Tour v536
XLK
State StreetTechSelSectSPDRETF
$164.44 +1.27%
◀ 11/6 12:45 ▶

Option Volume

Detail
ℹ
Current (11/06 12:45pm) 34,276
Calls: 11,446 (33%)
Puts: 22,830 (67%)
Prior (11/05) 36,470
Calls: 15,091 (41%)
Puts: 21,379 (59%)
Current vs Prior -6.02%
Calls: -24.15% (Calls)
Puts: +6.79% (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 -2.98%
Calls: -18.24%
Puts: +7.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:45pm) $17.19M
Calls: $5.19M (30%)
Puts: $12.00M (70%)
Prior (11/05) $31.01M
Calls: $16.53M (53%)
Puts: $14.48M (47%)
Current vs Prior -44.58%
Calls: -68.61%
Puts: -17.14%
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 -20.76%
Calls: -44.59%
Puts: -2.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:45pm) 1.99
Prior (11/05) 1.42
Current vs Prior +40.79%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg +24.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:45pm) 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 1.78% | 5.41%7.09% | 10.50%
Prior 3.68% | 6.67%8.22% | 10.33%
Current vs Prior -51.61% | -18.85%-13.82% | +1.64%
Prior 7-Day Avg 3.40% | 5.17%6.61% | 9.62%
Current vs 7-Day Avg -47.58% | +4.63%+7.22% | +9.13%
Prior 7-Day Eod 3.68% | 6.67%8.22% | 10.33%
Current vs 7-Day Eod -51.61% | -18.85%-13.82% | +1.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 196.25% | 17.98%
Calls: 118.50% | 22.47%
Puts: 274.00% | 13.48%
Prior 53.96% | 50.16%
Calls: 58.10% | 66.98%
Puts: 49.82% | 33.33%
Current vs Prior +263.70% | -64.15%
Prior 7-Day Avg 65.64% | 54.15%
Calls: 66.98% | 55.19%
Puts: 64.30% | 53.11%
Current vs 7-Day Avg +198.96% | -66.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($12.00M). Extreme bearish P/C ratio of 1.99 - heavy put buying. P/C ratio rising 41% - 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
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
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 91 of results (avg 7.7%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Dec 430.2531.85$31.055.2%--0.9413
$132.50Dec 1833.0034.95$33.985.7%--0.94192
$135.00Dec 1830.6532.65$31.656.3%30.90153
$137.50Dec 1828.4030.35$29.386.6%--0.89280
$140.00Dec 1826.2528.10$27.186.8%--0.87398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Dec 1821.1521.75$21.452.8%250.852.0K
$185.00Dec 1120.9021.70$21.303.8%220.88144
$188.00Nov 2023.1524.05$23.603.8%201.001.4K
$190.00Dec 1825.3526.45$25.904.2%200.902.2K
$185.00Nov 2020.2021.30$20.755.3%591.004.4K

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. 209 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 1324.1525.90$25.037.0%11.00--
$159.00Nov 64.806.55$5.6830.8%--0.9932
$135.00Dec 430.2531.85$31.055.2%--0.9413
$132.50Dec 1833.0034.95$33.985.7%--0.94192
$160.00Nov 63.855.25$4.5530.8%80.9341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.00Nov 61.633.30$2.4767.6%121.00437
$167.50Nov 62.113.85$2.9858.4%41.0027
$168.00Nov 62.574.50$3.5454.5%71.0055
$169.00Nov 63.455.30$4.3842.2%211.00219
$170.00Nov 65.056.20$5.6320.4%351.00789

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 9.3K, top 810)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 200.240.51$0.3871.1%8100.08587
$182.00Nov 130.030.15$0.09133.3%6640.0361
$185.00Nov 200.160.27$0.2250.0%6630.052.7K
$171.00Nov 202.312.90$2.6122.6%6150.3446
$172.00Nov 130.891.49$1.1950.4%2590.224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 132.232.66$2.4517.6%2760.33258
$135.00Dec 181.191.51$1.3523.7%2620.102.8K
$167.00Dec 46.608.30$7.4522.8%1980.531
$166.00Nov 133.755.20$4.4732.4%1220.55173
$165.00Nov 205.255.95$5.6012.5%1060.483.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 273.6%, max 1069.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$179.00Nov 6Dec 4393.9%33.7%1069.4%6427
$178.00Nov 6Dec 4376.1%33.9%1010.8%20807
$177.50Nov 6Dec 18367.0%33.5%995.3%575
$177.00Nov 6Dec 4357.9%34.0%952.6%1453
$163.00Nov 6Dec 1195.8%34.0%181.8%1181
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.00Nov 6Dec 11357.9%35.1%921.1%--61
$163.00Nov 6Dec 495.8%36.6%162.0%8650
$164.00Nov 6Dec 1190.9%35.6%155.0%3292
$162.50Nov 6Dec 1884.1%34.5%143.9%131.3K
$165.00Nov 6Dec 1881.6%33.6%142.7%442.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 2.23, avg 3.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.00$170.00Nov 27$1.00$2.00$1.0047%2.00$168.00
$167.00$168.00Nov 13$0.17$0.83$0.1741%4.88$167.17
$163.00$164.00Nov 6$0.51$0.49$0.5175%0.96$163.51
$172.00$173.00Nov 20$0.12$0.88$0.1230%7.33$172.12
$155.00$156.00Dec 18$0.55$0.45$0.5570%0.82$155.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$181.00$180.00Nov 20$0.31$0.69$0.3195%2.23$180.69
$171.00$170.00Nov 20$0.18$0.82$0.1868%4.56$170.82
$186.00$185.00Nov 20$0.60$0.40$0.60100%0.67$185.40
$166.00$165.00Nov 20$0.10$0.90$0.1052%9.00$165.90
$176.00$175.00Nov 20$0.45$0.55$0.4583%1.22$175.55

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 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$193.00$195.00Dec 11$0.85$0.85$1.1588%0.74$193.85
$181.00$183.00Nov 27$0.83$0.83$1.1782%0.71$181.83
$194.00$195.00Nov 27$0.63$0.63$0.3789%1.70$194.63
$186.00$187.00Nov 27$0.56$0.56$0.4488%1.27$186.56
$187.00$188.00Dec 11$0.55$0.55$0.4585%1.22$187.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$141.00$140.00Dec 18$0.47$0.47$0.5385%0.89$140.53
$140.00$135.00Nov 20$0.60$0.60$4.4090%0.14$139.40
$157.50$156.00Dec 18$0.82$0.82$0.6866%1.21$156.68
$150.00$145.00Nov 20$0.81$0.81$4.1984%0.19$149.19
$150.00$149.00Dec 18$0.51$0.51$0.4977%1.04$149.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.02, cheapest $2.62)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Nov 6Nov 13$2.6290.9%45.6%
$165.00Nov 6Nov 13$2.9181.6%45.6%
$166.00Nov 6Nov 13$2.9259.9%44.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Nov 6Nov 13$3.2890.9%45.6%
$165.00Nov 6Nov 13$3.3581.6%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 1.24% of stock, avg 7.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Nov 6$0.94$1.10$2.04$162.96$167.041.24%
$166.00Nov 6$0.41$1.66$2.07$163.93$168.071.26%
$164.00Nov 6$1.83$0.75$2.58$161.42$166.581.57%
$167.00Nov 6$0.24$2.47$2.71$164.29$169.711.65%
$163.00Nov 6$2.34$0.49$2.83$160.17$165.831.72%
$162.50Nov 6$2.62$0.27$2.89$159.61$165.391.76%
$167.50Nov 6$0.20$2.98$3.18$164.32$170.681.93%
$162.00Nov 6$2.96$0.27$3.23$158.77$165.231.96%
$168.00Nov 6$0.22$3.54$3.76$164.24$171.762.29%
$161.00Nov 6$3.83$0.28$4.11$156.89$165.112.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.31% of stock, avg 4.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.00$162.50Nov 6$0.24$0.27$0.51$161.99$167.51
$167.00$162.00Nov 6$0.24$0.27$0.51$161.49$167.51
$167.00$161.00Nov 6$0.24$0.28$0.52$160.48$167.52
$167.00$163.00Nov 6$0.24$0.49$0.73$162.27$167.73
$166.00$162.50Nov 6$0.41$0.27$0.68$161.82$166.68
$166.00$162.00Nov 6$0.41$0.27$0.68$161.32$166.68
$166.00$161.00Nov 6$0.41$0.28$0.69$160.31$166.69
$166.00$163.00Nov 6$0.41$0.49$0.90$162.10$166.90
$167.00$164.00Nov 6$0.24$0.75$0.99$163.01$167.99
$166.00$164.00Nov 6$0.41$0.75$1.16$162.84$167.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 0.95, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
132/134178/180Dec 18$1.22$1.2864%0.95$132.78$178.72
135/140193/195Dec 11$1.50$3.5076%0.43$138.50$194.50
159/160177/178Nov 20$0.77$0.2348%3.35$159.23$177.77
154/155171/172Nov 13$0.71$0.2953%2.45$154.29$171.71
140/141178/180Dec 18$1.29$1.2158%1.07$139.71$178.79
159/160175/176Nov 20$0.81$0.1943%4.26$159.19$175.81
154/155173/174Nov 13$0.63$0.3760%1.70$154.37$173.63
154/155174/175Nov 20$0.72$0.2850%2.57$154.28$174.72
159/160178/179Nov 20$0.70$0.3051%2.33$159.30$178.70
156/157171/172Nov 13$0.66$0.3449%1.94$156.34$171.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.27$4.7314%17.52
$180.00$182.50$185.00Dec 18$0.05$2.457%49.00
$132.50$135.00$137.50Dec 18$0.06$2.445%40.67
$168.00$169.00$170.00Nov 6$0.08$0.9214%11.50
$182.50$185.00$187.50Dec 18$0.11$2.396%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Dec 11$0.11$4.8917%44.45
$150.00$155.00$160.00Nov 27$0.15$4.8518%32.33
$145.00$150.00$155.00Nov 27$0.26$4.7414%18.23
$164.00$165.00$166.00Nov 6$0.21$0.7950%3.76
$163.00$164.00$165.00Nov 6$0.09$0.9127%10.11

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 $-2.13, 127 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Nov 20-$2.13$2.87
$166.00$170.001:2Nov 20-$1.00$3.00
$166.00$167.001:2Nov 6-$0.07$0.93
$181.00$182.001:2Nov 13$0.00$1.00
$193.00$194.001:2Nov 20$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Dec 4-$0.16$4.84
$140.00$135.001:2Dec 11-$0.16$4.84
$166.00$165.001:2Nov 6-$0.54$0.46
$167.00$166.001:2Nov 6-$0.85$0.15
$150.00$145.001:2Nov 13-$0.22$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 4.62%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Dec 18$7.600.510.3%4.62%4.96%37934
$170.00Dec 18$5.300.423.4%3.22%6.60%7702
$167.50Dec 18$6.150.471.9%3.74%5.60%4109
$165.00Dec 11$6.900.520.3%4.20%4.54%6442
$172.50Dec 18$4.150.374.9%2.52%7.43%82.2K
$170.00Dec 11$4.600.413.4%2.80%6.18%--66
$166.00Dec 4$5.900.500.9%3.59%4.54%--11
$165.00Dec 4$6.350.520.3%3.86%4.20%--12
$175.00Dec 18$3.350.316.4%2.04%8.46%73.4K
$167.00Dec 4$5.350.471.6%3.25%4.81%2--

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 11,446
Total Puts 22,830
Put/Call Ratio 1.99
Net Difference -11,384

Prior's Put/Call Breakdown

Total Calls 15,091
Total Puts 21,379
Put/Call Ratio 1.42
Net Difference -6,288

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