Tour v536
XLK
State StreetTechSelSectSPDRETF
$166.99 -5.39%
◀ 11/5 11:30 ▶

Option Volume

Detail
ℹ
Current (11/05 11:30am) 31,286
Calls: 11,778 (38%)
Puts: 19,508 (62%)
Prior (11/04) 17,294
Calls: 9,785 (57%)
Puts: 7,509 (43%)
Current vs Prior +80.91%
Calls: +20.37% (Calls)
Puts: +159.79% (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 +3.44%
Calls: -4.29%
Puts: +8.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:30am) $24.79M
Calls: $13.10M (53%)
Puts: $11.69M (47%)
Prior (11/04) $7.57M
Calls: $5.13M (68%)
Puts: $2.44M (32%)
Current vs Prior +227.40%
Calls: +155.21%
Puts: +379.48%
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 +52.53%
Calls: +82.20%
Puts: +28.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:30am) 1.66
Prior (11/04) 0.77
Current vs Prior +115.83%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +8.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:30am) 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 3.86% | 6.45%8.55% | 11.05%
Prior 2.39% | 4.03%5.34% | 8.70%
Current vs Prior +61.97% | +59.77%+60.09% | +26.99%
Prior 7-Day Avg 3.24% | 4.82%6.31% | 9.51%
Current vs 7-Day Avg +19.10% | +33.77%+35.47% | +16.18%
Prior 7-Day Eod 2.39% | 4.03%5.34% | 8.70%
Current vs 7-Day Eod +61.97% | +59.77%+60.09% | +26.99%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.49% | 30.48%
Calls: 39.94% | 23.90%
Puts: 41.04% | 37.07%
Prior 68.81% | 33.37%
Calls: 47.03% | 39.83%
Puts: 90.59% | 26.91%
Current vs Prior -41.16% | -8.66%
Prior 7-Day Avg 62.65% | 51.21%
Calls: 62.41% | 50.20%
Puts: 62.90% | 52.21%
Current vs 7-Day Avg -35.38% | -40.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 227% vs prior. Dollar volume significantly above 7-day average (53% higher). Above-average activity with volume up 81% vs prior. Extreme bearish P/C ratio of 1.66 - 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
11:30BULLISHBEARISHBEARISH
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 78 of results (avg 7.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Dec 1832.5534.25$33.405.1%--0.90151
$135.00Dec 431.7533.45$32.605.2%--0.9113
$137.50Dec 1830.2031.95$31.085.6%--0.90280
$140.00Dec 1827.9529.65$28.805.9%220.88398
$140.00Dec 1127.4029.15$28.286.2%--0.9128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Dec 1828.0528.30$28.180.9%130.921.4K
$190.00Nov 2022.8523.80$23.334.1%200.954.1K
$152.50Dec 183.203.35$3.284.6%1570.241.1K
$187.00Nov 2019.9520.90$20.424.7%40.932.5K
$175.00Nov 2010.0010.50$10.254.9%660.715.1K

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. 209 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 620.6522.30$21.487.7%--1.0010
$140.00Nov 2726.8028.60$27.706.5%600.932
$140.00Nov 2026.3528.15$27.256.6%--0.9211
$135.00Dec 431.7533.45$32.605.2%--0.9113
$140.00Dec 1127.4029.15$28.286.2%--0.9128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 627.7530.15$28.958.3%11.001
$196.00Nov 628.7031.05$29.887.9%21.00--
$186.00Nov 618.7521.15$19.9512.0%80.99233
$188.00Nov 620.7523.25$22.0011.4%--0.9980
$189.00Nov 621.7523.00$22.385.6%10.995

Most actively traded options today. High liquidity = easy entry/exit. 331 active (total vol 21.3K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 200.891.27$1.0835.2%8410.17505
$200.00Nov 200.040.09$0.0771.4%6930.013.2K
$181.00Nov 200.711.15$0.9347.3%4610.15361
$170.00Nov 204.254.70$4.4710.1%4160.4348
$200.00Dec 180.310.51$0.4148.8%3470.055.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Dec 183.754.35$4.0514.8%2.5K0.281.2K
$150.00Nov 201.271.43$1.3511.9%1.2K0.14689
$165.00Nov 204.705.15$4.939.1%1.1K0.433.5K
$160.00Nov 203.103.45$3.2810.7%9490.312.9K
$165.00Dec 186.657.10$6.886.5%8020.452.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 90.3%, max 144.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Nov 6Dec 1877.7%32.6%138.0%84986
$161.00Nov 6Dec 1882.0%35.6%130.0%14661
$160.00Nov 6Dec 1878.8%35.0%125.1%572.0K
$162.50Nov 6Dec 1876.0%34.8%118.3%831.6K
$163.00Nov 6Dec 1179.7%38.4%107.6%8275
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$166.00Nov 6Nov 2795.5%39.1%144.4%100222
$159.00Nov 6Dec 1885.9%35.3%143.4%108762
$165.00Nov 6Dec 1877.7%32.6%138.0%1.2K2.4K
$161.00Nov 6Dec 1882.0%35.6%130.0%340955
$160.00Nov 6Dec 1878.8%35.0%125.1%7273.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 0.81, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$171.00$172.50Dec 4$0.24$1.26$0.2442%5.25$171.24
$163.00$165.00Nov 13$0.82$1.18$0.8261%1.44$163.82
$156.00$157.50Dec 18$0.73$0.77$0.7371%1.05$156.73
$161.00$162.50Dec 18$0.60$0.90$0.6063%1.50$161.60
$164.00$165.00Nov 6$0.33$0.67$0.3364%2.03$164.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$192.50Dec 18$1.38$1.12$1.3892%0.81$193.62
$170.00$167.50Dec 18$0.50$2.00$0.5055%4.00$169.50
$187.00$186.00Nov 20$0.24$0.76$0.2493%3.17$186.76
$190.00$189.00Nov 20$0.28$0.72$0.2896%2.57$189.72
$189.00$188.00Nov 6$0.38$0.62$0.3899%1.63$188.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 5.25, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$199.00$200.00Nov 13$0.84$0.84$0.1691%5.25$199.84
$199.00$200.00Nov 27$0.80$0.80$0.2090%4.00$199.80
$193.00$195.00Dec 11$0.80$0.80$1.2087%0.67$193.80
$167.50$170.00Dec 18$1.60$1.60$0.9050%1.78$169.10
$170.00$171.00Nov 13$0.74$0.74$0.2661%2.85$170.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$163.00$160.00Dec 4$1.70$1.70$1.3060%1.31$161.30
$154.00$152.50Dec 18$0.94$0.94$0.5673%1.68$153.06
$155.00$150.00Nov 13$1.09$1.09$3.9179%0.28$153.91
$151.00$150.00Dec 18$0.64$0.64$0.3677%1.78$150.36
$155.00$150.00Nov 27$1.37$1.37$3.6374%0.38$153.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $2.37, cheapest $1.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$166.00Nov 6Nov 13$1.8595.5%53.3%
$165.00Nov 6Nov 13$2.1877.7%44.8%
$167.50Nov 6Dec 18$5.9171.6%38.9%
$163.00Nov 6Nov 13$2.0879.7%51.9%
$167.00Nov 6Nov 13$1.7375.9%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$166.00Nov 6Nov 13$1.5095.5%53.3%
$163.00Nov 6Nov 27$3.7779.7%40.5%
$165.00Nov 6Nov 13$1.8577.7%44.8%
$164.00Nov 6Nov 13$2.2282.0%50.9%
$167.00Nov 6Nov 13$2.4675.9%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.46% of stock, avg 8.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$169.00Nov 6$1.50$4.28$5.78$163.22$174.783.46%
$167.00Nov 6$2.72$3.07$5.79$161.21$172.793.47%
$168.00Nov 6$1.84$4.03$5.87$162.13$173.873.52%
$165.00Nov 6$3.80$2.20$6.00$159.00$171.003.59%
$167.50Nov 6$2.32$3.67$5.99$161.51$173.493.59%
$164.00Nov 6$4.13$1.96$6.09$157.91$170.093.65%
$163.00Nov 6$4.72$1.53$6.25$156.75$169.253.74%
$170.00Nov 6$1.18$5.20$6.38$163.62$176.383.82%
$162.50Nov 6$5.15$1.25$6.40$156.10$168.903.83%
$171.00Nov 6$0.92$5.70$6.62$164.38$177.623.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.46% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$162.50Nov 6$1.18$1.25$2.43$160.07$172.43
$170.00$163.00Nov 6$1.18$1.53$2.71$160.29$172.71
$169.00$162.50Nov 6$1.50$1.25$2.75$159.75$171.75
$169.00$163.00Nov 6$1.50$1.53$3.03$159.97$172.03
$170.00$164.00Nov 6$1.18$1.96$3.14$160.86$173.14
$169.00$164.00Nov 6$1.50$1.96$3.46$160.54$172.46
$168.00$162.50Nov 6$1.84$1.25$3.09$159.41$171.09
$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
$169.00$165.00Nov 6$1.50$2.20$3.70$161.30$172.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 2.62, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
152/154180/182Dec 18$1.81$0.6946%2.62$152.19$181.81
134/135180/182Dec 18$1.30$1.2064%1.08$133.70$181.30
150/155199/200Nov 27$2.17$2.8364%0.77$152.83$201.17
150/151180/182Dec 18$1.51$0.9950%1.53$149.49$181.51
160/161182/183Nov 6$0.54$0.4671%1.17$160.46$183.04
145/146180/182Dec 18$1.36$1.1455%1.19$144.64$181.36
152/154190/192Dec 18$1.23$1.2760%0.97$152.77$191.23
141/142180/182Dec 18$1.27$1.2358%1.03$141.23$181.27
152/154185/188Dec 18$1.35$1.1555%1.17$152.65$186.35
157/158181/182Nov 13$0.58$0.4262%1.38$156.92$181.58

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
$145.00$150.00$155.00Nov 20$0.21$4.7912%22.81
$175.00$177.50$180.00Dec 11$0.08$2.4210%30.25
$170.00$172.50$175.00Dec 18$0.08$2.429%30.25
$169.00$170.00$171.00Nov 6$0.06$0.9411%15.67
$140.00$142.50$145.00Dec 18$0.05$2.454%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.70$4.3026%6.14
$150.00$155.00$160.00Dec 11$0.40$4.6016%11.50
$135.00$140.00$145.00Nov 20$0.17$4.836%28.41
$179.00$180.00$181.00Nov 20$0.05$0.954%19.00
$183.00$184.00$185.00Dec 4$0.05$0.953%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-1.94, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Nov 20-$1.94$3.06
$189.00$190.001:2Dec 4-$0.06$0.94
$189.00$190.001:2Nov 6$0.00$1.00
$165.00$170.001:2Dec 4-$2.51$2.49
$175.00$176.001:2Nov 6-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Nov 27-$0.44$4.56
$155.00$150.001:2Nov 20-$0.38$4.62
$150.00$145.001:2Dec 4-$0.29$4.71
$159.00$155.001:2Nov 6-$0.07$3.93
$145.00$140.001:2Dec 4-$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.70%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Dec 18$7.850.500.3%4.70%5.01%1368
$170.00Dec 18$5.900.451.8%3.53%5.34%10667
$175.00Dec 18$4.200.364.8%2.52%7.31%733.4K
$172.50Dec 18$4.400.403.3%2.63%5.93%92.2K
$180.00Dec 18$2.710.277.8%1.62%9.41%651.1K
$175.00Dec 11$3.400.344.8%2.04%6.83%11
$177.50Dec 18$2.900.306.3%1.74%8.03%2853
$171.00Dec 4$4.050.422.4%2.43%4.83%4--
$170.00Dec 4$4.350.441.8%2.60%4.41%16104
$172.50Dec 4$3.500.393.3%2.10%5.40%--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 11,778
Total Puts 19,508
Put/Call Ratio 1.66
Net Difference -7,730

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