Tour v536
XLK
State StreetTechSelSectSPDRETF
$165.58 -6.19%
◀ 11/5 11:55 ▶

Option Volume

Detail
ℹ
Current (11/05 11:55am) 32,218
Calls: 12,347 (38%)
Puts: 19,871 (62%)
Prior (11/04) 18,690
Calls: 10,109 (54%)
Puts: 8,581 (46%)
Current vs Prior +72.38%
Calls: +22.14% (Calls)
Puts: +131.57% (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 +6.52%
Calls: +0.33%
Puts: +10.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:55am) $26.60M
Calls: $14.24M (54%)
Puts: $12.36M (46%)
Prior (11/04) $8.21M
Calls: $5.46M (67%)
Puts: $2.75M (33%)
Current vs Prior +224.15%
Calls: +160.88%
Puts: +349.91%
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 +63.67%
Calls: +98.03%
Puts: +36.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:55am) 1.61
Prior (11/04) 0.85
Current vs Prior +89.60%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +5.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:55am) 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 3.43% | 6.43%8.88% | 10.70%
Prior 2.39% | 4.03%5.34% | 8.70%
Current vs Prior +43.81% | +59.44%+66.17% | +22.97%
Prior 7-Day Avg 3.24% | 4.82%6.31% | 9.51%
Current vs 7-Day Avg +5.75% | +33.50%+40.61% | +12.50%
Prior 7-Day Eod 2.39% | 4.03%5.34% | 8.70%
Current vs 7-Day Eod +43.81% | +59.44%+66.17% | +22.97%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.86% | 24.61%
Calls: 14.38% | 22.41%
Puts: 43.33% | 26.80%
Prior 68.81% | 33.37%
Calls: 47.03% | 39.83%
Puts: 90.59% | 26.91%
Current vs Prior -58.06% | -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 -53.94% | -51.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 224% vs prior. Dollar volume significantly above 7-day average (64% higher). Above-average activity with volume up 72% vs prior. Extreme bearish P/C ratio of 1.61 - 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
11:55BULLISHBEARISHBEARISH
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 65 of results (avg 7.6%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.50Dec 1834.6536.40$35.534.9%--0.93192
$135.00Dec 431.7033.60$32.655.8%--0.9013
$135.00Dec 1832.3534.35$33.356.0%--0.90151
$142.50Dec 1825.6027.25$26.436.2%--0.85551
$145.00Dec 1823.5025.10$24.306.6%--0.841.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Dec 1820.2520.75$20.502.4%3170.822.2K
$185.00Dec 1119.8520.60$20.233.7%1180.8336
$195.00Nov 2028.6029.70$29.153.8%191.00812
$167.50Dec 188.408.75$8.574.1%2270.511.6K
$192.00Nov 2025.6026.70$26.154.2%30.96587

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. 211 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 620.4022.40$21.409.3%--0.9710
$140.00Nov 2026.3028.20$27.257.0%--0.9311
$132.50Dec 1834.6536.40$35.534.9%--0.93192
$140.00Nov 2726.6028.65$27.637.4%600.912
$135.00Dec 1832.3534.35$33.356.0%--0.90151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Nov 69.7512.10$10.9321.5%521.00130
$178.00Nov 610.7013.05$11.8819.8%191.0070
$179.00Nov 611.6513.75$12.7016.5%81.0075
$180.00Nov 612.6014.70$13.6515.4%1031.00737
$181.00Nov 613.8015.80$14.8013.5%51.00117

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 20.7K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 201.001.26$1.1323.0%8920.17505
$181.00Nov 200.711.15$0.9347.3%4610.14361
$170.00Nov 203.754.30$4.0313.6%4190.4148
$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 183.854.40$4.1313.3%2.5K0.281.2K
$150.00Nov 201.281.69$1.4927.5%1.2K0.16689
$165.00Nov 205.155.70$5.4310.1%1.1K0.463.5K
$160.00Nov 203.103.85$3.4821.6%9490.332.9K
$165.00Dec 187.157.75$7.458.1%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. 30 strikes (avg 80.2%, max 119.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$161.00Nov 6Dec 1876.3%35.5%115.3%14661
$162.50Nov 6Dec 1872.1%35.4%103.6%841.6K
$167.50Nov 6Dec 1874.6%37.1%101.0%65102
$160.00Nov 6Dec 1871.8%35.9%100.1%582.0K
$165.00Nov 6Dec 1869.6%34.8%99.7%89986
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$159.00Nov 6Dec 1879.6%36.2%119.7%108762
$161.00Nov 6Dec 1876.3%35.5%115.3%341955
$167.00Nov 6Dec 1183.4%39.1%113.0%82419
$162.50Nov 6Dec 1872.1%35.4%103.6%2921.3K
$167.50Nov 6Dec 1874.6%37.1%101.0%2571.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 0.67, avg 3.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$171.00$172.50Dec 4$0.24$1.26$0.2440%5.25$171.24
$170.00$172.50Nov 27$0.69$1.81$0.6942%2.62$170.69
$170.00$171.00Nov 20$0.14$0.86$0.1441%6.14$170.14
$168.00$170.00Nov 13$0.57$1.43$0.5744%2.51$168.57
$170.00$172.50Dec 18$0.83$1.67$0.8345%2.01$170.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$187.50$185.00Dec 18$1.50$1.00$1.5085%0.67$186.00
$175.00$172.50Nov 27$1.20$1.30$1.2070%1.08$173.80
$179.00$178.00Dec 4$0.29$0.71$0.2977%2.45$178.71
$171.00$170.00Nov 20$0.15$0.85$0.1562%5.67$170.85
$169.00$168.00Nov 6$0.24$0.76$0.2467%3.17$168.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$193.00$195.00Dec 11$0.84$0.84$1.1687%0.72$193.84
$172.50$175.00Dec 18$1.35$1.35$1.1560%1.17$173.85
$172.50$175.00Nov 27$1.20$1.20$1.3063%0.92$173.70
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$163.00$160.00Dec 4$1.60$1.60$1.4058%1.14$161.40
$151.00$150.00Dec 18$0.65$0.65$0.3576%1.86$150.35
$163.00$160.00Dec 11$1.60$1.60$1.4058%1.14$161.40
$155.00$150.00Nov 13$1.06$1.06$3.9479%0.27$153.94
$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 $2.61, cheapest $5.56)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Nov 6Dec 18$5.5674.6%37.1%
$167.00Nov 6Nov 13$1.8183.4%50.9%
$168.00Nov 6Nov 13$1.9371.2%47.6%
$166.00Nov 6Nov 13$2.2368.6%48.4%
$163.00Nov 6Nov 13$2.3271.7%52.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.00Nov 6Nov 13$2.4383.4%50.9%
$163.00Nov 6Nov 27$3.8971.7%41.0%
$167.50Nov 6Nov 13$2.4174.6%49.8%
$168.00Nov 6Nov 13$2.0171.2%47.7%
$164.00Nov 6Nov 13$2.3074.6%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 3.15% of stock, avg 8.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$166.00Nov 6$2.67$2.55$5.22$160.78$171.223.15%
$165.00Nov 6$3.13$2.11$5.24$159.76$170.243.16%
$167.50Nov 6$2.17$3.34$5.51$161.99$173.013.33%
$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$172.793.50%
$168.00Nov 6$1.85$3.94$5.79$162.21$173.793.50%
$164.00Nov 6$4.15$1.88$6.03$157.97$170.033.64%
$170.00Nov 6$1.03$5.07$6.10$163.90$176.103.68%
$163.00Nov 6$4.75$1.41$6.16$156.84$169.163.72%
$171.00Nov 6$0.84$5.58$6.42$164.58$177.423.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.39% of stock, avg 4.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$162.50Nov 6$1.03$1.27$2.30$160.20$172.30
$170.00$163.00Nov 6$1.03$1.41$2.44$160.56$172.44
$169.00$162.50Nov 6$1.50$1.27$2.77$159.73$171.77
$169.00$163.00Nov 6$1.50$1.41$2.91$160.09$171.91
$170.00$164.00Nov 6$1.03$1.88$2.91$161.09$172.91
$185.00$145.00Dec 11$1.48$1.88$3.36$141.64$188.36
$168.00$162.50Nov 6$1.85$1.27$3.12$159.38$171.12
$169.00$164.00Nov 6$1.50$1.88$3.38$160.62$172.38
$168.00$163.00Nov 6$1.85$1.41$3.26$159.74$171.26
$170.00$165.00Nov 6$1.03$2.11$3.14$161.86$173.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 1.38, avg credit $0.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/161182/183Nov 6$0.58$0.4271%1.38$160.42$183.08
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
158/159171/172Nov 13$0.89$0.1135%8.09$158.11$171.89
160/161169/170Nov 6$0.81$0.1943%4.26$160.19$169.81
157/158171/172Nov 13$0.83$0.1738%4.88$156.67$171.83
160/161185/186Nov 6$0.47$0.5373%0.89$160.53$185.47
162/163182/183Nov 6$0.38$0.1262%3.17$162.62$182.88
158/159175/176Nov 13$0.69$0.3147%2.23$158.31$175.69
158/159177/178Nov 13$0.65$0.3551%1.86$158.35$177.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 30.25, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.16$4.8412%30.25
$175.00$177.50$180.00Dec 11$0.08$2.4210%30.25
$165.00$167.50$170.00Dec 18$0.12$2.3810%19.83
$187.50$190.00$192.50Dec 18$0.10$2.405%24.00
$170.00$171.00$172.00Nov 13$0.08$0.928%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Dec 11$0.11$4.899%44.45
$160.00$165.00$170.00Nov 20$0.67$4.3326%6.46
$140.00$145.00$150.00Nov 20$0.15$4.859%32.33
$150.00$155.00$160.00Nov 20$0.41$4.5917%11.20
$145.00$150.00$155.00Nov 20$0.29$4.7112%16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-0.08, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$166.00$175.001:2Dec 11-$0.08$8.92
$165.00$170.001:2Nov 20-$1.41$3.59
$160.00$165.001:2Nov 20-$3.05$1.95
$165.00$170.001:2Dec 4-$2.31$2.69
$189.00$190.001:2Dec 4-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Dec 4-$0.25$4.75
$165.00$160.001:2Nov 20-$1.53$3.47
$159.00$155.001:2Nov 6-$0.08$3.92
$155.00$150.001:2Nov 27-$0.64$4.36
$160.00$155.001:2Nov 20-$1.08$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.47%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Dec 18$7.400.501.2%4.47%5.63%1368
$170.00Dec 18$6.150.452.7%3.71%6.38%11667
$166.00Dec 11$7.650.520.2%4.62%4.87%4--
$175.00Dec 18$4.100.355.7%2.48%8.17%733.4K
$172.50Dec 18$4.400.404.2%2.66%6.84%92.2K
$175.00Dec 11$3.400.345.7%2.05%7.74%11
$177.50Dec 18$2.900.307.2%1.75%8.95%2853
$180.00Dec 18$2.580.268.7%1.56%10.27%681.1K
$171.00Dec 4$4.050.403.3%2.45%5.72%4--
$170.00Dec 4$4.350.422.7%2.63%5.30%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 12,347
Total Puts 19,871
Put/Call Ratio 1.61
Net Difference -7,524

Prior's Put/Call Breakdown

Total Calls 10,109
Total Puts 8,581
Put/Call Ratio 0.85
Net Difference 1,528

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