Tour v536
XLK
State StreetTechSelSectSPDRETF
$166.66 -5.58%
◀ 11/5 11:35 ▶

Option Volume

Detail
ℹ
Current (11/05 11:35am) 31,401
Calls: 11,815 (38%)
Puts: 19,586 (62%)
Prior (11/04) 18,111
Calls: 9,936 (55%)
Puts: 8,175 (45%)
Current vs Prior +73.38%
Calls: +18.91% (Calls)
Puts: +139.58% (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 +3.82%
Calls: -3.99%
Puts: +9.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:35am) $25.16M
Calls: $13.31M (53%)
Puts: $11.86M (47%)
Prior (11/04) $7.83M
Calls: $5.23M (67%)
Puts: $2.60M (33%)
Current vs Prior +221.47%
Calls: +154.67%
Puts: +355.59%
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 +54.81%
Calls: +85.01%
Puts: +30.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:35am) 1.66
Prior (11/04) 0.82
Current vs Prior +101.48%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +8.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:35am) 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% | 6.44%8.66% | 11.01%
Prior 2.39% | 4.03%5.34% | 8.70%
Current vs Prior +62.00% | +59.60%+62.06% | +26.52%
Prior 7-Day Avg 3.24% | 4.82%6.31% | 9.51%
Current vs 7-Day Avg +19.12% | +33.63%+37.13% | +15.75%
Prior 7-Day Eod 2.39% | 4.03%5.34% | 8.70%
Current vs 7-Day Eod +62.00% | +59.60%+62.06% | +26.52%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.70% | 30.13%
Calls: 40.36% | 23.90%
Puts: 41.04% | 36.36%
Prior 68.81% | 33.37%
Calls: 47.03% | 39.83%
Puts: 90.59% | 26.91%
Current vs Prior -40.85% | -9.71%
Prior 7-Day Avg 62.65% | 51.21%
Calls: 62.41% | 50.20%
Puts: 62.90% | 52.21%
Current vs 7-Day Avg -35.04% | -41.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 221% vs prior. Dollar volume significantly above 7-day average (55% higher). Above-average activity with volume up 73% 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 NEUTRAL
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
11:35BULLISHBEARISHBEARISH
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 70 of results (avg 7.9%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 2026.7027.80$27.254.0%--0.9311
$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%--0.89280
$140.00Dec 1827.9529.65$28.805.9%220.88398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Dec 1828.3029.20$28.753.1%180.921.4K
$187.50Dec 1821.5522.55$22.054.5%30.85835
$185.00Dec 1819.4020.50$19.955.5%3120.812.2K
$195.00Nov 2027.9029.50$28.705.6%141.00812
$190.00Nov 2022.8524.20$23.535.7%200.944.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.81, cheapest $0.81)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 130.740.87$0.8116.0%2220.11287

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 620.6522.30$21.487.7%--0.9810
$140.00Nov 2026.7027.80$27.254.0%--0.9311
$140.00Nov 2726.8028.60$27.706.5%600.922
$135.00Dec 431.7533.45$32.605.2%--0.9113
$140.00Dec 1127.4029.15$28.286.2%--0.9028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 612.8514.55$13.7012.4%1031.00737
$181.00Nov 613.7516.05$14.9015.4%--1.00117
$182.00Nov 615.2016.65$15.939.1%81.00799
$183.00Nov 615.7518.20$16.9814.4%61.00206
$184.00Nov 616.8019.25$18.0213.6%41.0064

Most actively traded options today. High liquidity = easy entry/exit. 327 active (total vol 20.3K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 200.891.27$1.0835.2%8410.17505
$181.00Nov 200.711.15$0.9347.3%4610.15361
$170.00Nov 203.654.70$4.1825.1%4170.4248
$182.50Nov 200.530.92$0.7353.4%3120.12474
$176.00Nov 201.772.35$2.0628.2%2070.265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Dec 183.704.35$4.0316.1%2.5K0.281.2K
$150.00Nov 201.271.49$1.3815.9%1.2K0.15689
$165.00Nov 204.855.35$5.109.8%1.1K0.443.5K
$160.00Nov 203.103.65$3.3816.3%9490.322.9K
$165.00Dec 186.807.30$7.057.1%8020.462.1K

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 88.0%, max 144.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Nov 6Dec 1877.7%33.1%134.8%84986
$161.00Nov 6Dec 1882.1%35.4%132.0%14661
$162.50Nov 6Dec 1876.1%35.0%117.5%831.6K
$160.00Nov 6Dec 1876.2%35.2%116.5%572.0K
$163.00Nov 6Dec 1179.8%38.3%108.5%8275
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$166.00Nov 6Nov 2795.6%39.1%144.7%100222
$159.00Nov 6Dec 1886.0%35.4%142.9%108762
$165.00Nov 6Dec 1877.7%33.1%134.8%1.2K2.4K
$161.00Nov 6Dec 1882.1%35.4%132.0%340955
$162.50Nov 6Dec 1876.1%35.0%117.5%2911.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 4.00, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$171.00$172.50Dec 4$0.24$1.26$0.2441%5.25$171.24
$170.00$172.50Nov 27$0.69$1.81$0.6942%2.62$170.69
$165.00$166.00Nov 6$0.33$0.67$0.3360%2.03$165.33
$156.00$157.50Dec 18$0.83$0.67$0.8370%0.81$156.83
$163.00$165.00Nov 13$0.95$1.05$0.9561%1.11$163.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Dec 18$0.50$2.00$0.5055%4.00$169.50
$179.00$178.00Nov 6$0.33$0.67$0.3396%2.03$178.67
$189.00$188.00Nov 6$0.40$0.60$0.40100%1.50$188.60
$175.00$172.50Nov 27$1.08$1.42$1.0869%1.31$173.92
$175.00$172.50Dec 18$1.00$1.50$1.0064%1.50$174.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.67, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$193.00$195.00Dec 11$0.80$0.80$1.2087%0.67$193.80
$189.00$190.00Dec 4$0.46$0.46$0.5488%0.85$189.46
$175.00$177.50Dec 18$1.15$1.15$1.3564%0.85$176.15
$172.50$175.00Dec 4$1.20$1.20$1.3061%0.92$173.70
$187.50$188.00Nov 13$0.31$0.31$0.1993%1.63$187.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$163.00$160.00Dec 4$1.70$1.70$1.3059%1.31$161.30
$146.00$145.00Dec 18$0.59$0.59$0.4182%1.44$145.41
$151.00$150.00Dec 18$0.63$0.63$0.3776%1.70$150.37
$150.00$145.00Dec 4$1.08$1.08$3.9281%0.28$148.92
$166.00$165.00Nov 27$0.85$0.85$0.1551%5.67$165.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.33, cheapest $1.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$166.00Nov 6Nov 13$1.8695.6%53.5%
$167.50Nov 6Dec 18$5.7371.8%38.5%
$165.00Nov 6Nov 13$2.1577.7%45.4%
$163.00Nov 6Nov 13$2.0879.8%52.0%
$167.00Nov 6Nov 13$1.7376.2%50.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$166.00Nov 6Nov 13$1.5295.6%53.5%
$163.00Nov 6Nov 27$3.7779.8%40.5%
$165.00Nov 6Nov 13$1.9077.7%45.4%
$164.00Nov 6Nov 13$2.2282.1%51.0%
$167.00Nov 6Nov 13$2.4376.2%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 3.47% of stock, avg 8.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.00Nov 6$2.72$3.07$5.79$161.21$172.793.47%
$169.00Nov 6$1.50$4.28$5.78$163.22$174.783.47%
$168.00Nov 6$1.84$4.03$5.87$162.13$173.873.52%
$165.00Nov 6$3.70$2.20$5.90$159.10$170.903.54%
$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$169.253.75%
$162.50Nov 6$5.15$1.25$6.40$156.10$168.903.84%
$170.00Nov 6$1.20$5.20$6.40$163.60$176.403.84%
$171.00Nov 6$0.92$5.70$6.62$164.38$177.623.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.47% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$162.50Nov 6$1.20$1.25$2.45$160.05$172.45
$170.00$163.00Nov 6$1.20$1.53$2.73$160.27$172.73
$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$1.20$1.96$3.16$160.84$173.16
$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$1.20$2.20$3.40$161.60$173.40
$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. 258 found (best R:R 0.97, avg credit $0.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
134/135180/182Dec 18$1.23$1.2764%0.97$133.77$181.23
160/161182/183Nov 6$0.60$0.4071%1.50$160.40$183.10
150/155198/198Nov 27$2.12$2.8864%0.74$152.88$199.62
145/146180/182Dec 18$1.39$1.1156%1.25$144.61$181.39
150/151180/182Dec 18$1.43$1.0750%1.34$149.57$181.43
152/154180/182Dec 18$1.52$0.9846%1.55$152.48$181.52
141/142180/182Dec 18$1.20$1.3059%0.92$141.30$181.20
162/163172/173Nov 6$0.39$0.1151%3.55$162.61$172.89
134/135190/192Dec 18$0.70$1.8078%0.39$134.30$190.70
134/135185/188Dec 18$0.84$1.6672%0.51$134.16$185.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 20$0.08$4.9221%61.50
$160.00$165.00$170.00Nov 20$0.58$4.4226%7.62
$145.00$150.00$155.00Nov 20$0.21$4.7912%22.81
$165.00$167.50$170.00Dec 18$0.06$2.449%40.67
$162.50$165.00$167.50Dec 18$0.07$2.4310%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 20$0.12$4.8817%40.67
$160.00$165.00$170.00Nov 20$0.61$4.3926%7.20
$175.00$177.50$180.00Dec 18$0.06$2.449%40.67
$150.00$155.00$160.00Dec 11$0.40$4.6016%11.50
$187.50$190.00$192.50Dec 18$0.05$2.455%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-1.36, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Nov 20-$1.36$3.64
$189.00$190.001:2Dec 4-$0.06$0.94
$189.00$190.001:2Nov 6$0.00$1.00
$193.00$194.001:2Nov 20-$0.05$0.95
$189.00$190.001:2Nov 13-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Dec 4-$0.27$4.73
$155.00$150.001:2Nov 27-$0.54$4.46
$155.00$150.001:2Nov 20-$0.44$4.56
$159.00$155.001:2Nov 6-$0.07$3.93
$145.00$140.001:2Dec 4-$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 4.50%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Dec 18$7.500.500.5%4.50%5.00%1368
$170.00Dec 18$5.900.452.0%3.54%5.54%10667
$175.00Dec 18$4.200.365.0%2.52%7.52%733.4K
$172.50Dec 18$4.400.403.5%2.64%6.14%92.2K
$175.00Dec 11$3.400.345.0%2.04%7.04%11
$180.00Dec 18$2.720.268.0%1.63%9.64%661.1K
$177.50Dec 18$2.900.306.5%1.74%8.24%2853
$171.00Dec 4$4.050.412.6%2.43%5.03%4--
$170.00Dec 4$4.350.442.0%2.61%4.61%16104
$172.50Dec 4$3.500.393.5%2.10%5.60%--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 11,815
Total Puts 19,586
Put/Call Ratio 1.66
Net Difference -7,771

Prior's Put/Call Breakdown

Total Calls 9,936
Total Puts 8,175
Put/Call Ratio 0.82
Net Difference 1,761

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