Tour v533
XLK
State StreetTechSelSectSPDRETF
$176.63 +1.38%
◀ 11/3 11:30 ▶

Option Volume

Detail
ℹ
Current (11/03 11:30am) 9,717
Calls: 3,978 (41%)
Puts: 5,739 (59%)
Prior (11/02) 15,517
Calls: 3,554 (23%)
Puts: 11,963 (77%)
Current vs Prior -37.38%
Calls: +11.93% (Calls)
Puts: -52.03% (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 -63.25%
Calls: -62.38%
Puts: -63.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03 11:30am) $5.33M
Calls: $1.68M (32%)
Puts: $3.65M (68%)
Prior (11/02) $9.33M
Calls: $2.78M (30%)
Puts: $6.55M (70%)
Current vs Prior -42.87%
Calls: -39.50%
Puts: -44.30%
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 -64.94%
Calls: -76.61%
Puts: -54.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/03 11:30am) 1.44
Prior (11/02) 3.37
Current vs Prior -57.14%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -5.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03 11:30am) 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 4.16% | 5.71%6.81% | 9.86%
Prior 4.52% | 5.96%6.79% | 10.10%
Current vs Prior -8.00% | -4.22%+0.22% | -2.43%
Prior 7-Day Avg 3.36% | 4.89%6.58% | 9.54%
Current vs 7-Day Avg +23.88% | +16.76%+3.44% | +3.33%
Prior 7-Day Eod 4.52% | 5.96%6.79% | 10.10%
Current vs 7-Day Eod -8.00% | -4.22%+0.22% | -2.43%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.54% | 12.21%
Calls: 20.25% | 14.81%
Puts: 8.82% | 9.62%
Prior 32.14% | 22.66%
Calls: 36.14% | 22.40%
Puts: 28.15% | 22.92%
Current vs Prior -54.76% | -46.12%
Prior 7-Day Avg 53.09% | 46.96%
Calls: 57.19% | 43.69%
Puts: 48.99% | 50.23%
Current vs 7-Day Avg -72.61% | -74.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($3.65M). Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio dropping 57% - 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
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
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 128 of results (avg 7.0%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Dec 46.356.50$6.432.3%130.504
$170.00Dec 1812.5012.80$12.652.4%60.65670
$176.00Dec 47.257.45$7.352.7%200.5310
$172.00Nov 66.306.50$6.403.1%180.71--
$178.00Dec 46.156.35$6.253.2%150.49119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Dec 185.055.20$5.132.9%430.3511.6K
$179.00Dec 47.407.65$7.533.3%830.5467
$175.00Dec 45.605.80$5.703.5%40.44111
$166.00Nov 60.520.54$0.533.8%2930.1116
$177.00Dec 46.456.70$6.583.8%170.4981

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.59, cheapest $0.53)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Nov 130.790.96$0.8819.3%--0.1635
$210.00Dec 180.340.39$0.3713.5%110.051.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$166.00Nov 60.520.54$0.533.8%2930.1116
$167.00Nov 60.610.70$0.6613.6%30.14412
$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
$145.00Nov 2031.5033.30$32.405.6%--0.9619
$161.00Nov 615.6516.70$16.186.5%270.9611
$162.00Nov 614.7015.75$15.236.9%170.9412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Nov 614.4516.15$15.3011.1%--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. 259 active (total vol 6.7K, top 588)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 201.051.15$1.109.1%5880.172.7K
$186.00Nov 201.932.10$2.028.4%5730.26403
$178.00Nov 62.413.15$2.7826.6%4170.45111
$179.00Nov 204.505.00$4.7510.5%1720.4645
$190.00Nov 60.090.13$0.1136.4%1530.04571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 201.271.36$1.326.8%3400.143.2K
$166.00Nov 60.520.54$0.533.8%2930.1116
$150.00Nov 200.480.56$0.5215.4%2200.06858
$150.00Nov 130.160.28$0.2254.5%2090.0335
$178.00Dec 46.807.30$7.057.1%1590.5161

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 49.2%, max 83.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Nov 6Dec 1861.6%33.6%83.2%--85
$177.50Nov 6Dec 1853.1%30.5%74.5%665
$177.00Nov 6Dec 449.7%30.9%60.7%42291
$176.00Nov 6Dec 449.9%31.1%60.5%2515
$175.00Nov 6Dec 1849.2%31.2%57.9%803.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Nov 6Dec 1861.6%33.6%83.2%31.7K
$170.00Nov 6Dec 1858.3%33.1%76.2%4412.3K
$177.50Nov 6Dec 1853.1%30.5%74.5%102.0K
$172.50Nov 6Dec 1852.1%31.8%64.1%281.5K
$177.00Nov 6Dec 449.7%30.9%60.7%45150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 1.34, avg 3.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$171.00$173.00Nov 20$1.03$0.97$1.0367%0.94$172.03
$181.00$182.00Dec 4$0.17$0.83$0.1742%4.88$181.17
$175.00$176.00Nov 6$0.35$0.65$0.3559%1.86$175.35
$178.00$179.00Nov 27$0.28$0.72$0.2849%2.57$178.28
$184.00$185.00Nov 27$0.21$0.79$0.2134%3.76$184.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$187.50$185.00Dec 11$1.07$1.43$1.0770%1.34$186.43
$170.00$165.00Dec 11$0.92$4.08$0.9234%4.43$169.08
$190.00$189.00Nov 13$0.40$0.60$0.4089%1.50$189.60
$160.00$155.00Dec 4$0.27$4.73$0.2718%17.52$159.73
$190.00$189.00Nov 6$0.52$0.48$0.5294%0.92$189.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 0.89, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$199.00$200.00Nov 13$0.47$0.47$0.5391%0.89$199.47
$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
$199.00$200.00Nov 6$0.26$0.26$0.7495%0.35$199.26
$197.50$198.00Nov 6$0.24$0.24$0.2695%0.92$197.74
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 13$0.68$0.68$0.3254%2.12$175.32
$167.00$166.00Nov 13$0.43$0.43$0.5777%0.75$166.57
$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. 22 found (avg debit $1.75, cheapest $3.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Nov 6Dec 4$3.3353.1%33.3%
$176.00Nov 6Dec 4$3.4049.9%31.1%
$178.00Nov 6Nov 20$2.4551.6%37.9%
$174.00Nov 6Nov 20$2.7151.5%38.2%
$177.00Nov 6Nov 13$1.6949.7%39.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$173.00Nov 6Nov 20$2.1752.0%37.9%
$177.50Nov 6Nov 13$1.2553.1%40.3%
$178.00Nov 6Nov 13$1.3051.6%40.5%
$177.00Nov 6Nov 13$1.2849.7%39.3%
$181.00Nov 6Nov 13$1.1849.2%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 3.69% of stock, avg 7.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.00Nov 6$3.11$3.40$6.51$170.49$183.513.69%
$178.00Nov 6$2.78$3.93$6.71$171.29$184.713.80%
$177.50Nov 6$3.10$3.65$6.75$170.75$184.253.82%
$179.00Nov 6$2.21$4.53$6.74$172.26$185.743.82%
$175.00Nov 6$4.30$2.47$6.77$168.23$181.773.83%
$180.00Nov 6$1.80$5.05$6.85$173.15$186.853.88%
$176.00Nov 6$3.95$2.98$6.93$169.07$182.933.92%
$174.00Nov 6$4.97$2.22$7.19$166.81$181.194.07%
$181.00Nov 6$1.56$5.70$7.26$173.74$188.264.11%
$182.00Nov 6$1.15$6.43$7.58$174.42$189.584.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.99% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$172.50Nov 6$1.80$1.72$3.52$168.98$183.52
$180.00$173.00Nov 6$1.80$1.88$3.68$169.32$183.68
$180.00$174.00Nov 6$1.80$2.22$4.02$169.98$184.02
$179.00$172.50Nov 6$2.21$1.72$3.93$168.57$182.93
$179.00$173.00Nov 6$2.21$1.88$4.09$168.91$183.09
$179.00$174.00Nov 6$2.21$2.22$4.43$169.57$183.43
$180.00$175.00Nov 6$1.80$2.47$4.27$170.73$184.27
$190.00$150.00Dec 11$2.49$1.58$4.07$145.93$194.07
$179.00$175.00Nov 6$2.21$2.47$4.68$170.32$183.68
$190.00$155.00Dec 11$2.49$1.81$4.30$150.70$194.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 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
169/170181/182Nov 6$0.80$0.2046%4.00$169.20$181.80
167/168181/182Nov 6$0.71$0.2952%2.45$166.79$181.71
166/167183/184Nov 13$0.76$0.2447%3.17$166.24$183.76
166/167185/186Nov 13$0.66$0.3453%1.94$166.34$185.66
169/170183/184Nov 6$0.63$0.3755%1.70$169.37$183.63
166/167184/185Nov 13$0.68$0.3250%2.12$166.32$184.68
169/170186/187Nov 6$0.52$0.4865%1.08$169.48$186.52
144/145200/202Dec 18$0.70$1.8078%0.39$144.30$200.70
167/168183/184Nov 6$0.54$0.4661%1.17$166.96$183.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 13.29, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.08$4.925%61.50
$195.00$197.50$200.00Dec 18$0.08$2.426%30.25
$177.50$180.00$182.50Dec 18$0.13$2.3710%18.23
$183.00$184.00$185.00Nov 6$0.08$0.927%11.50
$189.00$190.00$191.00Nov 20$0.06$0.944%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Dec 4$0.35$4.6520%13.29
$150.00$155.00$160.00Nov 20$0.06$4.948%82.33
$160.00$165.00$170.00Nov 20$0.36$4.6417%12.89
$182.50$185.00$187.50Dec 18$0.08$2.4210%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. 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-$1.06$8.94
$200.00$205.001:2Dec 4$0.00$5.00
$200.00$205.001:2Nov 20-$0.01$4.99
$205.00$207.501:2Nov 6-$0.01$2.49
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
$170.00$165.001:2Nov 20-$0.96$4.04
$165.00$160.001:2Nov 20-$0.55$4.45
$155.00$150.001:2Nov 20-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.42%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.50Dec 18$7.800.510.5%4.42%4.91%457
$180.00Dec 18$6.400.461.9%3.62%5.53%611.1K
$182.50Dec 18$5.350.413.3%3.03%6.35%--505
$185.00Dec 18$4.400.364.7%2.49%7.23%172.1K
$187.50Dec 18$3.450.326.2%1.95%8.11%114.1K
$177.00Dec 4$6.700.510.2%3.79%4.00%215
$178.00Dec 4$6.150.490.8%3.48%4.26%15119
$177.50Dec 4$6.350.500.5%3.60%4.09%134
$179.00Dec 4$5.650.461.3%3.20%4.54%2454
$181.00Dec 4$4.700.422.5%2.66%5.14%2594

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 3,978
Total Puts 5,739
Put/Call Ratio 1.44
Net Difference -1,761

Prior's Put/Call Breakdown

Total Calls 3,554
Total Puts 11,963
Put/Call Ratio 3.37
Net Difference -8,409

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