Tour v536
XLK
State StreetTechSelSectSPDRETF
$165.78 -6.07%
◀ 11/5 11:50 ▶

Option Volume

Detail
ℹ
Current (11/05 11:50am) 31,944
Calls: 12,102 (38%)
Puts: 19,842 (62%)
Prior (11/04) 18,379
Calls: 10,020 (55%)
Puts: 8,359 (45%)
Current vs Prior +73.81%
Calls: +20.78% (Calls)
Puts: +137.37% (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 +5.62%
Calls: -1.66%
Puts: +10.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:50am) $26.41M
Calls: $14.19M (54%)
Puts: $12.22M (46%)
Prior (11/04) $7.97M
Calls: $5.32M (67%)
Puts: $2.65M (33%)
Current vs Prior +231.27%
Calls: +166.82%
Puts: +360.42%
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 +62.49%
Calls: +97.30%
Puts: +34.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:50am) 1.64
Prior (11/04) 0.83
Current vs Prior +96.54%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +7.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:50am) 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 4.04% | 6.43%8.62% | 10.53%
Prior 2.39% | 4.03%5.34% | 8.70%
Current vs Prior +69.48% | +59.29%+61.26% | +21.05%
Prior 7-Day Avg 3.24% | 4.82%6.31% | 9.51%
Current vs 7-Day Avg +24.62% | +33.37%+36.46% | +10.74%
Prior 7-Day Eod 2.39% | 4.03%5.34% | 8.70%
Current vs 7-Day Eod +69.48% | +59.29%+61.26% | +21.05%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 45.41% | 24.61%
Calls: 34.29% | 22.41%
Puts: 56.52% | 26.80%
Prior 68.81% | 33.37%
Calls: 47.03% | 39.83%
Puts: 90.59% | 26.91%
Current vs Prior -34.01% | -26.25%
Prior 7-Day Avg 62.65% | 51.21%
Calls: 62.41% | 50.20%
Puts: 62.90% | 52.21%
Current vs 7-Day Avg -27.52% | -51.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 231% vs prior. Dollar volume significantly above 7-day average (62% higher). Above-average activity with volume up 74% 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
11:50BULLISHBEARISHBEARISH
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 67 of results (avg 7.7%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Dec 431.7533.60$32.675.7%--0.9113
$142.50Dec 1825.7027.25$26.485.9%--0.85551
$137.50Dec 1830.2032.05$31.135.9%--0.89280
$135.00Dec 1832.3534.35$33.356.0%--0.90151
$145.00Dec 1823.5025.10$24.306.6%--0.841.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 2028.6029.55$29.083.3%191.00812
$185.00Dec 1119.8520.55$20.203.5%1180.8336
$185.00Dec 1820.0020.75$20.383.7%3160.832.2K
$192.00Nov 2025.6026.60$26.103.8%30.95587
$190.00Dec 1823.9525.30$24.635.5%350.882.2K

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. 210 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 2726.7028.65$27.677.0%600.912
$135.00Dec 431.7533.60$32.675.7%--0.9113
$135.00Dec 1832.3534.35$33.356.0%--0.90151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$179.00Nov 611.6513.55$12.6015.1%81.0075
$180.00Nov 612.6014.60$13.6014.7%1031.00737
$181.00Nov 613.8015.55$14.6811.9%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. 333 active (total vol 20.5K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 201.001.27$1.1423.7%8420.17505
$181.00Nov 200.711.15$0.9347.3%4610.14361
$170.00Nov 203.804.10$3.957.6%4180.4148
$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 183.804.40$4.1014.6%2.5K0.281.2K
$150.00Nov 201.281.54$1.4118.4%1.2K0.15689
$165.00Nov 205.155.65$5.409.3%1.1K0.463.5K
$160.00Nov 203.103.75$3.4319.0%9490.332.9K
$165.00Dec 187.057.65$7.358.2%8130.462.1K

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 81.7%, max 118.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$161.00Nov 6Dec 1875.8%35.8%111.9%14661
$167.50Nov 6Dec 1875.7%36.8%106.1%65102
$160.00Nov 6Dec 1871.3%35.8%99.0%582.0K
$162.50Nov 6Dec 1869.9%35.4%97.6%841.6K
$172.50Nov 6Dec 1871.3%36.3%96.8%122.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$159.00Nov 6Dec 1879.0%36.2%118.6%108762
$166.00Nov 6Nov 2785.1%39.7%114.5%100222
$167.00Nov 6Dec 1183.9%39.1%114.4%82419
$161.00Nov 6Dec 1875.8%35.8%111.9%341955
$167.50Nov 6Dec 1875.7%36.8%106.1%2551.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.64, avg 3.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$171.00$172.50Dec 4$0.24$1.26$0.2440%5.25$171.24
$165.00$166.00Nov 6$0.24$0.76$0.2457%3.17$165.24
$170.00$172.50Nov 27$0.69$1.81$0.6942%2.62$170.69
$168.00$170.00Nov 13$0.57$1.43$0.5745%2.51$168.57
$170.00$172.50Dec 18$0.85$1.65$0.8545%1.94$170.85
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$1.1070%1.27$173.90
$175.00$172.50Dec 18$1.10$1.40$1.1065%1.27$173.90
$170.00$169.00Nov 13$0.17$0.83$0.1762%4.88$169.83
$160.00$155.00Nov 27$0.95$4.05$0.9534%4.26$159.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.68, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$187.50$188.00Nov 13$0.31$0.31$0.1992%1.63$187.81
$189.00$190.00Dec 11$0.40$0.40$0.6086%0.67$189.40
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$0.68$0.68$0.3276%2.13$150.32
$155.00$150.00Nov 13$1.06$1.06$3.9479%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 $5.54)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Nov 6Dec 18$5.5475.7%36.8%
$166.00Nov 6Nov 13$1.9785.1%49.9%
$167.00Nov 6Nov 13$1.8183.9%49.3%
$168.00Nov 6Nov 13$1.9371.7%46.2%
$165.00Nov 6Nov 13$2.3067.2%50.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$166.00Nov 6Nov 13$1.6585.1%49.9%
$167.00Nov 6Nov 13$2.4383.9%49.3%
$163.00Nov 6Nov 27$3.9569.2%41.0%
$167.50Nov 6Nov 13$2.3975.7%48.3%
$168.00Nov 6Nov 13$2.0171.7%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 3.34% of stock, avg 8.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Nov 6$2.19$3.34$5.53$161.97$173.033.34%
$165.00Nov 6$3.50$2.09$5.59$159.41$170.593.37%
$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$1.85$3.94$5.79$162.21$173.793.49%
$164.00Nov 6$4.20$1.85$6.05$157.95$170.053.65%
$170.00Nov 6$0.99$5.07$6.06$163.94$176.063.66%
$163.00Nov 6$4.75$1.35$6.10$156.90$169.103.68%
$171.00Nov 6$0.84$5.53$6.37$164.63$177.373.84%
$166.00Nov 6$3.26$3.20$6.46$159.54$172.463.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.34% of stock, avg 4.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$162.50Nov 6$0.99$1.23$2.22$160.28$172.22
$170.00$163.00Nov 6$0.99$1.35$2.34$160.66$172.34
$169.00$162.50Nov 6$1.50$1.23$2.73$159.77$171.73
$169.00$163.00Nov 6$1.50$1.35$2.85$160.15$171.85
$170.00$164.00Nov 6$0.99$1.85$2.84$161.16$172.84
$185.00$145.00Dec 11$1.48$1.88$3.36$141.64$188.36
$168.00$162.50Nov 6$1.85$1.23$3.08$159.42$171.08
$168.00$163.00Nov 6$1.85$1.35$3.20$159.80$171.20
$169.00$164.00Nov 6$1.50$1.85$3.35$160.65$172.35
$170.00$165.00Nov 6$0.99$2.09$3.08$161.92$173.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 1.38, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/161182/183Nov 6$0.58$0.4271%1.38$160.42$183.08
160/161169/170Nov 6$0.85$0.1543%5.67$160.15$169.85
134/135180/182Dec 18$1.17$1.3364%0.88$133.83$181.17
150/155198/198Nov 27$2.07$2.9363%0.71$152.93$199.57
150/151180/182Dec 18$1.42$1.0850%1.31$149.58$181.42
162/163182/183Nov 6$0.36$0.1462%2.57$162.64$182.86
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 18.23, 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
$170.00$171.00$172.00Nov 6$0.05$0.957%19.00
$140.00$142.50$145.00Dec 18$0.07$2.434%34.71
$165.00$167.50$170.00Dec 18$0.17$2.3310%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.26$4.7427%18.23
$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
$180.00$182.50$185.00Dec 18$0.05$2.458%49.00
$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. 148 found (best net $-0.08, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$166.00$175.001:2Dec 11-$0.08$8.92
$165.00$170.001:2Nov 20-$1.25$3.75
$160.00$165.001:2Nov 20-$3.05$1.95
$165.00$170.001:2Dec 4-$2.31$2.69
$179.00$180.001:2Nov 6$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Dec 4-$0.25$4.75
$165.00$160.001:2Nov 20-$1.46$3.54
$160.00$155.001:2Nov 20-$0.91$4.09
$159.00$155.001:2Nov 6-$0.08$3.92
$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. 128 found (best yield 4.46%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Dec 18$7.400.501.0%4.46%5.50%1368
$170.00Dec 18$6.200.452.5%3.74%6.29%11667
$166.00Dec 11$7.650.520.1%4.61%4.75%4--
$175.00Dec 18$4.150.355.6%2.50%8.06%733.4K
$172.50Dec 18$4.400.414.0%2.65%6.71%92.2K
$175.00Dec 11$3.400.345.6%2.05%7.61%11
$177.50Dec 18$2.900.307.1%1.75%8.82%2853
$180.00Dec 18$2.660.268.6%1.60%10.18%681.1K
$171.00Dec 4$4.050.403.1%2.44%5.59%4--
$170.00Dec 4$4.350.422.5%2.62%5.17%16104

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 12,102
Total Puts 19,842
Put/Call Ratio 1.64
Net Difference -7,740

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