Tour v536
XLK
State StreetTechSelSectSPDRETF
$165.67 -6.14%
◀ 11/5 11:45 ▶

Option Volume

Detail
ℹ
Current (11/05 11:45am) 31,867
Calls: 12,069 (38%)
Puts: 19,798 (62%)
Prior (11/04) 18,379
Calls: 10,020 (55%)
Puts: 8,359 (45%)
Current vs Prior +73.39%
Calls: +20.45% (Calls)
Puts: +136.85% (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 +5.36%
Calls: -1.93%
Puts: +10.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:45am) $26.20M
Calls: $14.12M (54%)
Puts: $12.08M (46%)
Prior (11/04) $7.97M
Calls: $5.32M (67%)
Puts: $2.65M (33%)
Current vs Prior +228.66%
Calls: +165.46%
Puts: +355.31%
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 +61.21%
Calls: +96.29%
Puts: +33.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:45am) 1.64
Prior (11/04) 0.83
Current vs Prior +96.64%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +7.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:45am) 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 4.07% | 6.42%8.64% | 10.52%
Prior 2.39% | 4.03%5.34% | 8.70%
Current vs Prior +70.81% | +59.06%+61.67% | +20.90%
Prior 7-Day Avg 3.24% | 4.82%6.31% | 9.51%
Current vs 7-Day Avg +25.60% | +33.17%+36.80% | +10.60%
Prior 7-Day Eod 2.39% | 4.03%5.34% | 8.70%
Current vs 7-Day Eod +70.81% | +59.06%+61.67% | +20.90%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.76% | 25.18%
Calls: 30.99% | 22.41%
Puts: 56.52% | 27.95%
Prior 68.81% | 33.37%
Calls: 47.03% | 39.83%
Puts: 90.59% | 26.91%
Current vs Prior -36.40% | -24.54%
Prior 7-Day Avg 62.65% | 51.21%
Calls: 62.41% | 50.20%
Puts: 62.90% | 52.21%
Current vs 7-Day Avg -30.16% | -50.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 229% vs prior. Dollar volume significantly above 7-day average (61% higher). Above-average activity with volume up 73% vs prior. Extreme bearish P/C ratio of 1.64 - 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
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
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 7.6%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Dec 1832.5534.35$33.455.4%--0.91151
$135.00Dec 431.7533.60$32.675.7%--0.9113
$142.50Dec 1825.7027.25$26.485.9%--0.86551
$137.50Dec 1830.2032.05$31.135.9%--0.90280
$140.00Dec 1827.9529.70$28.836.1%220.88398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Dec 1820.1020.55$20.332.2%3160.832.2K
$195.00Nov 2028.7529.50$29.132.6%171.00812
$192.00Nov 2025.7026.55$26.133.3%30.95587
$185.00Dec 1119.7020.40$20.053.5%1180.8336
$185.00Nov 2019.0019.90$19.454.6%40.924.4K

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

No options available for this category

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 620.4522.40$21.429.1%--0.9810
$140.00Nov 2026.3028.20$27.257.0%--0.9311
$140.00Nov 2726.8028.65$27.736.7%600.912
$135.00Dec 431.7533.60$32.675.7%--0.9113
$135.00Dec 1832.5534.35$33.455.4%--0.91151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$179.00Nov 611.6513.45$12.5514.3%81.0075
$180.00Nov 612.6014.55$13.5814.4%1031.00737
$181.00Nov 613.8015.45$14.6311.3%51.00117
$182.00Nov 614.7016.65$15.6812.4%81.00799
$183.00Nov 615.6517.95$16.8013.7%61.00206

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 20.5K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 200.901.27$1.0933.9%8420.17505
$181.00Nov 200.711.15$0.9347.3%4610.14361
$170.00Nov 203.654.70$4.1825.1%4170.4148
$182.50Nov 200.530.92$0.7353.4%3120.12474
$176.00Nov 201.752.35$2.0529.3%2070.265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Dec 183.804.20$4.0010.0%2.5K0.281.2K
$150.00Nov 201.281.54$1.4118.4%1.2K0.15689
$165.00Nov 205.205.55$5.386.5%1.1K0.463.5K
$160.00Nov 203.103.75$3.4319.0%9490.332.9K
$165.00Dec 186.907.50$7.208.3%8130.452.1K

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 84.3%, max 121.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Nov 6Dec 1877.4%36.2%113.9%65102
$161.00Nov 6Dec 1875.9%35.8%112.0%14661
$170.00Nov 6Dec 1871.4%35.0%103.9%38676
$172.50Nov 6Dec 1871.0%35.7%98.9%122.2K
$160.00Nov 6Dec 1871.4%36.2%97.3%582.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$159.00Nov 6Dec 1880.6%36.4%121.6%108762
$166.00Nov 6Nov 2785.5%39.7%115.3%100222
$167.50Nov 6Dec 1877.4%36.2%113.9%2551.7K
$167.00Nov 6Dec 1183.5%39.1%113.6%82419
$161.00Nov 6Dec 1875.9%35.8%112.0%341955

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.64, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$172.50Dec 18$0.70$1.80$0.7046%2.57$170.70
$171.00$172.50Dec 4$0.24$1.26$0.2440%5.25$171.24
$168.00$170.00Nov 13$0.51$1.49$0.5146%2.92$168.51
$170.00$172.50Nov 27$0.69$1.81$0.6942%2.62$170.69
$165.00$166.00Nov 6$0.29$0.71$0.2958%2.45$165.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$187.50$185.00Dec 18$1.52$0.98$1.5286%0.64$185.98
$175.00$172.50Nov 27$1.10$1.40$1.1069%1.27$173.90
$175.00$172.50Dec 18$1.05$1.45$1.0564%1.38$173.95
$170.00$169.00Nov 13$0.17$0.83$0.1761%4.88$169.83
$178.00$177.00Nov 20$0.38$0.62$0.3880%1.63$177.62

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
$172.50$175.00Dec 4$1.20$1.20$1.3062%0.92$173.70
$175.00$177.50Dec 18$1.13$1.13$1.3764%0.82$176.13
$166.00$175.00Dec 11$4.07$4.07$4.9348%0.83$170.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$163.00$160.00Dec 4$1.70$1.70$1.3058%1.31$161.30
$151.00$150.00Dec 18$0.67$0.67$0.3377%2.03$150.33
$155.00$150.00Nov 13$1.06$1.06$3.9480%0.27$153.94
$163.00$160.00Dec 11$1.60$1.60$1.4058%1.14$161.40
$150.00$145.00Dec 4$1.09$1.09$3.9180%0.28$148.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.52, cheapest $5.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Nov 6Dec 18$5.5277.4%36.2%
$166.00Nov 6Nov 13$1.9785.5%49.8%
$167.00Nov 6Nov 13$1.8183.5%49.1%
$168.00Nov 6Nov 13$1.9470.9%48.1%
$165.00Nov 6Nov 13$2.2565.9%48.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$166.00Nov 6Nov 13$1.6385.5%49.8%
$167.00Nov 6Nov 13$2.4383.5%49.1%
$167.50Nov 6Nov 13$2.3977.4%48.1%
$163.00Nov 6Nov 27$3.9568.4%41.0%
$169.00Nov 6Nov 13$2.3071.4%47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 3.36% of stock, avg 8.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Nov 6$2.23$3.34$5.57$161.93$173.073.36%
$165.00Nov 6$3.55$2.03$5.58$159.42$170.583.37%
$169.00Nov 6$1.50$4.18$5.68$163.32$174.683.43%
$167.00Nov 6$2.72$3.07$5.79$161.21$172.793.49%
$168.00Nov 6$1.84$3.94$5.78$162.22$173.783.49%
$164.00Nov 6$4.20$1.69$5.89$158.11$169.893.56%
$163.00Nov 6$4.75$1.35$6.10$156.90$169.103.68%
$170.00Nov 6$1.20$5.05$6.25$163.75$176.253.77%
$171.00Nov 6$0.92$5.53$6.45$164.55$177.453.89%
$162.50Nov 6$5.25$1.21$6.46$156.04$168.963.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.45% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$162.50Nov 6$1.20$1.21$2.41$160.09$172.41
$170.00$163.00Nov 6$1.20$1.35$2.55$160.45$172.55
$169.00$162.50Nov 6$1.50$1.21$2.71$159.79$171.71
$169.00$163.00Nov 6$1.50$1.35$2.85$160.15$171.85
$170.00$164.00Nov 6$1.20$1.69$2.89$161.11$172.89
$169.00$164.00Nov 6$1.50$1.69$3.19$160.81$172.19
$185.00$145.00Dec 11$1.48$1.88$3.36$141.64$188.36
$168.00$162.50Nov 6$1.84$1.21$3.05$159.45$171.05
$168.00$163.00Nov 6$1.84$1.35$3.19$159.81$171.19
$168.00$164.00Nov 6$1.84$1.69$3.53$160.47$171.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 0.71, avg credit $0.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/155198/198Nov 27$2.07$2.9363%0.71$152.93$199.57
134/135180/182Dec 18$1.13$1.3764%0.82$133.87$181.13
134/135178/180Dec 18$1.18$1.3260%0.89$133.82$178.68
158/159177/178Nov 13$0.65$0.3551%1.86$158.35$177.65
158/159175/176Nov 13$0.69$0.3147%2.23$158.31$175.69
157/158177/178Nov 13$0.59$0.4155%1.44$156.91$177.59
157/158175/176Nov 13$0.63$0.3750%1.70$156.87$175.63
150/151180/182Dec 18$1.37$1.1351%1.21$149.63$181.37
140/145198/198Nov 27$1.32$3.6876%0.36$143.68$198.82
134/135190/192Dec 18$0.67$1.8378%0.37$134.33$190.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$177.50$180.00Dec 11$0.08$2.4210%30.25
$187.50$190.00$192.50Dec 18$0.06$2.445%40.67
$162.50$165.00$167.50Dec 18$0.17$2.3310%13.71
$175.00$176.00$177.00Nov 20$0.07$0.935%13.29
$170.00$171.00$172.00Nov 6$0.10$0.909%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.30$4.7026%15.67
$140.00$145.00$150.00Dec 11$0.05$4.959%99.00
$140.00$145.00$150.00Nov 20$0.07$4.938%70.43
$162.50$165.00$167.50Dec 18$0.08$2.4210%30.25
$150.00$155.00$160.00Dec 11$0.44$4.5616%10.36

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 $-0.06, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$166.00$175.001:2Dec 11-$0.06$8.94
$165.00$170.001:2Nov 20-$1.68$3.32
$165.00$170.001:2Dec 4-$2.28$2.72
$179.00$180.001:2Nov 6$0.00$1.00
$160.00$165.001:2Nov 20-$3.11$1.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Dec 4-$0.25$4.75
$165.00$160.001:2Nov 20-$1.48$3.52
$159.00$155.001:2Nov 6-$0.05$3.95
$160.00$155.001:2Nov 20-$0.91$4.09
$155.00$150.001:2Nov 27-$0.64$4.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.50%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Dec 18$7.450.511.1%4.50%5.60%1368
$170.00Dec 18$6.100.462.6%3.68%6.30%10667
$166.00Dec 11$7.700.520.2%4.65%4.85%4--
$175.00Dec 18$4.150.365.6%2.50%8.14%733.4K
$172.50Dec 18$4.400.414.1%2.66%6.78%92.2K
$175.00Dec 11$3.400.345.6%2.05%7.68%11
$177.50Dec 18$2.900.317.1%1.75%8.89%2853
$180.00Dec 18$2.640.268.7%1.59%10.24%671.1K
$170.00Dec 4$4.350.422.6%2.63%5.24%16104
$171.00Dec 4$4.050.403.2%2.44%5.66%4--

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 12,069
Total Puts 19,798
Put/Call Ratio 1.64
Net Difference -7,729

Prior's Put/Call Breakdown

Total Calls 10,020
Total Puts 8,359
Put/Call Ratio 0.83
Net Difference 1,661

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