Tour v536
XLK
State StreetTechSelSectSPDRETF
$166.61 -5.60%
◀ 11/5 11:25 ▶

Option Volume

Detail
ℹ
Current (11/05 11:25am) 30,358
Calls: 11,673 (38%)
Puts: 18,685 (62%)
Prior (11/04) 17,294
Calls: 9,785 (57%)
Puts: 7,509 (43%)
Current vs Prior +75.54%
Calls: +19.29% (Calls)
Puts: +148.83% (Puts)
Prior 7-Day Total 211,718
Calls: 86,142 (41%)
Puts: 125,576 (59%)
Prior 7-Day Average 30,245
Calls: 12,306 (41%)
Puts: 17,939 (59%)
Current vs Prior 7-Day Avg +0.37%
Calls: -5.14%
Puts: +4.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:25am) $24.60M
Calls: $12.90M (52%)
Puts: $11.71M (48%)
Prior (11/04) $7.57M
Calls: $5.13M (68%)
Puts: $2.44M (32%)
Current vs Prior +224.93%
Calls: +151.17%
Puts: +380.32%
Prior 7-Day Total $113.78M
Calls: $50.35M (44%)
Puts: $63.43M (56%)
Prior 7-Day Average $16.25M
Calls: $7.19M (44%)
Puts: $9.06M (56%)
Current vs Prior 7-Day Avg +51.38%
Calls: +79.31%
Puts: +29.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:25am) 1.60
Prior (11/04) 0.77
Current vs Prior +108.59%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +5.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:25am) 866,205
Calls: 290,970 (34%)
Puts: 575,235 (66%)
Prior (11/04) 861,520
Calls: 287,945 (33%)
Puts: 573,575 (67%)
Current vs Prior +0.54%
Prior 7-Day Total 5,821,450
Calls: 1,964,965 (34%)
Puts: 3,856,485 (66%)
Prior 7-Day Average 831,635
Calls: 280,709 (34%)
Puts: 550,926 (66%)
Current vs Prior 7-Day Avg +4.16%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 3.46% | 6.55%8.92% | 11.13%
Prior 2.39% | 4.03%5.34% | 8.70%
Current vs Prior +45.17% | +62.46%+66.92% | +27.92%
Prior 7-Day Avg 3.24% | 4.82%6.31% | 9.51%
Current vs 7-Day Avg +6.75% | +36.02%+41.24% | +17.03%
Prior 7-Day Eod 2.39% | 4.03%5.34% | 8.70%
Current vs 7-Day Eod +45.17% | +62.46%+66.92% | +27.92%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 47.36% | 25.91%
Calls: 53.67% | 16.82%
Puts: 41.04% | 35.01%
Prior 68.81% | 33.37%
Calls: 47.03% | 39.83%
Puts: 90.59% | 26.91%
Current vs Prior -31.17% | -22.36%
Prior 7-Day Avg 62.65% | 51.21%
Calls: 62.41% | 50.20%
Puts: 62.90% | 52.21%
Current vs 7-Day Avg -24.41% | -49.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 225% vs prior. Dollar volume significantly above 7-day average (51% higher). Above-average activity with volume up 76% vs prior. Extreme bearish P/C ratio of 1.60 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHNEUTRALBULLISH
10:20BULLISHNEUTRALBULLISH
10:15BULLISHNEUTRALBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 54 of results (avg 8.4%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Dec 431.1033.45$32.287.3%--0.9413
$157.50Dec 1814.0515.15$14.607.5%--0.691.1K
$135.00Dec 1831.6534.20$32.927.7%--0.90151
$167.50Dec 187.958.60$8.287.9%130.5068
$140.00Dec 1827.2529.60$28.438.3%220.88398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Dec 1827.9528.55$28.252.1%40.921.4K
$189.00Nov 621.8523.00$22.435.1%10.995
$192.00Nov 2724.8526.40$25.636.0%--0.9410
$160.00Dec 185.105.45$5.286.6%5760.362.7K
$192.50Nov 2025.2027.00$26.106.9%--0.9510

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.62, cheapest $0.62)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Dec 180.590.65$0.629.7%880.082.8K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 619.8522.30$21.0811.6%--1.0010
$135.00Dec 431.1033.45$32.287.3%--0.9413
$140.00Nov 2025.6528.15$26.909.3%--0.9411
$140.00Nov 2726.1528.60$27.388.9%600.932
$140.00Dec 1126.8029.15$27.988.4%--0.9328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 627.8530.25$29.058.3%11.001
$196.00Nov 628.8531.25$30.058.0%21.00--
$186.00Nov 618.8521.25$20.0512.0%80.99233
$188.00Nov 620.8023.25$22.0311.1%--0.9980
$189.00Nov 621.8523.00$22.435.1%10.995

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 19.6K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 200.891.27$1.0835.2%8410.16505
$181.00Nov 200.711.15$0.9347.3%4610.14361
$170.00Nov 203.804.70$4.2521.2%4160.4248
$182.50Nov 200.530.92$0.7353.4%3120.12474
$176.00Nov 201.922.35$2.1320.2%2060.265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Dec 183.804.35$4.0713.5%2.5K0.281.2K
$165.00Nov 204.806.35$5.5727.8%1.1K0.453.5K
$160.00Nov 203.304.95$4.1340.0%9490.342.9K
$165.00Dec 186.808.00$7.4016.2%7920.452.1K
$180.00Nov 2013.8016.15$14.9815.7%7780.838.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 84.1%, max 137.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Nov 6Dec 1877.5%34.9%122.4%83986
$160.00Nov 6Dec 1878.6%35.5%121.6%572.0K
$161.00Nov 6Dec 1881.8%37.4%118.8%14661
$162.50Nov 6Dec 1876.6%35.5%115.9%831.6K
$163.00Nov 6Dec 1179.6%38.1%108.7%8275
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$159.00Nov 6Dec 1885.8%36.1%137.9%108762
$166.00Nov 6Nov 2796.0%41.7%130.2%100222
$165.00Nov 6Dec 1877.5%34.9%122.4%1.2K2.4K
$160.00Nov 6Dec 1878.6%35.5%121.6%7193.0K
$161.00Nov 6Dec 1881.8%37.4%118.8%340955

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 0.88, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$163.00$165.00Nov 13$0.45$1.55$0.4561%3.44$163.45
$156.00$157.50Dec 18$0.38$1.12$0.3870%2.95$156.38
$155.00$160.00Nov 20$3.05$1.95$3.0577%0.64$158.05
$161.00$162.50Dec 18$0.30$1.20$0.3062%4.00$161.30
$159.00$160.00Nov 6$0.45$0.55$0.4584%1.22$159.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$192.50Dec 18$1.33$1.17$1.3392%0.88$193.67
$170.00$167.50Dec 18$0.58$1.92$0.5855%3.31$169.42
$189.00$188.00Nov 6$0.40$0.60$0.4099%1.50$188.60
$182.00$181.00Dec 11$0.23$0.77$0.2379%3.35$181.77
$175.00$172.50Dec 18$0.99$1.51$0.9964%1.53$174.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 2.85, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$167.50$170.00Dec 18$1.85$1.85$0.6550%2.85$169.35
$193.00$195.00Dec 11$0.81$0.81$1.1987%0.68$193.81
$189.00$190.00Dec 4$0.46$0.46$0.5488%0.85$189.46
$172.50$175.00Dec 4$1.20$1.20$1.3062%0.92$173.70
$175.00$177.50Dec 18$1.15$1.15$1.3564%0.85$176.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$154.00$152.50Dec 18$0.95$0.95$0.5573%1.73$153.05
$155.00$150.00Nov 13$1.15$1.15$3.8579%0.30$153.85
$163.00$160.00Dec 4$1.68$1.68$1.3258%1.27$161.32
$151.00$150.00Dec 18$0.73$0.73$0.2776%2.70$150.27
$160.00$155.00Dec 11$2.05$2.05$2.9563%0.69$157.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $2.44, cheapest $1.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$166.00Nov 6Nov 13$2.6596.0%56.3%
$165.00Nov 6Nov 13$2.5177.5%45.7%
$163.00Nov 6Nov 13$2.0279.6%50.6%
$167.00Nov 6Nov 13$1.4375.9%48.8%
$167.50Nov 6Dec 18$6.2464.2%39.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$166.00Nov 6Nov 13$1.5096.0%56.3%
$163.00Nov 6Nov 27$3.7779.6%40.0%
$164.00Nov 6Nov 13$2.2082.4%49.3%
$165.00Nov 6Nov 13$2.1077.5%45.7%
$167.00Nov 6Nov 13$2.5075.9%48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 3.39% of stock, avg 8.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Nov 6$3.44$2.20$5.64$159.36$170.643.39%
$167.50Nov 6$2.04$3.67$5.71$161.79$173.213.43%
$164.00Nov 6$3.76$1.98$5.74$158.26$169.743.45%
$167.00Nov 6$2.72$3.07$5.79$161.21$172.793.48%
$169.00Nov 6$1.50$4.30$5.80$163.20$174.803.48%
$168.00Nov 6$1.84$4.03$5.87$162.13$173.873.52%
$163.00Nov 6$4.38$1.53$5.91$157.09$168.913.55%
$162.50Nov 6$4.72$1.28$6.00$156.50$168.503.60%
$166.00Nov 6$2.70$3.35$6.05$159.95$172.053.63%
$162.00Nov 6$5.08$1.26$6.34$155.66$168.343.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.48% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$162.50Nov 6$1.18$1.28$2.46$160.04$172.46
$170.00$163.00Nov 6$1.18$1.53$2.71$160.29$172.71
$169.00$162.50Nov 6$1.50$1.28$2.78$159.72$171.78
$169.00$163.00Nov 6$1.50$1.53$3.03$159.97$172.03
$170.00$164.00Nov 6$1.18$1.98$3.16$160.84$173.16
$169.00$164.00Nov 6$1.50$1.98$3.48$160.52$172.48
$185.00$145.00Dec 11$1.48$1.99$3.47$141.53$188.47
$168.00$162.50Nov 6$1.84$1.28$3.12$159.38$171.12
$170.00$165.00Nov 6$1.18$2.20$3.38$161.62$173.38
$168.00$163.00Nov 6$1.84$1.53$3.37$159.63$171.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 2.29, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
152/154180/182Dec 18$1.74$0.7646%2.29$152.26$181.74
134/135180/182Dec 18$1.22$1.2864%0.95$133.78$181.22
150/151180/182Dec 18$1.52$0.9850%1.55$149.48$181.52
160/161182/183Nov 6$0.54$0.4671%1.17$160.46$183.04
152/154185/188Dec 18$1.38$1.1254%1.23$152.62$186.38
152/154190/192Dec 18$1.21$1.2960%0.94$152.79$191.21
152/154188/190Dec 18$1.23$1.2758%0.97$152.77$188.73
152/154182/185Dec 18$1.38$1.1251%1.23$152.62$183.88
134/135185/188Dec 18$0.86$1.6472%0.52$134.14$185.86
141/142180/182Dec 18$1.19$1.3158%0.91$141.31$181.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$177.50$180.00Dec 11$0.08$2.429%30.25
$169.00$170.00$171.00Nov 6$0.06$0.9411%15.67
$173.00$174.00$175.00Nov 6$0.05$0.955%19.00
$135.00$137.50$140.00Dec 18$0.05$2.452%49.00
$140.00$145.00$150.00Nov 20$0.25$4.759%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 27$0.21$4.7916%22.81
$145.00$150.00$155.00Nov 27$0.21$4.7913%22.81
$170.00$172.50$175.00Dec 4$0.05$2.4511%49.00
$183.00$184.00$185.00Nov 20$0.06$0.943%15.67
$190.00$191.00$192.00Nov 20$0.06$0.940%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-1.52, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Nov 20-$1.52$3.48
$179.00$180.001:2Nov 6$0.00$1.00
$189.00$190.001:2Dec 4-$0.06$0.94
$189.00$190.001:2Nov 6$0.00$1.00
$175.00$176.001:2Nov 6-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Nov 20-$0.69$4.31
$150.00$145.001:2Dec 4-$0.24$4.76
$159.00$155.001:2Nov 6-$0.07$3.93
$145.00$140.001:2Dec 4-$0.24$4.76
$145.00$140.001:2Nov 20-$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 4.77%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Dec 18$7.950.500.5%4.77%5.31%1368
$175.00Dec 18$4.200.365.0%2.52%7.56%733.4K
$170.00Dec 18$5.500.452.0%3.30%5.34%10667
$172.50Dec 18$4.400.403.5%2.64%6.18%92.2K
$180.00Dec 18$2.710.278.0%1.63%9.66%651.1K
$175.00Dec 11$3.400.345.0%2.04%7.08%11
$177.50Dec 18$2.900.306.5%1.74%8.28%2853
$171.00Dec 4$4.050.402.6%2.43%5.07%4--
$170.00Dec 4$4.350.422.0%2.61%4.65%16104
$172.50Dec 4$3.500.383.5%2.10%5.64%--34

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 11,673
Total Puts 18,685
Put/Call Ratio 1.60
Net Difference -7,012

Prior's Put/Call Breakdown

Total Calls 9,785
Total Puts 7,509
Put/Call Ratio 0.77
Net Difference 2,276

Prior 7-Day Put/Call Summary

Total Calls 86,142
Total Puts 125,576
Average Put/Call Ratio 1.52
Ratio Trend Rising

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