Tour v533
XLK
State StreetTechSelSectSPDRETF
$176.19 -0.18%
◀ 11/4 11:05 ▶

Option Volume

Detail
ℹ
Current (11/04 11:05am) 16,039
Calls: 9,454 (59%)
Puts: 6,585 (41%)
Prior (11/03) 7,711
Calls: 2,934 (38%)
Puts: 4,777 (62%)
Current vs Prior +108.00%
Calls: +222.22% (Calls)
Puts: +37.85% (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 -41.41%
Calls: -16.21%
Puts: -59.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 11:05am) $7.17M
Calls: $5.11M (71%)
Puts: $2.05M (29%)
Prior (11/03) $4.42M
Calls: $1.41M (32%)
Puts: $3.00M (68%)
Current vs Prior +62.24%
Calls: +261.73%
Puts: -31.67%
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 -54.12%
Calls: -29.23%
Puts: -75.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 11:05am) 0.70
Prior (11/03) 1.63
Current vs Prior -57.22%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -52.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 11:05am) 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 2.87% | 4.54%6.01% | 9.10%
Prior 3.83% | 5.64%6.35% | 10.04%
Current vs Prior -25.00% | -19.44%-5.35% | -9.41%
Prior 7-Day Avg 3.34% | 4.91%6.46% | 9.56%
Current vs 7-Day Avg -13.97% | -7.46%-6.97% | -4.83%
Prior 7-Day Eod 3.83% | 5.64%6.35% | 10.04%
Current vs 7-Day Eod -25.00% | -19.44%-5.35% | -9.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.93% | 18.90%
Calls: 23.92% | 16.47%
Puts: 17.93% | 21.33%
Prior 53.38% | 31.77%
Calls: 46.37% | 40.38%
Puts: 60.38% | 23.16%
Current vs Prior -60.79% | -40.51%
Prior 7-Day Avg 57.48% | 49.16%
Calls: 60.12% | 47.11%
Puts: 54.84% | 51.21%
Current vs 7-Day Avg -63.59% | -61.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($5.11M). Elevated premium activity with dollar volume up 62% vs prior. Unusually high activity with volume up 108% vs prior - elevated interest. Bullish P/C ratio of 0.70.

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 BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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
11:05BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
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 41 of results (avg 7.9%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Dec 1132.3032.95$32.632.0%490.953
$145.00Nov 2031.6032.80$32.203.7%140.9719
$145.00Nov 631.1532.60$31.884.5%--0.9210
$145.00Dec 1832.7034.30$33.504.8%--0.941.5K
$150.00Dec 1827.9029.55$28.735.7%--0.92585
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Nov 204.805.10$4.956.1%50.491.1K
$187.00Nov 1310.5011.20$10.856.5%--0.9016
$170.00Dec 184.304.60$4.456.7%370.3311.5K
$210.00Dec 1831.5033.90$32.707.3%--1.0024
$185.00Dec 1110.5011.35$10.937.8%100.6811

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.77, cheapest $0.79)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 60.730.85$0.7915.2%330.26320
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Nov 60.840.95$0.9012.2%90.2553
$160.00Nov 200.700.83$0.7617.1%1740.103.3K
$145.00Dec 110.580.67$0.6314.3%7710.06--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$159.00Nov 617.2019.55$18.3812.8%401.001
$160.00Nov 616.2017.75$16.989.1%401.0018
$161.00Nov 615.2016.75$15.989.7%440.9819
$145.00Nov 1331.3533.70$32.537.2%10.981
$162.50Nov 613.7515.40$14.5811.3%1550.97207
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Nov 611.4012.90$12.1512.3%11.0095
$190.00Nov 611.6513.95$12.8018.0%41.0095
$192.00Nov 614.6515.90$15.288.2%21.0075
$194.00Nov 615.6017.95$16.7714.0%11.0020
$196.00Nov 617.6019.90$18.7512.3%11.001

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 12.1K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Nov 200.861.44$1.1550.4%1.3K0.19598
$187.50Dec 182.773.30$3.0417.4%1.0K0.304.1K
$197.50Dec 180.931.07$1.0014.0%3900.131.3K
$202.50Dec 180.490.60$0.5420.4%2560.08614
$193.00Nov 270.580.83$0.7135.2%2280.1252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Dec 40.370.50$0.4429.5%1.1K0.0511
$145.00Dec 110.580.67$0.6314.3%7710.06--
$160.00Dec 181.912.29$2.1018.1%3310.172.9K
$162.50Dec 182.392.68$2.5411.4%3240.211.2K
$160.00Nov 270.971.26$1.1225.9%2890.1388

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 34.6%, max 65.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$178.00Nov 6Dec 441.7%29.0%43.8%78692
$181.00Nov 6Dec 441.3%28.9%43.0%9560
$177.00Nov 6Dec 442.0%29.5%42.3%7461
$175.00Nov 6Dec 1841.5%29.6%40.1%13.4K
$176.00Nov 6Dec 441.6%29.7%40.0%396
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Nov 6Dec 1845.3%27.4%65.3%62.0K
$172.50Nov 6Dec 1843.6%29.9%45.8%91.5K
$178.00Nov 6Dec 1141.7%28.8%45.0%1174
$177.00Nov 6Dec 1142.0%29.3%43.1%24106
$175.00Nov 6Dec 1841.5%29.6%40.1%1717.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 8.26, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.50$185.00Dec 18$0.27$2.23$0.2741%8.26$182.77
$165.00$167.50Dec 18$1.42$1.08$1.4277%0.76$166.42
$145.00$146.00Dec 18$0.50$0.50$0.5094%1.00$145.50
$150.00$151.00Dec 18$0.50$0.50$0.5092%1.00$150.50
$152.50$154.00Dec 18$0.95$0.55$0.9590%0.58$153.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$183.00$180.00Nov 27$1.27$1.73$1.2766%1.36$181.73
$185.00$184.00Nov 27$0.14$0.86$0.1472%6.14$184.86
$187.50$185.00Dec 11$1.22$1.28$1.2274%1.05$186.28
$187.50$185.00Dec 18$1.18$1.32$1.1873%1.12$186.32
$186.00$185.00Nov 13$0.38$0.62$0.3887%1.63$185.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 1.29, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$187.50Dec 18$1.41$1.41$1.0963%1.29$186.41
$180.00$182.50Dec 18$1.48$1.48$1.0252%1.45$181.48
$177.50$180.00Dec 18$1.63$1.63$0.8747%1.87$179.13
$180.00$181.00Dec 4$0.80$0.80$0.2054%4.00$180.80
$202.50$205.00Nov 6$0.37$0.37$2.1394%0.17$202.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$172.00$171.00Nov 13$0.57$0.57$0.4369%1.33$171.43
$174.00$173.00Nov 6$0.57$0.57$0.4367%1.33$173.43
$162.00$161.00Nov 6$0.28$0.28$0.7293%0.39$161.72
$170.00$160.00Dec 11$2.16$2.16$7.8468%0.28$167.84
$163.00$162.50Nov 6$0.24$0.24$0.2693%0.92$162.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.74, cheapest $0.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$178.00Nov 6Nov 20$2.7241.7%32.4%
$175.00Nov 6Nov 13$2.3941.5%33.0%
$176.00Nov 6Nov 13$1.7041.6%33.2%
$179.00Nov 6Nov 13$1.5241.4%33.5%
$174.00Nov 6Nov 20$3.4043.1%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Nov 6Nov 13$0.9245.3%33.5%
$174.00Nov 6Nov 13$1.2743.1%34.0%
$175.00Nov 6Nov 13$1.2641.5%33.0%
$176.00Nov 6Nov 13$1.2641.6%33.2%
$179.00Nov 6Nov 13$0.5541.4%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 2.55% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$178.00Nov 6$1.61$2.89$4.50$173.50$182.502.55%
$177.00Nov 6$2.04$2.51$4.55$172.45$181.552.58%
$176.00Nov 6$2.55$2.12$4.67$171.33$180.672.65%
$175.00Nov 6$3.19$1.63$4.82$170.18$179.822.74%
$179.00Nov 6$1.21$3.65$4.86$174.14$183.862.76%
$181.00Nov 6$0.70$4.33$5.03$175.97$186.032.85%
$180.00Nov 6$0.79$4.35$5.14$174.86$185.142.92%
$174.00Nov 6$3.88$1.32$5.20$168.80$179.202.95%
$182.50Nov 6$0.38$5.58$5.96$176.54$188.463.38%
$182.00Nov 6$0.44$5.60$6.04$175.96$188.043.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.82% of stock, avg 4.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$181.00$173.00Nov 6$0.70$0.75$1.45$171.55$182.45
$180.00$173.00Nov 6$0.79$0.75$1.54$171.46$181.54
$181.00$172.50Nov 6$0.70$0.90$1.60$170.90$182.60
$180.00$172.50Nov 6$0.79$0.90$1.69$170.81$181.69
$179.00$173.00Nov 6$1.21$0.75$1.96$171.04$180.96
$180.00$174.00Nov 6$0.79$1.32$2.11$171.89$182.11
$181.00$174.00Nov 6$0.70$1.32$2.02$171.98$183.02
$179.00$172.50Nov 6$1.21$0.90$2.11$170.39$181.11
$179.00$174.00Nov 6$1.21$1.32$2.53$171.47$181.53
$180.00$175.00Nov 6$0.79$1.63$2.42$172.58$182.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 4.88, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
173/174191/192Nov 6$0.83$0.1760%4.88$173.17$191.83
161/162191/192Nov 6$0.54$0.4686%1.17$161.46$191.54
173/174193/194Nov 6$0.76$0.2462%3.17$173.24$193.76
162/163191/192Nov 6$0.50$0.5086%1.00$162.50$191.50
161/162193/194Nov 6$0.47$0.5388%0.89$161.53$193.47
161/162202/205Nov 6$0.65$1.8587%0.35$161.35$203.15
165/166191/192Nov 6$0.47$0.5384%0.89$165.53$191.47
162/163193/194Nov 6$0.43$0.5788%0.75$162.57$193.43
161/162179/180Nov 6$0.70$0.3060%2.33$161.30$179.70
171/172183/184Nov 13$0.85$0.1544%5.67$171.15$183.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 16.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$172.50$175.00Dec 4$0.09$2.4112%26.78
$170.00$172.50$175.00Dec 18$0.09$2.4110%26.78
$167.50$170.00$172.50Dec 18$0.11$2.399%21.73
$177.50$180.00$182.50Dec 18$0.15$2.3512%15.67
$176.00$177.00$178.00Nov 6$0.08$0.9214%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.29$4.7118%16.24
$155.00$160.00$165.00Dec 4$0.19$4.8112%25.32
$170.00$172.50$175.00Dec 4$0.05$2.4512%49.00
$160.00$165.00$170.00Dec 4$0.33$4.6716%14.15
$177.50$180.00$182.50Dec 18$0.08$2.4212%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-4.88, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$159.001:2Nov 6-$4.88$9.12
$172.50$178.001:2Nov 27-$1.71$3.79
$168.00$172.001:2Nov 6-$2.70$1.30
$177.50$182.501:2Dec 11-$2.18$2.82
$200.00$205.001:2Nov 20-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Nov 20-$0.47$4.53
$165.00$160.001:2Nov 20-$0.12$4.88
$170.00$165.001:2Nov 27-$0.72$4.28
$155.00$150.001:2Nov 27$0.00$5.00
$160.00$155.001:2Dec 4-$0.28$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 3.92%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$177.50Dec 18$6.900.530.7%3.92%4.66%--58
$180.00Dec 18$5.600.482.2%3.18%5.34%121.1K
$182.50Dec 18$4.550.413.6%2.58%6.16%151505
$185.00Dec 18$3.600.375.0%2.04%7.04%92.1K
$177.50Dec 11$6.150.520.7%3.49%4.23%93--
$182.50Dec 11$3.900.413.6%2.21%5.79%62
$178.00Dec 4$5.300.511.0%3.01%4.04%--233
$177.00Dec 4$5.750.540.5%3.26%3.72%--118
$177.50Dec 4$5.500.520.7%3.12%3.87%--144
$187.50Dec 18$2.770.306.4%1.57%7.99%1.0K4.1K

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 9,454
Total Puts 6,585
Put/Call Ratio 0.70
Net Difference 2,869

Prior's Put/Call Breakdown

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

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