Tour v533
XLK
State StreetTechSelSectSPDRETF
$176.88 +1.53%
◀ 11/3 11:20 ▶

Option Volume

Detail
ℹ
Current (11/03 11:20am) 8,952
Calls: 3,864 (43%)
Puts: 5,088 (57%)
Prior (11/02) 13,106
Calls: 3,430 (26%)
Puts: 9,676 (74%)
Current vs Prior -31.70%
Calls: +12.65% (Calls)
Puts: -47.42% (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 -66.14%
Calls: -63.46%
Puts: -67.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03 11:20am) $4.87M
Calls: $1.63M (33%)
Puts: $3.24M (67%)
Prior (11/02) $6.79M
Calls: $2.64M (39%)
Puts: $4.14M (61%)
Current vs Prior -28.28%
Calls: -38.38%
Puts: -21.84%
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 -67.99%
Calls: -77.38%
Puts: -59.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/03 11:20am) 1.32
Prior (11/02) 2.82
Current vs Prior -53.32%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -13.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03 11:20am) 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 4.14% | 5.73%6.80% | 9.83%
Prior 4.52% | 5.96%6.79% | 10.10%
Current vs Prior -8.38% | -3.88%+0.16% | -2.74%
Prior 7-Day Avg 3.36% | 4.89%6.58% | 9.54%
Current vs 7-Day Avg +23.37% | +17.17%+3.38% | +3.00%
Prior 7-Day Eod 4.52% | 5.96%6.79% | 10.10%
Current vs 7-Day Eod -8.38% | -3.88%+0.16% | -2.74%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.21% | 11.23%
Calls: 14.81% | 12.84%
Puts: 7.62% | 9.62%
Prior 32.14% | 22.66%
Calls: 36.14% | 22.40%
Puts: 28.15% | 22.92%
Current vs Prior -65.12% | -50.44%
Prior 7-Day Avg 53.09% | 46.96%
Calls: 57.19% | 43.69%
Puts: 48.99% | 50.23%
Current vs 7-Day Avg -78.88% | -76.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($3.24M). Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio dropping 53% - 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
11:20BEARISHBEARISHBEARISH
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
09:55BULLISHBULLISHBULLISH
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 133 of results (avg 6.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Dec 44.804.85$4.821.0%200.4294
$179.00Dec 45.705.85$5.782.6%220.4754
$174.00Nov 65.055.20$5.132.9%190.641
$178.00Dec 46.256.45$6.353.1%80.49119
$175.00Nov 206.807.10$6.954.3%40.5741
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Dec 46.806.95$6.882.2%1550.5161
$177.50Dec 46.506.70$6.603.0%210.5029
$181.00Nov 136.606.85$6.733.7%--0.62628
$190.00Dec 1814.9515.55$15.253.9%80.732.2K
$185.00Nov 209.9510.35$10.153.9%10.714.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.54, cheapest $0.42)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 60.390.44$0.4211.9%40.09330
$166.00Nov 60.520.56$0.547.4%530.1116
$167.00Nov 60.610.70$0.6613.6%30.13412
$150.00Nov 200.480.56$0.5215.4%2200.06858

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 179 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
$161.00Nov 615.8516.70$16.275.2%270.9611
$145.00Nov 2031.5033.30$32.405.6%--0.9619
$162.00Nov 614.9515.75$15.355.2%140.9412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Nov 614.4016.20$15.3011.8%--1.0075
$193.00Nov 615.3517.75$16.5514.5%--1.00197
$194.00Nov 616.3518.35$17.3511.5%11.0046
$198.00Nov 620.3522.65$21.5010.7%51.00--
$200.00Nov 622.2524.30$23.288.8%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 6.3K, top 588)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 201.041.24$1.1417.5%5880.172.7K
$186.00Nov 201.932.10$2.028.4%5720.26403
$178.00Nov 62.613.15$2.8818.8%4170.46111
$179.00Nov 204.605.00$4.808.3%1720.4645
$187.00Nov 60.270.38$0.3333.3%1500.10333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 201.231.31$1.276.3%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 46.806.95$6.882.2%1550.5161
$176.00Dec 45.906.15$6.034.1%1360.4641

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 50.2%, max 85.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Nov 6Dec 1862.6%33.8%85.5%--85
$177.50Nov 6Dec 1852.4%30.3%73.2%665
$177.00Nov 6Dec 449.8%30.8%61.8%23291
$175.00Nov 6Dec 1849.9%30.9%61.4%803.4K
$176.00Nov 6Dec 450.0%31.3%59.7%1515
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Nov 6Dec 1862.6%33.8%85.5%31.7K
$170.00Nov 6Dec 1859.5%32.6%82.6%4412.3K
$177.50Nov 6Dec 1852.4%30.3%73.2%102.0K
$172.50Nov 6Dec 1853.7%31.7%69.1%281.5K
$177.00Nov 6Dec 449.8%30.8%61.8%34150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 0.67, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$171.00$173.00Nov 20$0.97$1.03$0.9767%1.06$171.97
$182.50$185.00Dec 18$0.63$1.87$0.6341%2.97$183.13
$181.00$182.00Dec 4$0.14$0.86$0.1442%6.14$181.14
$174.00$175.00Nov 6$0.45$0.55$0.4564%1.22$174.45
$186.00$187.00Nov 27$0.10$0.90$0.1028%9.00$186.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$197.50Dec 18$1.50$1.00$1.5087%0.67$198.50
$187.50$185.00Dec 11$1.07$1.43$1.0770%1.34$186.43
$190.00$189.00Nov 13$0.28$0.72$0.2888%2.57$189.72
$170.00$165.00Dec 11$0.82$4.18$0.8234%5.10$169.18
$190.00$189.00Nov 6$0.42$0.58$0.4294%1.38$189.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 1.69, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$182.50Dec 18$1.57$1.57$0.9354%1.69$181.57
$199.00$200.00Nov 13$0.47$0.47$0.5391%0.89$199.47
$185.00$186.00Nov 27$0.66$0.66$0.3468%1.94$185.66
$190.00$191.00Dec 4$0.55$0.55$0.4576%1.22$190.55
$207.50$210.00Nov 13$0.35$0.35$2.1595%0.16$207.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$176.00$175.00Nov 13$0.70$0.70$0.3054%2.33$175.30
$167.00$166.00Nov 13$0.46$0.46$0.5478%0.85$166.54
$165.00$160.00Dec 11$1.31$1.31$3.6973%0.36$163.69
$167.50$167.00Nov 6$0.30$0.30$0.2083%1.50$167.20
$176.00$175.00Nov 27$0.67$0.67$0.3354%2.03$175.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.75, cheapest $3.34)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Nov 6Dec 4$3.3452.4%33.2%
$176.00Nov 6Dec 4$3.6550.0%31.3%
$174.00Nov 6Nov 20$2.6251.9%38.6%
$178.00Nov 6Nov 20$2.4451.2%38.2%
$175.00Nov 6Nov 13$1.3549.9%39.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$173.00Nov 6Nov 20$2.0753.4%37.5%
$177.50Nov 6Nov 13$1.4052.4%40.9%
$175.00Nov 6Nov 13$1.2649.9%39.0%
$177.00Nov 6Nov 13$1.4049.8%39.3%
$178.00Nov 6Nov 13$1.1251.2%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 3.69% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Nov 6$3.25$3.28$6.53$170.47$183.533.69%
$177.50Nov 6$3.19$3.43$6.62$170.88$184.123.74%
$179.00Nov 6$2.41$4.22$6.63$172.37$185.633.75%
$180.00Nov 6$1.82$4.93$6.75$173.25$186.753.82%
$178.00Nov 6$2.88$3.98$6.86$171.14$184.863.88%
$176.00Nov 6$4.05$2.86$6.91$169.09$182.913.91%
$175.00Nov 6$4.68$2.42$7.10$167.90$182.104.01%
$181.00Nov 6$1.60$5.60$7.20$173.80$188.204.07%
$174.00Nov 6$5.13$2.15$7.28$166.72$181.284.12%
$182.50Nov 6$1.11$6.38$7.49$175.01$189.994.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.97% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$181.00$173.00Nov 6$1.60$1.88$3.48$169.52$184.48
$180.00$173.00Nov 6$1.82$1.88$3.70$169.30$183.70
$181.00$174.00Nov 6$1.60$2.15$3.75$170.25$184.75
$180.00$174.00Nov 6$1.82$2.15$3.97$170.03$183.97
$181.00$175.00Nov 6$1.60$2.42$4.02$170.98$185.02
$180.00$175.00Nov 6$1.82$2.42$4.24$170.76$184.24
$190.00$150.00Dec 11$2.49$1.58$4.07$145.93$194.07
$179.00$173.00Nov 6$2.41$1.88$4.29$168.71$183.29
$190.00$155.00Dec 11$2.49$1.81$4.30$150.70$194.30
$179.00$174.00Nov 6$2.41$2.15$4.56$169.44$183.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 5.25, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
166/167186/187Nov 13$0.84$0.1656%5.25$166.16$186.84
166/167183/184Nov 13$0.79$0.2147%3.76$166.21$183.79
166/167185/186Nov 13$0.71$0.2953%2.45$166.29$185.71
166/167184/185Nov 13$0.69$0.3150%2.23$166.31$184.69
171/172186/187Nov 13$0.73$0.2745%2.70$171.27$186.73
144/145200/202Dec 18$0.71$1.7978%0.40$144.29$200.71
167/168181/182Nov 6$0.64$0.3652%1.78$166.86$181.64
169/170181/182Nov 6$0.70$0.3046%2.33$169.30$181.70
162/162186/187Nov 13$0.52$0.4863%1.08$161.98$186.52
167/168184/185Nov 6$0.50$0.5064%1.00$167.00$184.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 13.71, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.08$4.925%61.50
$192.50$195.00$197.50Dec 18$0.08$2.427%30.25
$202.50$205.00$207.50Dec 18$0.07$2.433%34.71
$195.00$197.50$200.00Dec 18$0.12$2.386%19.83
$185.00$186.00$187.00Nov 6$0.07$0.936%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.34$4.6617%13.71
$165.00$170.00$175.00Dec 4$0.46$4.5420%9.87
$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
$185.00$187.50$190.00Dec 18$0.10$2.409%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-4.08, 117 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$205.001:2Dec 4$0.00$5.00
$200.00$205.001:2Nov 20-$0.01$4.99
$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
$160.00$155.001:2Nov 13-$0.03$4.97
$165.00$160.001:2Nov 20-$0.48$4.52
$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. 136 found (best yield 4.41%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.50Dec 18$7.800.510.3%4.41%4.76%457
$180.00Dec 18$6.600.461.8%3.73%5.50%611.1K
$185.00Dec 18$4.450.364.6%2.52%7.11%172.1K
$182.50Dec 18$4.650.413.2%2.63%5.81%--505
$187.50Dec 18$3.450.326.0%1.95%7.95%114.1K
$177.00Dec 4$6.750.510.1%3.82%3.88%25
$178.00Dec 4$6.250.490.6%3.53%4.17%8119
$179.00Dec 4$5.700.471.2%3.22%4.42%2254
$177.50Dec 4$6.300.500.3%3.56%3.91%34
$180.00Dec 4$5.200.451.8%2.94%4.70%2058

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 3,864
Total Puts 5,088
Put/Call Ratio 1.32
Net Difference -1,224

Prior's Put/Call Breakdown

Total Calls 3,430
Total Puts 9,676
Put/Call Ratio 2.82
Net Difference -6,246

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