Tour v533
XLK
State StreetTechSelSectSPDRETF
$177.09 +1.65%
◀ 11/3 11:10 ▶

Option Volume

Detail
ℹ
Current (11/03 11:10am) 8,194
Calls: 3,358 (41%)
Puts: 4,836 (59%)
Prior (11/02) 11,741
Calls: 2,955 (25%)
Puts: 8,786 (75%)
Current vs Prior -30.21%
Calls: +13.64% (Calls)
Puts: -44.96% (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 -69.01%
Calls: -68.24%
Puts: -69.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03 11:10am) $4.54M
Calls: $1.47M (32%)
Puts: $3.07M (68%)
Prior (11/02) $4.72M
Calls: $1.16M (25%)
Puts: $3.56M (75%)
Current vs Prior -3.74%
Calls: +27.25%
Puts: -13.82%
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 -70.11%
Calls: -79.51%
Puts: -61.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/03 11:10am) 1.44
Prior (11/02) 2.97
Current vs Prior -51.56%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -5.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03 11:10am) 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 3.90% | 5.42%6.79% | 9.81%
Prior 4.52% | 5.96%6.79% | 10.10%
Current vs Prior -13.74% | -9.02%+0.04% | -2.86%
Prior 7-Day Avg 3.36% | 4.89%6.58% | 9.54%
Current vs 7-Day Avg +16.16% | +10.91%+3.25% | +2.88%
Prior 7-Day Eod 4.52% | 5.96%6.79% | 10.10%
Current vs 7-Day Eod -13.74% | -9.02%+0.04% | -2.86%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.14% | 14.59%
Calls: 9.92% | 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 -68.45% | -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 -80.90% | -68.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($3.07M). Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio dropping 52% - 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
11:10BEARISHBEARISHBEARISH
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
09:55BULLISHBULLISHBULLISH
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 110 of results (avg 7.1%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2010.4010.65$10.532.4%--0.6948
$181.00Dec 45.005.15$5.083.0%130.4394
$175.00Nov 207.007.25$7.133.5%20.5741
$179.00Dec 45.906.15$6.034.1%100.4854
$180.00Dec 186.807.10$6.954.3%610.471.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 209.8010.10$9.953.0%--0.704.6K
$182.00Nov 65.956.15$6.053.3%10.72799
$177.00Nov 275.906.10$6.003.3%20.4821
$200.00Dec 1822.8523.65$23.253.4%--0.872.5K
$180.00Dec 47.657.95$7.803.8%20.55140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.56, cheapest $0.41)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Nov 130.690.84$0.7619.7%10.14828
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 60.390.43$0.419.8%30.09330
$150.00Nov 200.480.56$0.5215.4%2200.06858

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$159.00Nov 617.1018.85$17.989.7%10.97--
$160.00Nov 616.1017.85$16.9810.3%250.9711
$145.00Nov 2031.5033.30$32.405.6%--0.9619
$161.00Nov 615.8516.70$16.275.2%270.9611
$162.00Nov 614.9515.75$15.355.2%110.9512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Nov 614.3516.25$15.3012.4%--1.0075
$194.00Nov 616.3518.35$17.3511.5%11.0046
$198.00Nov 620.3522.65$21.5010.7%31.00--
$200.00Nov 622.2524.30$23.288.8%31.00--
$200.00Nov 1322.4024.75$23.5810.0%--0.9854

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 5.6K, top 519)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 201.141.25$1.199.2%5190.182.7K
$178.00Nov 62.793.15$2.9712.1%4170.47111
$186.00Nov 201.852.28$2.0720.8%2940.27403
$179.00Nov 204.705.15$4.939.1%1720.4745
$187.00Nov 60.300.38$0.3423.5%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 46.607.00$6.805.9%1470.5061
$176.00Dec 45.806.10$5.955.0%1230.4541

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 49.3%, max 88.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Nov 6Dec 1864.0%33.9%88.6%--85
$175.00Nov 6Dec 1852.0%31.0%67.9%783.4K
$177.50Nov 6Dec 1849.8%30.3%64.2%465
$176.00Nov 6Dec 450.9%31.8%60.2%715
$177.00Nov 6Nov 2750.2%33.1%51.7%21287
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Nov 6Dec 1864.0%33.9%88.6%31.7K
$170.00Nov 6Dec 1860.7%32.6%86.1%4212.3K
$172.50Nov 6Dec 1854.5%31.3%74.5%231.5K
$175.00Nov 6Dec 1852.0%31.0%67.9%357.8K
$177.50Nov 6Dec 1849.8%30.3%64.2%102.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 0.79, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$171.00$174.00Nov 6$1.95$1.05$1.9576%0.54$172.95
$182.50$185.00Dec 18$0.73$1.77$0.7341%2.42$183.23
$186.00$187.00Nov 27$0.10$0.90$0.1028%9.00$186.10
$171.00$174.00Nov 20$1.77$1.23$1.7767%0.69$172.77
$184.00$185.00Nov 27$0.18$0.82$0.1834%4.56$184.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$197.50Dec 18$1.40$1.10$1.4087%0.79$198.60
$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. 174 found (best R:R 1.84, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$182.50Dec 18$1.62$1.62$0.8854%1.84$181.62
$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
$207.50$210.00Nov 13$0.34$0.34$2.1695%0.16$207.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Dec 11$1.31$1.31$3.6973%0.36$163.69
$167.00$166.00Nov 13$0.43$0.43$0.5778%0.75$166.57
$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
$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 $1.74, cheapest $3.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$176.00Nov 6Dec 4$3.7050.9%31.8%
$177.50Nov 6Dec 4$3.3649.8%31.1%
$174.00Nov 6Nov 20$2.1352.3%39.0%
$175.00Nov 6Nov 13$1.3052.0%39.9%
$178.00Nov 6Nov 20$2.5150.1%38.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$173.00Nov 6Nov 20$2.0755.2%38.1%
$175.00Nov 6Nov 13$1.3352.0%39.9%
$177.00Nov 6Nov 13$1.4050.2%39.0%
$174.00Nov 6Nov 13$1.5052.3%41.9%
$176.00Nov 6Nov 13$1.5350.9%40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 3.71% of stock, avg 7.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.50Nov 6$3.19$3.38$6.57$170.93$184.073.71%
$179.00Nov 6$2.49$4.20$6.69$172.31$185.693.78%
$177.00Nov 6$3.53$3.20$6.73$170.27$183.733.80%
$180.00Nov 6$2.02$4.72$6.74$173.26$186.743.81%
$178.00Nov 6$2.97$3.88$6.85$171.15$184.853.87%
$181.00Nov 6$1.63$5.23$6.86$174.14$187.863.87%
$176.00Nov 6$4.15$2.77$6.92$169.08$182.923.91%
$175.00Nov 6$4.75$2.42$7.17$167.83$182.174.05%
$182.00Nov 6$1.30$6.05$7.35$174.65$189.354.15%
$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 1.98% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$181.00$173.00Nov 6$1.63$1.88$3.51$169.49$184.51
$181.00$174.00Nov 6$1.63$2.05$3.68$170.32$184.68
$180.00$173.00Nov 6$2.02$1.88$3.90$169.10$183.90
$180.00$174.00Nov 6$2.02$2.05$4.07$169.93$184.07
$181.00$175.00Nov 6$1.63$2.42$4.05$170.95$185.05
$180.00$175.00Nov 6$2.02$2.42$4.44$170.56$184.44
$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$1.63$2.77$4.40$171.60$185.40
$179.00$174.00Nov 6$2.49$2.05$4.54$169.46$183.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 6.14, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
166/167186/187Nov 13$0.86$0.1456%6.14$166.14$186.86
166/167183/184Nov 13$0.86$0.1446%6.14$166.14$183.86
171/172186/187Nov 13$0.85$0.1545%5.67$171.15$186.85
171/172183/184Nov 13$0.85$0.1536%5.67$171.15$183.85
166/167189/190Nov 13$0.57$0.4363%1.33$166.43$189.57
166/167185/186Nov 13$0.67$0.3353%2.03$166.33$185.67
167/168182/182Nov 6$0.40$0.1056%4.00$167.10$182.40
144/145200/202Dec 18$0.71$1.7978%0.40$144.29$200.71
166/167188/189Nov 13$0.55$0.4561%1.22$166.45$188.55
169/170184/185Nov 6$0.55$0.4558%1.22$169.45$184.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 14.63, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.08$4.926%61.50
$168.00$171.00$174.00Nov 6$0.25$2.7519%11.00
$180.00$181.00$182.00Nov 6$0.06$0.9410%15.67
$179.00$180.00$181.00Nov 6$0.08$0.9210%11.50
$202.50$205.00$207.50Dec 18$0.07$2.433%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$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
$160.00$165.00$170.00Nov 27$0.39$4.6116%11.82
$167.50$170.00$172.50Dec 18$0.08$2.428%30.25
$165.00$170.00$175.00Dec 4$0.50$4.5019%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-4.08, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$159.001:2Nov 6-$4.08$9.92
$165.00$175.001:2Dec 4-$1.05$8.95
$200.00$205.001:2Nov 20-$0.07$4.93
$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. 131 found (best yield 3.84%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Dec 18$6.800.471.6%3.84%5.48%611.1K
$177.50Dec 18$7.700.510.2%4.35%4.58%257
$185.00Dec 18$4.250.364.5%2.40%6.87%172.1K
$182.50Dec 18$4.650.413.0%2.63%5.68%--505
$178.00Dec 4$6.400.500.5%3.61%4.13%8119
$179.00Dec 4$5.900.481.1%3.33%4.41%1054
$180.00Dec 4$5.450.461.6%3.08%4.72%1058
$187.50Dec 18$3.450.325.9%1.95%7.83%114.1K
$181.00Dec 4$5.000.432.2%2.82%5.03%1394
$182.00Dec 4$4.500.412.8%2.54%5.31%--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 3,358
Total Puts 4,836
Put/Call Ratio 1.44
Net Difference -1,478

Prior's Put/Call Breakdown

Total Calls 2,955
Total Puts 8,786
Put/Call Ratio 2.97
Net Difference -5,831

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