Tour v536
XLK
State StreetTechSelSectSPDRETF
$165.37 +1.84%
◀ 11/6 12:35 ▶

Option Volume

Detail
ℹ
Current (11/06 12:35pm) 32,845
Calls: 10,980 (33%)
Puts: 21,865 (67%)
Prior (11/05) 35,220
Calls: 14,282 (41%)
Puts: 20,938 (59%)
Current vs Prior -6.74%
Calls: -23.12% (Calls)
Puts: +4.43% (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 -7.03%
Calls: -21.57%
Puts: +2.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:35pm) $16.33M
Calls: $5.06M (31%)
Puts: $11.27M (69%)
Prior (11/05) $30.05M
Calls: $16.37M (54%)
Puts: $13.68M (46%)
Current vs Prior -45.66%
Calls: -69.09%
Puts: -17.63%
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 -24.70%
Calls: -45.96%
Puts: -8.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:35pm) 1.99
Prior (11/05) 1.47
Current vs Prior +35.83%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg +23.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:35pm) 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 1.68% | 4.96%6.54% | 10.13%
Prior 3.68% | 6.67%8.22% | 10.33%
Current vs Prior -54.35% | -25.65%-20.49% | -1.98%
Prior 7-Day Avg 3.40% | 5.17%6.61% | 9.62%
Current vs 7-Day Avg -50.54% | -4.14%-1.08% | +5.24%
Prior 7-Day Eod 3.68% | 6.67%8.22% | 10.33%
Current vs 7-Day Eod -54.35% | -25.65%-20.49% | -1.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 64.19% | 14.67%
Calls: 42.74% | 12.05%
Puts: 85.64% | 17.28%
Prior 53.96% | 50.16%
Calls: 58.10% | 66.98%
Puts: 49.82% | 33.33%
Current vs Prior +18.96% | -70.75%
Prior 7-Day Avg 65.64% | 54.15%
Calls: 66.98% | 55.19%
Puts: 64.30% | 53.11%
Current vs 7-Day Avg -2.22% | -72.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($11.27M). Extreme bearish P/C ratio of 1.99 - heavy put buying. P/C ratio rising 36% - 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
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
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 102 of results (avg 7.1%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Dec 1827.2028.40$27.804.3%--0.88398
$155.00Dec 1814.8015.50$15.154.6%50.722.3K
$160.00Dec 1811.0511.60$11.334.9%90.631.9K
$145.00Nov 2721.3522.45$21.905.0%10.895
$150.00Dec 1818.7519.75$19.255.2%40.78586
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 2019.6019.95$19.771.8%590.944.4K
$185.00Dec 1820.1520.65$20.402.5%250.852.0K
$185.00Dec 1120.0020.55$20.272.7%220.87144
$180.00Nov 2014.9515.40$15.183.0%510.897.4K
$182.50Dec 1817.9518.55$18.253.3%110.812.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.67, cheapest $0.61)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 200.550.66$0.6118.0%1840.111.3K
$179.00Nov 200.660.79$0.7317.8%530.13187
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$159.00Nov 65.807.15$6.4820.8%--1.0032
$160.00Nov 65.055.80$5.4313.8%51.0041
$140.00Nov 1324.5526.80$25.688.8%11.00--
$135.00Dec 430.4532.75$31.607.3%--0.9413
$145.00Nov 2020.9022.65$21.788.0%--0.9228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Nov 2021.7523.05$22.405.8%201.001.4K
$190.00Nov 2023.8525.00$24.434.7%521.00401
$191.00Nov 2025.0526.30$25.684.9%--1.0069
$192.00Nov 2025.4527.80$26.638.8%--1.0047
$193.00Nov 2026.7528.40$27.586.0%21.002

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 8.6K, top 810)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 200.300.51$0.4151.2%8100.08587
$185.00Nov 200.190.28$0.2437.5%6630.052.7K
$182.00Nov 130.080.19$0.1478.6%6340.0461
$171.00Nov 202.552.90$2.7212.9%6150.3446
$172.00Nov 131.061.50$1.2834.4%2590.244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 131.822.12$1.9715.2%2680.29258
$135.00Dec 181.021.38$1.2030.0%2610.092.8K
$167.00Dec 46.608.30$7.4522.8%1980.521
$166.00Nov 133.704.40$4.0517.3%1220.52173
$165.00Nov 204.605.05$4.829.3%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. 21 strikes (avg 101.3%, max 209.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$163.00Nov 6Dec 11109.6%35.4%209.9%1181
$165.00Nov 6Dec 1876.3%32.9%131.9%811.2K
$162.00Nov 6Nov 1397.1%44.3%119.3%40143
$166.00Nov 6Dec 472.0%35.0%105.9%7839
$167.00Nov 6Dec 473.0%36.5%99.8%12540
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$163.00Nov 6Dec 4109.6%36.5%200.2%--650
$164.00Nov 6Dec 1186.7%34.9%148.6%3292
$165.00Nov 6Dec 1876.3%32.9%131.9%442.8K
$162.00Nov 6Nov 1397.1%44.3%119.3%37317
$168.00Nov 6Nov 2083.0%39.4%110.8%2755

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 2.45, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.00$170.00Nov 27$0.87$2.13$0.8748%2.45$167.87
$165.00$166.00Dec 4$0.23$0.77$0.2354%3.35$165.23
$161.00$162.00Nov 6$0.58$0.42$0.5886%0.72$161.58
$166.00$167.00Nov 13$0.23$0.77$0.2348%3.35$166.23
$161.00$162.50Dec 18$0.68$0.82$0.6861%1.21$161.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Nov 27$2.25$2.75$2.2560%1.22$167.75
$172.50$170.00Dec 4$1.20$1.30$1.2065%1.08$171.30
$186.00$185.00Nov 20$0.63$0.37$0.6395%0.59$185.37
$170.00$166.00Dec 11$1.80$2.20$1.8058%1.22$168.20
$167.00$166.00Nov 6$0.38$0.62$0.3876%1.63$166.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.74, avg 0.52)

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$0.66$0.66$0.3488%1.94$179.66
$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$0.67$0.67$0.3386%2.03$140.33
$164.00$163.00Nov 13$0.77$0.77$0.2356%3.35$163.23
$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
$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 $2.78, cheapest $2.56)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Nov 6Nov 13$2.5686.7%43.7%
$165.00Nov 6Nov 13$2.9876.3%42.4%
$166.00Nov 6Nov 13$2.9872.0%43.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Nov 6Nov 13$2.8086.7%43.7%
$165.00Nov 6Nov 13$2.9176.3%42.4%
$166.00Nov 6Nov 13$2.4472.0%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.25% of stock, avg 7.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Nov 6$1.17$0.89$2.06$162.94$167.061.25%
$166.00Nov 6$0.65$1.61$2.26$163.74$168.261.37%
$167.00Nov 6$0.36$1.99$2.35$164.65$169.351.42%
$167.50Nov 6$0.24$2.25$2.49$165.01$169.991.51%
$164.00Nov 6$2.14$0.64$2.78$161.22$166.781.68%
$168.00Nov 6$0.25$2.59$2.84$165.16$170.841.72%
$169.00Nov 6$0.08$3.43$3.51$165.49$172.512.12%
$163.00Nov 6$2.92$0.60$3.52$159.48$166.522.13%
$162.50Nov 6$3.38$0.16$3.54$158.96$166.042.14%
$162.00Nov 6$3.85$0.27$4.12$157.88$166.122.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.31% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$168.00$162.00Nov 6$0.25$0.27$0.52$161.48$168.52
$167.50$162.00Nov 6$0.24$0.27$0.51$161.49$168.01
$167.50$161.00Nov 6$0.24$0.28$0.52$160.48$168.02
$168.00$161.00Nov 6$0.25$0.28$0.53$160.47$168.53
$167.00$162.00Nov 6$0.36$0.27$0.63$161.37$167.63
$167.00$161.00Nov 6$0.36$0.28$0.64$160.36$167.64
$167.50$163.00Nov 6$0.24$0.60$0.84$162.16$168.34
$168.00$163.00Nov 6$0.25$0.60$0.85$162.15$168.85
$167.00$163.00Nov 6$0.36$0.60$0.96$162.04$167.96
$167.50$164.00Nov 6$0.24$0.64$0.88$163.12$168.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 1.38, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/141178/180Dec 18$1.45$1.0557%1.38$139.55$178.95
160/161178/178Nov 6$0.59$0.4174%1.44$160.41$178.09
162/163174/175Nov 6$0.67$0.3364%2.03$162.33$174.67
140/141180/182Dec 18$1.24$1.2662%0.98$139.76$181.24
156/157171/172Nov 13$0.78$0.2248%3.55$156.22$171.78
132/134178/180Dec 18$1.18$1.3263%0.89$132.82$178.68
140/141188/190Dec 18$0.93$1.5773%0.59$140.07$188.43
160/161174/175Nov 6$0.48$0.5276%0.92$160.52$174.48
154/155174/175Nov 20$0.73$0.2750%2.70$154.27$174.73
135/136178/180Dec 18$1.21$1.2961%0.94$134.79$178.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.21$4.7914%22.81
$170.00$172.50$175.00Dec 18$0.08$2.4210%30.25
$167.50$170.00$172.50Dec 18$0.10$2.4010%24.00
$159.00$160.00$161.00Nov 6$0.05$0.9514%19.00
$170.00$172.50$175.00Dec 4$0.15$2.3512%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Nov 13$0.05$4.956%99.00
$135.00$140.00$145.00Dec 11$0.08$4.927%61.50
$145.00$150.00$155.00Nov 27$0.23$4.7712%20.74
$145.00$150.00$155.00Dec 11$0.27$4.7313%17.52
$150.00$155.00$160.00Dec 11$0.39$4.6116%11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-3.03, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Nov 13-$3.03$1.97
$160.00$165.001:2Nov 20-$2.16$2.84
$166.00$170.001:2Nov 20-$1.23$2.77
$164.00$165.001:2Nov 6-$0.20$0.80
$165.00$166.001:2Nov 6-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Nov 20-$1.34$3.66
$150.00$145.001:2Nov 20-$0.01$4.99
$166.00$165.001:2Nov 6-$0.17$0.83
$160.00$155.001:2Nov 27-$1.06$3.94
$150.00$145.001:2Nov 13-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 4.05%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Dec 18$6.700.481.3%4.05%5.34%4109
$170.00Dec 18$5.600.432.8%3.39%6.19%7702
$172.50Dec 18$4.500.384.3%2.72%7.03%82.2K
$175.00Dec 18$3.600.335.8%2.18%8.00%53.4K
$170.00Dec 11$4.600.432.8%2.78%5.58%--66
$167.00Dec 4$5.550.491.0%3.36%4.34%2--
$169.00Dec 4$4.750.442.2%2.87%5.07%144--
$166.00Dec 4$6.000.510.4%3.63%4.01%--11
$167.50Dec 4$5.300.481.3%3.20%4.49%2--
$170.00Dec 4$4.200.422.8%2.54%5.34%--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 10,980
Total Puts 21,865
Put/Call Ratio 1.99
Net Difference -10,885

Prior's Put/Call Breakdown

Total Calls 14,282
Total Puts 20,938
Put/Call Ratio 1.47
Net Difference -6,656

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