Tour v536
XLK
State StreetTechSelSectSPDRETF
$165.31 -6.34%
◀ 11/5 12:00 ▶

Option Volume

Detail
ℹ
Current (11/05 12:00pm) 32,359
Calls: 12,387 (38%)
Puts: 19,972 (62%)
Prior (11/04) 18,997
Calls: 10,144 (53%)
Puts: 8,853 (47%)
Current vs Prior +70.34%
Calls: +22.11% (Calls)
Puts: +125.60% (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 +6.99%
Calls: +0.66%
Puts: +11.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:00pm) $26.73M
Calls: $14.21M (53%)
Puts: $12.52M (47%)
Prior (11/04) $8.41M
Calls: $5.52M (66%)
Puts: $2.89M (34%)
Current vs Prior +217.77%
Calls: +157.28%
Puts: +333.48%
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 +64.44%
Calls: +97.56%
Puts: +38.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:00pm) 1.61
Prior (11/04) 0.87
Current vs Prior +84.75%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +5.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:00pm) 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 3.39% | 6.46%8.91% | 10.66%
Prior 2.39% | 4.03%5.34% | 8.70%
Current vs Prior +42.27% | +60.15%+66.78% | +22.55%
Prior 7-Day Avg 3.24% | 4.82%6.31% | 9.51%
Current vs 7-Day Avg +4.62% | +34.09%+41.12% | +12.11%
Prior 7-Day Eod 2.39% | 4.03%5.34% | 8.70%
Current vs 7-Day Eod +42.27% | +60.15%+66.78% | +22.55%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.77% | 17.70%
Calls: 19.28% | 25.31%
Puts: 46.26% | 10.10%
Prior 68.81% | 33.37%
Calls: 47.03% | 39.83%
Puts: 90.59% | 26.91%
Current vs Prior -52.38% | -46.96%
Prior 7-Day Avg 62.65% | 51.21%
Calls: 62.41% | 50.20%
Puts: 62.90% | 52.21%
Current vs 7-Day Avg -47.70% | -65.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 218% vs prior. Dollar volume significantly above 7-day average (64% higher). Above-average activity with volume up 70% 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
12:00BULLISHBEARISHBEARISH
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 63 of results (avg 7.7%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Dec 1815.2516.00$15.634.8%20.722.2K
$132.50Dec 1834.4536.40$35.425.5%--0.92192
$135.00Dec 431.5533.60$32.586.3%--0.9013
$135.00Dec 1832.1534.35$33.256.6%--0.90151
$142.50Dec 1825.5027.25$26.386.6%--0.85551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Dec 1820.4020.90$20.652.4%3180.822.2K
$185.00Dec 1120.0020.75$20.383.7%1180.8336
$195.00Nov 2028.6029.80$29.204.1%191.00812
$170.00Nov 208.008.35$8.184.3%2120.604.8K
$178.00Dec 413.9014.60$14.254.9%10.74297

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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 620.2522.40$21.3310.1%--0.9710
$140.00Nov 2026.1028.20$27.157.7%--0.9311
$132.50Dec 1834.4536.40$35.425.5%--0.92192
$140.00Nov 2726.4028.65$27.538.2%600.912
$135.00Dec 1832.1534.35$33.256.6%--0.90151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$178.00Nov 611.4013.05$12.2313.5%191.0070
$179.00Nov 611.6513.85$12.7517.3%81.0075
$180.00Nov 613.6014.80$14.208.5%1071.00737
$181.00Nov 613.8015.85$14.8313.8%51.00117
$182.00Nov 614.7016.85$15.7813.6%81.00799

Most actively traded options today. High liquidity = easy entry/exit. 337 active (total vol 20.8K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 200.921.26$1.0931.2%8930.16505
$181.00Nov 200.711.15$0.9347.3%4610.14361
$170.00Nov 203.704.20$3.9512.7%4190.4048
$182.50Nov 200.530.92$0.7353.4%3120.12474
$176.00Nov 201.672.35$2.0133.8%2070.255
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 205.255.75$5.509.1%1.1K0.463.5K
$160.00Nov 203.103.85$3.4821.6%9490.332.9K
$165.00Dec 187.207.80$7.508.0%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 80.3%, max 121.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$161.00Nov 6Dec 1876.0%35.1%116.6%14661
$160.00Nov 6Dec 1873.5%35.5%107.0%582.0K
$165.00Nov 6Dec 1870.5%34.6%103.7%89986
$162.50Nov 6Dec 1871.6%35.2%103.4%841.6K
$167.50Nov 6Dec 1874.1%37.3%98.6%65102
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$159.00Nov 6Dec 1879.3%35.9%121.0%108762
$161.00Nov 6Dec 1876.0%35.1%116.6%341955
$167.00Nov 6Dec 1184.2%39.3%114.1%82419
$160.00Nov 6Dec 1873.5%35.5%107.0%7303.0K
$165.00Nov 6Dec 1870.5%34.6%103.7%1.2K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 0.75, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$163.00$164.00Nov 6$0.21$0.79$0.2168%3.76$163.21
$155.00$156.00Dec 18$0.28$0.72$0.2872%2.57$155.28
$171.00$172.50Dec 4$0.24$1.26$0.2440%5.25$171.24
$170.00$172.50Dec 18$0.72$1.78$0.7244%2.47$170.72
$170.00$172.50Nov 27$0.69$1.81$0.6942%2.62$170.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$187.50$185.00Dec 18$1.43$1.07$1.4385%0.75$186.07
$177.00$176.00Nov 6$0.45$0.55$0.4599%1.22$176.55
$179.00$178.00Nov 6$0.52$0.48$0.52100%0.92$178.48
$171.00$170.00Nov 20$0.14$0.86$0.1462%6.14$170.86
$179.00$178.00Dec 4$0.33$0.67$0.3377%2.03$178.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 0.72, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$193.00$195.00Dec 11$0.84$0.84$1.1687%0.72$193.84
$172.50$175.00Nov 27$1.29$1.29$1.2163%1.07$173.79
$172.50$175.00Dec 18$1.38$1.38$1.1260%1.23$173.88
$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
$162.00$160.00Nov 13$1.22$1.22$0.7862%1.56$160.78
$163.00$160.00Dec 4$1.60$1.60$1.4058%1.14$161.40
$163.00$160.00Dec 11$1.60$1.60$1.4058%1.14$161.40
$151.00$150.00Dec 18$0.63$0.63$0.3776%1.70$150.37
$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 $2.64, cheapest $5.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Nov 6Dec 18$5.5274.1%37.3%
$167.00Nov 6Nov 13$1.8184.2%51.7%
$168.00Nov 6Nov 13$1.9671.0%48.5%
$165.00Nov 6Nov 13$2.6770.5%49.7%
$163.00Nov 6Nov 13$2.7271.2%51.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.00Nov 6Nov 13$2.4384.2%51.7%
$163.00Nov 6Nov 27$3.8971.2%41.0%
$164.00Nov 6Nov 13$2.2775.1%50.7%
$167.50Nov 6Nov 13$2.4674.1%50.7%
$168.00Nov 6Nov 13$2.0171.0%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.12% of stock, avg 8.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$166.00Nov 6$2.61$2.55$5.16$160.84$171.163.12%
$165.00Nov 6$3.06$2.20$5.26$159.74$170.263.18%
$167.50Nov 6$2.13$3.34$5.47$162.03$172.973.31%
$163.00Nov 6$4.28$1.41$5.69$157.31$168.693.44%
$169.00Nov 6$1.50$4.18$5.68$163.32$174.683.44%
$168.00Nov 6$1.82$3.94$5.76$162.24$173.763.48%
$167.00Nov 6$2.72$3.07$5.79$161.21$172.793.50%
$164.00Nov 6$4.07$1.91$5.98$158.02$169.983.62%
$170.00Nov 6$1.01$5.30$6.31$163.69$176.313.82%
$162.50Nov 6$5.15$1.27$6.42$156.08$168.923.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.38% of stock, avg 4.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$162.50Nov 6$1.01$1.27$2.28$160.22$172.28
$170.00$163.00Nov 6$1.01$1.41$2.42$160.58$172.42
$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$1.01$1.91$2.92$161.08$172.92
$185.00$145.00Dec 11$1.48$1.88$3.36$141.64$188.36
$168.00$162.50Nov 6$1.82$1.27$3.09$159.41$171.09
$168.00$163.00Nov 6$1.82$1.41$3.23$159.77$171.23
$169.00$164.00Nov 6$1.50$1.91$3.41$160.59$172.41
$168.00$164.00Nov 6$1.82$1.91$3.73$160.27$171.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 8.09, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
158/159171/172Nov 13$0.89$0.1135%8.09$158.11$171.89
160/161182/183Nov 6$0.53$0.4771%1.13$160.47$183.03
157/158171/172Nov 13$0.83$0.1739%4.88$156.67$171.83
160/161169/170Nov 6$0.78$0.2243%3.55$160.22$169.78
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
160/161185/186Nov 6$0.42$0.5873%0.72$160.58$185.42
157/158175/176Nov 13$0.63$0.3751%1.70$156.87$175.63
161/162182/183Nov 6$0.44$0.5666%0.79$161.56$182.94
161/162169/170Nov 6$0.69$0.3138%2.23$161.31$169.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.05$4.9512%99.00
$150.00$155.00$160.00Nov 20$0.34$4.6618%13.71
$160.00$165.00$170.00Nov 20$0.67$4.3327%6.46
$175.00$177.50$180.00Dec 11$0.08$2.4210%30.25
$155.00$160.00$165.00Nov 20$0.64$4.3623%6.81
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$0.66$4.3427%6.58
$140.00$145.00$150.00Nov 20$0.15$4.859%32.33
$150.00$155.00$160.00Nov 20$0.41$4.5918%11.20
$162.50$165.00$167.50Dec 18$0.08$2.4210%30.25

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 $-0.19, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$166.00$175.001:2Dec 11-$0.19$8.81
$165.00$170.001:2Nov 20-$1.35$3.65
$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
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
$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. 129 found (best yield 4.39%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Dec 18$7.250.491.3%4.39%5.71%1368
$170.00Dec 18$6.050.442.8%3.66%6.50%11667
$166.00Dec 11$7.450.520.4%4.51%4.92%4--
$175.00Dec 18$4.050.345.9%2.45%8.31%733.4K
$172.50Dec 18$4.400.404.3%2.66%7.01%92.2K
$175.00Dec 11$3.400.345.9%2.06%7.92%11
$177.50Dec 18$2.900.307.4%1.75%9.13%2853
$171.00Dec 4$4.050.403.4%2.45%5.89%4--
$170.00Dec 4$4.350.422.8%2.63%5.47%16104
$166.00Nov 27$5.900.520.4%3.57%3.99%1--

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 12,387
Total Puts 19,972
Put/Call Ratio 1.61
Net Difference -7,585

Prior's Put/Call Breakdown

Total Calls 10,144
Total Puts 8,853
Put/Call Ratio 0.87
Net Difference 1,291

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