Tour v533
XLK
State StreetTechSelSectSPDRETF
$178.91 +1.36%
◀ 11/4 10:40 ▶

Option Volume

Detail
ℹ
Current (11/04 10:40am) 9,828
Calls: 5,316 (54%)
Puts: 4,512 (46%)
Prior (11/03) 4,975
Calls: 1,762 (35%)
Puts: 3,213 (65%)
Current vs Prior +97.55%
Calls: +201.70% (Calls)
Puts: +40.43% (Puts)
Prior 7-Day Total 191,631
Calls: 78,983 (41%)
Puts: 112,648 (59%)
Prior 7-Day Average 27,375
Calls: 11,283 (41%)
Puts: 16,092 (59%)
Current vs Prior 7-Day Avg -64.10%
Calls: -52.89%
Puts: -71.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:40am) $4.24M
Calls: $2.77M (65%)
Puts: $1.46M (35%)
Prior (11/03) $3.29M
Calls: $970.6K (30%)
Puts: $2.32M (70%)
Current vs Prior +28.82%
Calls: +185.65%
Puts: -36.86%
Prior 7-Day Total $109.34M
Calls: $50.59M (46%)
Puts: $58.75M (54%)
Prior 7-Day Average $15.62M
Calls: $7.23M (46%)
Puts: $8.39M (54%)
Current vs Prior 7-Day Avg -72.88%
Calls: -61.64%
Puts: -82.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:40am) 0.85
Prior (11/03) 1.82
Current vs Prior -53.45%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -42.00%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 10:40am) 861,520
Calls: 287,945 (33%)
Puts: 573,575 (67%)
Prior (11/03) 852,276
Calls: 284,152 (33%)
Puts: 568,124 (67%)
Current vs Prior +1.08%
Prior 7-Day Total 5,758,994
Calls: 1,944,856 (34%)
Puts: 3,814,138 (66%)
Prior 7-Day Average 822,713
Calls: 277,836 (34%)
Puts: 544,876 (66%)
Current vs Prior 7-Day Avg +4.72%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.78% | 4.59%5.70% | 8.78%
Prior 3.83% | 5.64%6.35% | 10.04%
Current vs Prior -27.47% | -18.50%-10.15% | -12.64%
Prior 7-Day Avg 3.34% | 4.91%6.46% | 9.56%
Current vs 7-Day Avg -16.79% | -6.37%-11.68% | -8.22%
Prior 7-Day Eod 3.83% | 5.64%6.35% | 10.04%
Current vs 7-Day Eod -27.47% | -18.50%-10.15% | -12.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.83% | 31.74%
Calls: 18.18% | 23.49%
Puts: 27.48% | 40.00%
Prior 53.38% | 31.77%
Calls: 46.37% | 40.38%
Puts: 60.38% | 23.16%
Current vs Prior -57.23% | -0.09%
Prior 7-Day Avg 57.48% | 49.16%
Calls: 60.12% | 47.11%
Puts: 54.84% | 51.21%
Current vs 7-Day Avg -60.28% | -35.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.77M). Above-average activity with volume up 98% vs prior. P/C ratio dropping 53% - sentiment shifting bullish. Put-heavy open interest (573,575 puts vs 287,945 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 49 of results (avg 7.7%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 2024.2025.50$24.855.2%--0.9420
$160.00Dec 1821.2522.45$21.855.5%--0.842.0K
$145.00Dec 1834.6536.80$35.726.0%--0.921.5K
$145.00Nov 633.2535.35$34.306.1%--0.9210
$157.50Dec 1823.3524.85$24.106.2%--0.861.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Dec 1825.5526.65$26.104.2%--0.93221
$200.00Dec 1820.7522.05$21.406.1%--0.882.5K
$210.00Dec 1830.1532.20$31.186.6%--0.9524
$165.00Dec 182.492.66$2.586.6%730.222.1K
$170.00Dec 183.553.80$3.686.8%370.2911.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.68, cheapest $0.54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$193.00Nov 200.490.59$0.5418.5%240.11433
$192.00Nov 200.570.69$0.6319.0%1690.12149
$192.50Nov 200.530.64$0.5918.6%--0.1233
$190.00Nov 200.821.00$0.9119.8%210.172.2K
$200.00Dec 180.830.97$0.9015.6%840.125.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 200.550.65$0.6016.7%190.083.3K
$155.00Dec 40.670.82$0.7520.0%10.0836
$145.00Dec 40.370.43$0.4015.0%2810.0411
$145.00Dec 110.500.56$0.5311.3%5720.05--
$150.00Dec 180.830.99$0.9117.6%30.081.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$159.00Nov 619.4021.30$20.359.3%401.001
$160.00Nov 618.4019.90$19.157.8%401.0018
$161.00Nov 617.4019.40$18.4010.9%440.9919
$162.50Nov 615.8017.90$16.8512.5%1450.98207
$145.00Nov 2033.5535.75$34.656.3%--0.9719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Nov 67.409.00$8.2019.5%--1.00109
$188.00Nov 68.2010.10$9.1520.8%11.00191
$189.00Nov 69.2011.05$10.1318.3%11.0095
$190.00Nov 610.1511.90$11.0315.9%21.0095
$194.00Nov 614.1515.90$15.0311.6%11.0020

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 7.7K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Dec 183.454.20$3.8319.6%1.0K0.344.1K
$197.50Dec 181.111.30$1.2115.7%2790.151.3K
$202.50Dec 180.600.78$0.6926.1%2500.09614
$185.00Nov 201.992.30$2.1514.4%2220.312.7K
$192.00Nov 200.570.69$0.6319.0%1690.12149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Dec 110.500.56$0.5311.3%5720.05--
$160.00Dec 181.711.86$1.798.4%3210.152.9K
$162.50Dec 181.982.20$2.0910.5%2960.181.2K
$160.00Nov 270.671.06$0.8744.8%2890.1088
$145.00Dec 180.640.76$0.7017.1%2820.06576

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 37.1%, max 65.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Nov 6Dec 1843.7%28.5%53.4%13.4K
$177.00Nov 6Dec 442.5%27.7%53.1%7461
$179.00Nov 6Dec 441.6%27.3%52.8%89382
$178.00Nov 6Dec 441.4%27.1%52.5%75692
$176.00Nov 6Dec 441.9%28.4%47.4%396
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Nov 6Dec 1845.0%27.2%65.6%32.0K
$175.00Nov 6Dec 1843.7%28.5%53.4%1657.8K
$177.00Nov 6Dec 1142.5%27.8%52.8%17106
$179.00Nov 6Dec 441.6%27.3%52.8%12253
$178.00Nov 6Dec 441.4%27.1%52.5%16327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.81, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$178.00$179.00Nov 6$0.26$0.74$0.2659%2.85$178.26
$181.00$182.00Dec 4$0.22$0.78$0.2246%3.55$181.22
$180.00$182.50Dec 18$1.00$1.50$1.0050%1.50$181.00
$176.00$177.00Nov 6$0.53$0.47$0.5372%0.89$176.53
$185.00$186.00Dec 4$0.18$0.82$0.1835%4.56$185.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$187.50Dec 18$1.38$1.12$1.3872%0.81$188.62
$182.00$181.00Dec 4$0.22$0.78$0.2257%3.55$181.78
$175.00$170.00Dec 11$1.25$3.75$1.2539%3.00$173.75
$187.00$186.00Nov 20$0.43$0.57$0.4375%1.33$186.57
$182.50$180.00Dec 18$1.02$1.48$1.0255%1.45$181.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 3.17, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$202.50$205.00Nov 6$0.37$0.37$2.1394%0.17$202.87
$179.00$180.00Nov 6$0.83$0.83$0.1748%4.88$179.83
$183.00$184.00Nov 13$0.62$0.62$0.3865%1.63$183.62
$194.00$195.00Nov 13$0.26$0.26$0.7492%0.35$194.26
$199.00$200.00Nov 20$0.26$0.26$0.7492%0.35$199.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$174.00$173.00Nov 20$0.76$0.76$0.2465%3.17$173.24
$167.50$167.00Nov 6$0.34$0.34$0.1690%2.12$167.16
$162.00$161.00Nov 6$0.30$0.30$0.7094%0.43$161.70
$176.00$175.00Nov 13$0.62$0.62$0.3862%1.63$175.38
$177.00$175.00Dec 11$1.08$1.08$0.9256%1.17$175.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.55, cheapest $1.31)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$178.00Nov 6Nov 20$2.8041.4%30.7%
$177.00Nov 6Nov 13$1.7342.5%32.7%
$179.00Nov 6Nov 13$1.3941.6%32.8%
$177.50Nov 13Dec 4$2.3032.9%27.8%
$180.00Nov 6Nov 13$1.5936.2%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Nov 6Nov 13$1.3145.0%32.9%
$177.00Nov 6Nov 13$1.3842.5%32.7%
$178.00Nov 6Nov 13$1.4841.4%32.5%
$179.00Nov 6Nov 13$1.5341.6%32.8%
$180.00Nov 6Nov 13$1.4336.2%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 2.36% of stock, avg 6.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Nov 6$1.66$2.57$4.23$175.77$184.232.36%
$178.00Nov 6$2.75$1.75$4.50$173.50$182.502.52%
$179.00Nov 6$2.49$2.22$4.71$174.29$183.712.63%
$181.00Nov 6$1.23$3.47$4.70$176.30$185.702.63%
$177.00Nov 6$3.47$1.42$4.89$172.11$181.892.73%
$176.00Nov 6$4.00$1.06$5.06$170.94$181.062.83%
$182.00Nov 6$0.95$4.18$5.13$176.87$187.132.87%
$182.50Nov 6$0.98$4.35$5.33$177.17$187.832.98%
$183.00Nov 6$0.75$4.70$5.45$177.55$188.453.05%
$175.00Nov 6$4.72$0.87$5.59$169.41$180.593.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.01% of stock, avg 3.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$183.00$176.00Nov 6$0.75$1.06$1.81$174.19$184.81
$182.00$176.00Nov 6$0.95$1.06$2.01$173.99$184.01
$182.50$176.00Nov 6$0.98$1.06$2.04$173.96$184.54
$183.00$177.00Nov 6$0.75$1.42$2.17$174.83$185.17
$182.00$177.00Nov 6$0.95$1.42$2.37$174.63$184.37
$181.00$176.00Nov 6$1.23$1.06$2.29$173.71$183.29
$182.50$177.00Nov 6$0.98$1.42$2.40$174.60$184.90
$181.00$177.00Nov 6$1.23$1.42$2.65$174.35$183.65
$183.00$177.50Nov 6$0.75$1.74$2.49$175.01$185.49
$182.00$177.50Nov 6$0.95$1.74$2.69$174.81$184.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 1.08, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
167/168193/194Nov 6$0.52$0.4884%1.08$166.98$193.52
161/162193/194Nov 6$0.48$0.5288%0.92$161.52$193.48
161/162192/192Nov 6$0.50$0.5086%1.00$161.50$192.50
161/162202/205Nov 6$0.67$1.8387%0.37$161.33$203.17
167/168202/205Nov 6$0.71$1.7984%0.40$166.79$203.21
162/163193/194Nov 6$0.42$0.5888%0.72$162.58$193.42
167/168184/185Nov 6$0.58$0.4271%1.38$166.92$184.58
167/168183/184Nov 13$0.80$0.2049%4.00$167.20$183.80
161/162184/185Nov 6$0.54$0.4675%1.17$161.46$184.54
162/163202/205Nov 6$0.61$1.8987%0.32$162.39$203.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$187.50$190.00Dec 18$0.08$2.4211%30.25
$182.50$185.00$187.50Dec 18$0.13$2.3711%18.23
$170.00$172.50$175.00Dec 18$0.12$2.3810%19.83
$167.50$170.00$172.50Dec 18$0.11$2.399%21.73
$150.00$155.00$160.00Nov 20$0.13$4.875%37.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.13$4.8714%37.46
$160.00$165.00$170.00Nov 27$0.27$4.7314%17.52
$160.00$165.00$170.00Dec 4$0.26$4.7414%18.23
$185.00$187.50$190.00Dec 18$0.06$2.4411%40.67
$155.00$160.00$165.00Dec 4$0.21$4.7910%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-6.40, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$159.001:2Nov 6-$6.40$7.60
$172.50$178.001:2Nov 27-$2.33$3.17
$200.00$205.001:2Nov 20-$0.02$4.98
$184.00$185.001:2Nov 6-$0.07$0.93
$189.00$190.001:2Nov 13-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Dec 4-$0.05$9.95
$165.00$160.001:2Nov 20-$0.14$4.86
$170.00$165.001:2Nov 20-$0.47$4.53
$170.00$165.001:2Nov 27-$0.60$4.40
$165.00$160.001:2Nov 27-$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 3.74%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Dec 18$6.700.500.6%3.74%4.35%101.1K
$182.50Dec 18$5.450.452.0%3.05%5.05%151505
$185.00Dec 18$4.400.393.4%2.46%5.86%92.1K
$187.50Dec 18$3.450.344.8%1.93%6.73%1.0K4.1K
$182.50Dec 11$4.650.432.0%2.60%4.61%62
$184.00Dec 11$4.000.392.9%2.24%5.08%41
$179.00Dec 4$5.900.520.1%3.30%3.35%42196
$180.00Dec 4$5.300.490.6%2.96%3.57%1141
$185.00Dec 11$3.600.363.4%2.01%5.42%1212
$190.00Dec 18$2.630.286.2%1.47%7.67%465.2K

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 5,316
Total Puts 4,512
Put/Call Ratio 0.85
Net Difference 804

Prior's Put/Call Breakdown

Total Calls 1,762
Total Puts 3,213
Put/Call Ratio 1.82
Net Difference -1,451

Prior 7-Day Put/Call Summary

Total Calls 78,983
Total Puts 112,648
Average Put/Call Ratio 1.46
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