Tour v536
XLK
State StreetTechSelSectSPDRETF
$165.45 +1.89%
◀ 11/6 12:10 ▶

Option Volume

Detail
ℹ
Current (11/06 12:10pm) 30,336
Calls: 9,612 (32%)
Puts: 20,724 (68%)
Prior (11/05) 32,723
Calls: 12,573 (38%)
Puts: 20,150 (62%)
Current vs Prior -7.29%
Calls: -23.55% (Calls)
Puts: +2.85% (Puts)
Prior 7-Day Total 247,297
Calls: 97,995 (40%)
Puts: 149,302 (60%)
Prior 7-Day Average 35,328
Calls: 13,999 (40%)
Puts: 21,328 (60%)
Current vs Prior 7-Day Avg -14.13%
Calls: -31.34%
Puts: -2.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:10pm) $14.41M
Calls: $3.94M (27%)
Puts: $10.47M (73%)
Prior (11/05) $27.43M
Calls: $14.29M (52%)
Puts: $13.15M (48%)
Current vs Prior -47.49%
Calls: -72.42%
Puts: -20.40%
Prior 7-Day Total $151.82M
Calls: $65.54M (43%)
Puts: $86.28M (57%)
Prior 7-Day Average $21.69M
Calls: $9.36M (43%)
Puts: $12.33M (57%)
Current vs Prior 7-Day Avg -33.58%
Calls: -57.92%
Puts: -15.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:10pm) 2.16
Prior (11/05) 1.60
Current vs Prior +34.53%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg +34.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:10pm) 865,751
Calls: 295,930 (34%)
Puts: 569,821 (66%)
Prior (11/05) 866,205
Calls: 290,970 (34%)
Puts: 575,235 (66%)
Current vs Prior -0.05%
Prior 7-Day Total 5,879,496
Calls: 1,982,982 (34%)
Puts: 3,896,514 (66%)
Prior 7-Day Average 839,928
Calls: 283,283 (34%)
Puts: 556,644 (66%)
Current vs Prior 7-Day Avg +3.07%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 1.71% | 5.25%6.59% | 10.32%
Prior 3.68% | 6.67%8.22% | 10.33%
Current vs Prior -53.56% | -21.34%-19.80% | -0.11%
Prior 7-Day Avg 3.40% | 5.17%6.61% | 9.62%
Current vs 7-Day Avg -49.68% | +1.41%-0.22% | +7.26%
Prior 7-Day Eod 3.68% | 6.67%8.22% | 10.33%
Current vs 7-Day Eod -53.56% | -21.34%-19.80% | -0.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 59.22% | 20.02%
Calls: 32.79% | 23.18%
Puts: 85.64% | 16.87%
Prior 53.96% | 50.16%
Calls: 58.10% | 66.98%
Puts: 49.82% | 33.33%
Current vs Prior +9.75% | -60.09%
Prior 7-Day Avg 65.64% | 54.15%
Calls: 66.98% | 55.19%
Puts: 64.30% | 53.11%
Current vs 7-Day Avg -9.79% | -63.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($10.47M). Extreme bearish P/C ratio of 2.16 - heavy put buying. P/C ratio rising 35% - increased hedging/bearish positioning. Put-heavy open interest (569,821 puts vs 295,930 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
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 84 of results (avg 7.5%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Dec 1814.9515.75$15.355.2%50.722.3K
$150.00Dec 1818.7519.85$19.305.7%40.79586
$135.00Dec 1831.3033.15$32.235.7%30.91153
$132.50Dec 1833.7535.75$34.755.8%--0.94192
$175.00Dec 183.754.00$3.886.4%50.333.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Dec 1820.2020.80$20.502.9%250.842.0K
$185.00Dec 1119.9520.55$20.253.0%220.87144
$185.00Dec 419.3520.20$19.774.3%10.8823
$190.00Nov 2023.8524.90$24.384.3%511.00401
$180.00Nov 2014.7015.35$15.024.3%490.897.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.52, cheapest $0.41)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.00Nov 200.370.45$0.4119.5%160.08204
$181.00Nov 200.460.54$0.5016.0%100.10547
$179.00Nov 200.670.79$0.7316.4%530.13187
$195.00Dec 180.420.49$0.4515.6%580.062.7K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$159.00Nov 65.807.15$6.4820.8%--1.0032
$160.00Nov 64.956.25$5.6023.2%51.0041
$140.00Nov 1324.5526.80$25.688.8%10.97--
$135.00Dec 430.4532.75$31.607.3%--0.9513
$132.50Dec 1833.7535.75$34.755.8%--0.94192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.00Nov 1320.4522.85$21.6511.1%11.004
$190.00Nov 1323.4525.40$24.428.0%--1.0020
$186.00Nov 2019.6521.15$20.407.4%11.00971
$188.00Nov 2021.5023.30$22.408.0%201.001.4K
$190.00Nov 2023.8524.90$24.384.3%511.00401

Most actively traded options today. High liquidity = easy entry/exit. 293 active (total vol 8.2K, top 810)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 200.300.51$0.4151.2%8100.08587
$185.00Nov 200.180.29$0.2445.8%6600.052.7K
$182.00Nov 130.070.20$0.1492.9%6250.0461
$171.00Nov 202.612.90$2.7610.5%6060.3546
$172.00Nov 131.061.67$1.3744.5%2590.264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Dec 180.971.43$1.2038.3%2610.092.8K
$160.00Nov 131.792.12$1.9616.8%2530.28258
$167.00Dec 46.458.45$7.4526.8%1980.511
$166.00Nov 133.804.50$4.1516.9%1220.50173
$165.00Nov 204.455.00$4.7211.7%1050.473.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 99.1%, max 196.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$163.00Nov 6Dec 11104.7%35.4%196.2%1181
$166.00Nov 6Dec 483.6%37.3%124.0%7539
$165.00Nov 6Dec 1873.7%33.7%119.0%701.2K
$167.00Nov 6Dec 475.7%36.3%108.3%12540
$167.50Nov 6Dec 1874.1%36.4%103.5%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$163.00Nov 6Dec 4104.7%37.0%183.0%--650
$166.00Nov 6Dec 1183.6%34.8%139.8%2262
$164.00Nov 6Dec 1183.3%34.9%138.6%3292
$165.00Nov 6Dec 1873.7%33.7%119.0%402.8K
$167.00Nov 6Dec 475.7%36.3%108.3%210438

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 21.73, avg 3.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$161.00$162.00Nov 6$0.54$0.46$0.5486%0.85$161.54
$172.50$175.00Nov 27$0.44$2.06$0.4433%4.68$172.94
$165.00$167.00Nov 27$0.78$1.22$0.7853%1.56$165.78
$172.00$173.00Nov 20$0.17$0.83$0.1732%4.88$172.17
$165.00$166.00Nov 6$0.33$0.67$0.3356%2.03$165.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Nov 27$0.22$4.78$0.2216%21.73$149.78
$170.00$166.00Dec 11$1.70$2.30$1.7057%1.35$168.30
$172.50$170.00Dec 4$1.20$1.30$1.2064%1.08$171.30
$172.50$171.00Dec 11$0.59$0.91$0.5963%1.54$171.91
$170.00$165.00Nov 27$2.32$2.68$2.3259%1.16$167.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.74, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$193.00$195.00Dec 11$0.85$0.85$1.1587%0.74$193.85
$179.00$180.00Nov 6$0.63$0.63$0.3788%1.70$179.63
$181.00$183.00Nov 27$0.83$0.83$1.1782%0.71$181.83
$194.00$195.00Nov 27$0.63$0.63$0.3788%1.70$194.63
$186.00$187.00Nov 27$0.57$0.57$0.4388%1.33$186.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$141.00$140.00Dec 18$0.54$0.54$0.4686%1.17$140.46
$140.00$135.00Nov 20$0.60$0.60$4.4091%0.14$139.40
$136.00$135.00Dec 18$0.43$0.43$0.5789%0.75$135.57
$145.00$140.00Nov 13$0.48$0.48$4.5292%0.11$144.52
$134.00$132.50Dec 18$0.40$0.40$1.1091%0.36$133.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.92, cheapest $2.54)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$166.00Nov 6Nov 13$3.0683.6%44.4%
$164.00Nov 6Nov 13$2.9683.3%45.8%
$165.00Nov 6Nov 13$3.3173.7%43.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$166.00Nov 6Nov 13$2.5483.6%44.4%
$164.00Nov 6Nov 13$2.8083.3%45.8%
$165.00Nov 6Nov 13$2.8473.7%43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.28% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Nov 6$1.22$0.89$2.11$162.89$167.111.28%
$167.00Nov 6$0.45$1.99$2.44$164.56$169.441.47%
$166.00Nov 6$0.89$1.61$2.50$163.50$168.501.51%
$167.50Nov 6$0.31$2.25$2.56$164.94$170.061.55%
$164.00Nov 6$2.14$0.64$2.78$161.22$166.781.68%
$168.00Nov 6$0.27$2.56$2.83$165.17$170.831.71%
$169.00Nov 6$0.11$3.38$3.49$165.51$172.492.11%
$163.00Nov 6$3.02$0.60$3.62$159.38$166.622.19%
$162.50Nov 6$3.48$0.16$3.64$158.86$166.142.20%
$162.00Nov 6$3.93$0.27$4.20$157.80$166.202.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$168.00$162.00Nov 6$0.27$0.27$0.54$161.46$168.54
$167.50$162.00Nov 6$0.31$0.27$0.58$161.42$168.08
$168.00$161.00Nov 6$0.27$0.32$0.59$160.41$168.59
$167.50$161.00Nov 6$0.31$0.32$0.63$160.37$168.13
$167.00$162.00Nov 6$0.45$0.27$0.72$161.28$167.72
$167.00$161.00Nov 6$0.45$0.32$0.77$160.23$167.77
$168.00$163.00Nov 6$0.27$0.60$0.87$162.13$168.87
$167.50$163.00Nov 6$0.31$0.60$0.91$162.09$168.41
$167.00$163.00Nov 6$0.45$0.60$1.05$161.95$168.05
$167.50$164.00Nov 6$0.31$0.64$0.95$163.05$168.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 1.44, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/161178/178Nov 6$0.59$0.4173%1.44$160.41$178.09
158/158171/172Nov 13$0.87$0.1345%6.69$157.13$171.87
162/163174/175Nov 6$0.67$0.3364%2.03$162.33$174.67
159/160171/172Nov 13$0.89$0.1139%8.09$159.11$171.89
160/161174/175Nov 6$0.52$0.4876%1.08$160.48$174.52
159/160174/175Nov 20$0.87$0.1340%6.69$159.13$174.87
154/155174/175Nov 20$0.73$0.2750%2.70$154.27$174.73
162/163171/172Nov 6$0.54$0.4666%1.17$162.46$171.54
140/141185/188Dec 18$0.93$1.5770%0.59$140.07$185.93
140/141175/178Dec 18$1.36$1.1453%1.19$139.64$176.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.17$4.8314%28.41
$172.50$175.00$177.50Dec 18$0.12$2.3810%19.83
$180.00$182.50$185.00Dec 18$0.09$2.418%26.78
$175.00$177.50$180.00Dec 18$0.13$2.3710%18.23
$170.00$172.50$175.00Dec 4$0.17$2.3312%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Dec 11$0.12$4.8816%40.67
$150.00$155.00$160.00Nov 27$0.43$4.5719%10.63
$135.00$140.00$145.00Dec 11$0.13$4.878%37.46
$140.00$145.00$150.00Dec 11$0.19$4.8110%25.32
$145.00$150.00$155.00Dec 11$0.29$4.7113%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. 150 found (best net $-2.36, 127 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Nov 20-$2.36$2.64
$166.00$170.001:2Nov 20-$1.29$2.71
$164.00$165.001:2Nov 6-$0.30$0.70
$155.00$160.001:2Nov 13-$3.77$1.23
$190.00$191.001:2Dec 4-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Nov 20-$0.03$4.97
$165.00$160.001:2Nov 20-$1.46$3.54
$166.00$165.001:2Nov 6-$0.17$0.83
$155.00$150.001:2Nov 27-$0.53$4.47
$160.00$155.001:2Nov 27-$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 4.17%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Dec 18$6.900.491.2%4.17%5.41%4109
$170.00Dec 18$5.550.442.8%3.35%6.10%7702
$172.50Dec 18$4.550.394.3%2.75%7.01%82.2K
$175.00Dec 18$3.750.335.8%2.27%8.04%53.4K
$170.00Dec 11$4.600.432.8%2.78%5.53%--66
$169.00Dec 4$4.750.452.1%2.87%5.02%144--
$167.00Dec 4$5.550.490.9%3.35%4.29%2--
$166.00Dec 4$6.000.520.3%3.63%3.96%--11
$167.50Dec 4$5.300.481.2%3.20%4.44%2--
$170.00Dec 4$4.200.422.8%2.54%5.29%--120

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 9,612
Total Puts 20,724
Put/Call Ratio 2.16
Net Difference -11,112

Prior's Put/Call Breakdown

Total Calls 12,573
Total Puts 20,150
Put/Call Ratio 1.60
Net Difference -7,577

Prior 7-Day Put/Call Summary

Total Calls 97,995
Total Puts 149,302
Average Put/Call Ratio 1.61
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