202.50$205.00$207.50Dec 18$0.07$2.433%34.71
$180.00$181.00$182.00Nov 6$0.09$0.9110%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Dec 4$0.40$4.6020%11.50
$160.00$165.00$170.00Nov 20$0.32$4.6817%14.63
$175.00$177.50$180.00Dec 18$0.09$2.4110%26.78
$167.50$170.00$172.50Dec 18$0.08$2.429%30.25
$160.00$165.00$170.00Nov 27$0.39$4.6116%11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-4.22, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$159.001:2Nov 6-$4.22$9.78
$165.00$175.001:2Dec 4-$1.05$8.95
$200.00$205.001:2Nov 20-$0.09$4.91
$207.50$210.001:2Nov 6-$0.02$2.48
$200.00$202.501:2Dec 18-$0.23$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Dec 4-$0.32$9.68
$165.00$160.001:2Nov 20-$0.44$4.56
$160.00$155.001:2Nov 13-$0.03$4.97
$170.00$165.001:2Nov 20-$0.93$4.07
$155.00$150.001:2Nov 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. 130 found (best yield 4.34%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.50Dec 18$7.700.510.1%4.34%4.42%257
$180.00Dec 18$6.550.461.5%3.69%5.18%611.1K
$185.00Dec 18$4.250.364.3%2.40%6.70%172.1K
$182.50Dec 18$4.650.412.9%2.62%5.52%--505
$187.50Dec 18$3.450.325.7%1.95%7.66%114.1K
$178.00Dec 4$6.350.490.4%3.58%3.94%5119
$179.00Dec 4$5.900.470.9%3.33%4.25%1054
$180.00Dec 4$5.450.451.5%3.07%4.56%1058
$181.00Dec 4$5.100.422.0%2.88%4.93%1394
$182.00Dec 4$4.500.402.6%2.54%5.15%--74

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 2,934
Total Puts 4,777
Put/Call Ratio 1.63
Net Difference -1,843

Prior's Put/Call Breakdown

Total Calls 2,880
Total Puts 8,744
Put/Call Ratio 3.04
Net Difference -5,864

Prior 7-Day Put/Call Summary

Total Calls 74,018
Total Puts 111,073
Average Put/Call Ratio 1.53
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