Tour v533
XLK
State StreetTechSelSectSPDRETF
$176.65 +0.08%
◀ 11/4 11:40 ▶

Option Volume

Detail
ℹ
Current (11/04 11:40am) 18,162
Calls: 9,964 (55%)
Puts: 8,198 (45%)
Prior (11/03) 10,422
Calls: 4,397 (42%)
Puts: 6,025 (58%)
Current vs Prior +74.27%
Calls: +126.61% (Calls)
Puts: +36.07% (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 -33.66%
Calls: -11.69%
Puts: -49.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 11:40am) $7.87M
Calls: $5.24M (67%)
Puts: $2.62M (33%)
Prior (11/03) $5.65M
Calls: $1.77M (31%)
Puts: $3.87M (69%)
Current vs Prior +39.32%
Calls: +195.55%
Puts: -32.24%
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 -49.63%
Calls: -27.44%
Puts: -68.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 11:40am) 0.82
Prior (11/03) 1.37
Current vs Prior -39.96%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -43.77%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 11:40am) 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 2.88% | 4.57%5.96% | 8.99%
Prior 3.83% | 5.64%6.35% | 10.04%
Current vs Prior -24.76% | -18.86%-6.06% | -10.51%
Prior 7-Day Avg 3.34% | 4.91%6.46% | 9.56%
Current vs 7-Day Avg -13.70% | -6.79%-7.66% | -5.98%
Prior 7-Day Eod 3.83% | 5.64%6.35% | 10.04%
Current vs 7-Day Eod -24.76% | -18.86%-6.06% | -10.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.94% | 13.00%
Calls: 8.24% | 12.85%
Puts: 13.64% | 13.16%
Prior 53.38% | 31.77%
Calls: 46.37% | 40.38%
Puts: 60.38% | 23.16%
Current vs Prior -79.51% | -59.08%
Prior 7-Day Avg 57.48% | 49.16%
Calls: 60.12% | 47.11%
Puts: 54.84% | 51.21%
Current vs 7-Day Avg -80.97% | -73.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($5.24M). Above-average activity with volume up 74% vs prior. P/C ratio dropping 40% - 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
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
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 73 of results (avg 7.6%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Dec 1832.8033.70$33.252.7%20.941.5K
$167.50Dec 1813.3513.95$13.654.4%20.7268
$170.00Dec 1811.6012.15$11.884.6%90.67667
$175.00Dec 188.408.80$8.604.7%10.573.4K
$145.00Dec 1131.9533.60$32.785.0%490.923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$159.00Dec 181.972.05$2.014.0%200.17822
$160.00Dec 182.102.20$2.154.7%3440.182.9K
$185.00Dec 1810.9511.55$11.255.3%1400.662.3K
$170.00Dec 43.103.30$3.206.2%40.31514
$172.50Dec 43.804.05$3.936.4%--0.3621

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.78, cheapest $0.45)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Nov 200.821.00$0.9119.8%1.3K0.16598
$197.50Dec 180.891.04$0.9715.5%3900.121.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 60.400.49$0.4520.0%130.14772
$165.00Nov 130.710.85$0.7817.9%10.13701
$160.00Nov 200.740.83$0.7811.5%3710.113.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$159.00Nov 616.7519.05$17.9012.8%401.001
$160.00Nov 615.9517.40$16.678.7%401.0018
$161.00Nov 614.8016.45$15.6310.6%441.0019
$162.00Nov 613.8515.45$14.6510.9%1061.00205
$162.50Nov 613.3515.00$14.1811.6%1601.00207
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Dec 1832.1034.40$33.256.9%--1.0024
$200.00Nov 622.1024.35$23.239.7%21.00--
$192.00Nov 614.6516.20$15.4310.0%21.0075
$196.00Nov 618.1020.35$19.2311.7%10.991
$194.00Nov 616.1018.40$17.2513.3%10.9920

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 14.1K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Nov 200.821.00$0.9119.8%1.3K0.16598
$187.50Dec 182.663.15$2.9116.8%1.0K0.294.1K
$197.50Dec 180.891.04$0.9715.5%3900.121.3K
$202.50Dec 180.490.60$0.5420.4%2560.08614
$185.00Nov 201.441.73$1.5918.2%2390.242.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Dec 40.370.56$0.4740.4%1.1K0.0511
$145.00Dec 110.540.67$0.6121.3%7710.06--
$160.00Nov 200.740.83$0.7811.5%3710.113.3K
$160.00Dec 182.102.20$2.154.7%3440.182.9K
$162.50Dec 182.452.68$2.578.9%3380.211.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 33.8%, max 54.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Nov 6Dec 1843.7%29.2%49.9%23.4K
$177.00Nov 6Dec 441.4%28.4%45.4%12461
$176.00Nov 6Dec 441.3%28.7%44.0%496
$178.00Nov 6Dec 441.1%29.3%40.5%78692
$179.00Nov 6Dec 439.4%29.2%34.7%90382
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Nov 6Dec 1844.7%29.0%54.1%91.5K
$175.00Nov 6Dec 1843.7%29.2%49.9%3297.8K
$177.00Nov 6Dec 1141.4%28.4%45.7%47106
$176.00Nov 6Dec 441.3%28.7%44.0%190335
$177.50Nov 6Dec 1840.0%28.7%39.1%302.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 1.38, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$177.50Dec 18$0.87$1.63$0.8757%1.87$175.87
$170.00$172.50Dec 18$1.23$1.27$1.2367%1.03$171.23
$170.00$171.00Nov 20$0.40$0.60$0.4071%1.50$170.40
$180.00$181.00Nov 20$0.17$0.83$0.1740%4.88$180.17
$175.00$176.00Nov 13$0.42$0.58$0.4258%1.38$175.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$187.50$186.00Nov 27$0.63$0.87$0.6378%1.38$186.87
$192.50$190.00Dec 18$1.58$0.92$1.5881%0.58$190.92
$160.00$155.00Nov 27$0.14$4.86$0.1413%34.71$159.86
$182.00$181.00Nov 20$0.25$0.75$0.2566%3.00$181.75
$185.00$184.00Dec 4$0.35$0.65$0.3570%1.86$184.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 3.03, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$177.50$180.00Dec 18$1.88$1.88$0.6249%3.03$179.38
$202.50$205.00Nov 6$0.37$0.37$2.1394%0.17$202.87
$181.00$184.00Nov 27$1.37$1.37$1.6360%0.84$182.37
$199.00$200.00Nov 27$0.37$0.37$0.6390%0.59$199.37
$200.00$205.00Dec 4$0.50$0.50$4.5090%0.11$200.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$163.00$162.50Nov 6$0.24$0.24$0.2693%0.92$162.76
$155.00$150.00Nov 27$0.50$0.50$4.5090%0.11$154.50
$170.00$160.00Dec 11$2.18$2.18$7.8267%0.28$167.82
$167.50$167.00Nov 6$0.21$0.21$0.2989%0.72$167.29
$166.00$165.00Nov 6$0.22$0.22$0.7891%0.28$165.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.66, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Nov 6Nov 13$1.3543.7%33.1%
$174.00Nov 6Nov 20$3.2043.4%33.2%
$178.00Nov 6Nov 20$2.6741.1%33.2%
$177.00Nov 6Nov 13$1.4741.4%33.7%
$177.50Nov 13Dec 4$2.4533.9%26.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Nov 6Nov 13$1.3043.7%33.1%
$174.00Nov 6Nov 13$1.3043.4%33.6%
$177.00Nov 6Nov 13$1.3841.4%33.8%
$176.00Nov 6Nov 13$1.4841.3%33.9%
$179.00Nov 6Nov 13$1.6039.4%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 2.55% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$178.00Nov 6$1.63$2.88$4.51$173.49$182.512.55%
$177.00Nov 6$2.13$2.42$4.55$172.45$181.552.58%
$179.00Nov 6$1.18$3.45$4.63$174.37$183.632.62%
$176.00Nov 6$2.67$1.97$4.64$171.36$180.642.63%
$175.00Nov 6$3.35$1.63$4.98$170.02$179.982.82%
$180.00Nov 6$0.86$4.18$5.04$174.96$185.042.85%
$174.00Nov 6$3.88$1.27$5.15$168.85$179.152.92%
$181.00Nov 6$0.61$5.23$5.84$175.16$186.843.31%
$182.00Nov 6$0.40$5.85$6.25$175.75$188.253.54%
$182.50Nov 6$0.36$5.93$6.29$176.21$188.793.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.85% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$181.00$172.50Nov 6$0.61$0.90$1.51$170.99$182.51
$181.00$173.00Nov 6$0.61$0.96$1.57$171.43$182.57
$180.00$172.50Nov 6$0.86$0.90$1.76$170.74$181.76
$180.00$173.00Nov 6$0.86$0.96$1.82$171.18$181.82
$181.00$174.00Nov 6$0.61$1.27$1.88$172.12$182.88
$180.00$174.00Nov 6$0.86$1.27$2.13$171.87$182.13
$179.00$172.50Nov 6$1.18$0.90$2.08$170.42$181.08
$179.00$173.00Nov 6$1.18$0.96$2.14$170.86$181.14
$179.00$174.00Nov 6$1.18$1.27$2.45$171.55$181.45
$181.00$175.00Nov 6$0.61$1.63$2.24$172.76$183.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 0.72, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
162/163193/194Nov 6$0.42$0.5888%0.72$162.58$193.42
162/163202/205Nov 6$0.61$1.8987%0.32$162.39$203.11
165/166193/194Nov 6$0.40$0.6086%0.67$165.60$193.40
170/171182/183Nov 20$0.89$0.1134%8.09$170.11$183.39
167/168193/194Nov 6$0.39$0.6184%0.64$167.11$193.39
165/166202/205Nov 6$0.59$1.9185%0.31$165.41$203.09
162/163181/182Nov 6$0.45$0.5572%0.82$162.55$181.45
162/163179/180Nov 6$0.56$0.4459%1.27$162.44$179.56
162/163180/181Nov 6$0.49$0.5166%0.96$162.51$180.49
167/168202/205Nov 6$0.58$1.9283%0.30$166.92$203.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Dec 4$0.14$4.8616%34.71
$185.00$187.50$190.00Dec 18$0.08$2.4210%30.25
$190.00$192.50$195.00Dec 18$0.07$2.438%34.71
$150.00$155.00$160.00Nov 20$0.13$4.875%37.46
$179.00$180.00$181.00Nov 6$0.07$0.9313%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Dec 11$0.12$4.889%40.67
$172.50$175.00$177.50Dec 18$0.05$2.4511%49.00
$160.00$165.00$170.00Nov 20$0.39$4.6118%11.82
$160.00$165.00$170.00Nov 27$0.40$4.6017%11.50
$162.50$165.00$167.50Dec 18$0.07$2.438%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-4.15, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$159.001:2Nov 6-$4.15$9.85
$172.50$178.001:2Nov 27-$1.62$3.88
$168.00$172.001:2Nov 6-$2.36$1.64
$177.50$182.501:2Dec 11-$2.04$2.96
$199.00$202.501:2Dec 11-$0.18$3.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Nov 20-$0.39$4.61
$165.00$160.001:2Nov 20-$0.17$4.83
$170.00$165.001:2Nov 27-$0.74$4.26
$155.00$150.001:2Nov 27$0.00$5.00
$160.00$155.001:2Dec 4-$0.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 3.20%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Dec 18$5.650.461.9%3.20%5.09%151.1K
$177.50Dec 18$6.700.510.5%3.79%4.27%--58
$182.50Dec 18$4.450.403.3%2.52%5.83%213505
$177.50Dec 11$6.000.500.5%3.40%3.88%93--
$185.00Dec 18$3.450.344.7%1.95%6.68%92.1K
$182.50Dec 11$3.900.393.3%2.21%5.52%62
$177.00Dec 4$5.850.520.2%3.31%3.51%--118
$178.00Dec 4$5.300.490.8%3.00%3.76%--233
$187.50Dec 18$2.660.296.1%1.51%7.65%1.0K4.1K
$184.00Dec 11$3.200.354.2%1.81%5.97%41

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 9,964
Total Puts 8,198
Put/Call Ratio 0.82
Net Difference 1,766

Prior's Put/Call Breakdown

Total Calls 4,397
Total Puts 6,025
Put/Call Ratio 1.37
Net Difference -1,628

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