Tour v536
XLK
State StreetTechSelSectSPDRETF
$163.97 +0.98%
◀ 11/6 12:50 ▶

Option Volume

Detail
ℹ
Current (11/06 12:50pm) 118,468
Calls: 11,838 (10%)
Puts: 106,630 (90%)
Prior (11/05) 36,673
Calls: 15,239 (42%)
Puts: 21,434 (58%)
Current vs Prior +223.04%
Calls: -22.32% (Calls)
Puts: +397.48% (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 +235.34%
Calls: -15.44%
Puts: +399.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:50pm) $17.64M
Calls: $5.23M (30%)
Puts: $12.41M (70%)
Prior (11/05) $31.26M
Calls: $16.60M (53%)
Puts: $14.66M (47%)
Current vs Prior -43.57%
Calls: -68.51%
Puts: -15.34%
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 -18.67%
Calls: -44.19%
Puts: +0.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:50pm) 9.01
Prior (11/05) 1.41
Current vs Prior +540.40%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg +460.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:50pm) 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 1.88% | 5.73%6.95% | 10.59%
Prior 3.68% | 6.67%8.22% | 10.33%
Current vs Prior -48.83% | -14.05%-15.44% | +2.51%
Prior 7-Day Avg 3.40% | 5.17%6.61% | 9.62%
Current vs 7-Day Avg -44.56% | +10.82%+5.21% | +10.07%
Prior 7-Day Eod 3.68% | 6.67%8.22% | 10.33%
Current vs 7-Day Eod -48.83% | -14.05%-15.44% | +2.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 172.63% | 24.64%
Calls: 92.15% | 30.39%
Puts: 253.12% | 18.89%
Prior 53.96% | 50.16%
Calls: 58.10% | 66.98%
Puts: 49.82% | 33.33%
Current vs Prior +219.92% | -50.88%
Prior 7-Day Avg 65.64% | 54.15%
Calls: 66.98% | 55.19%
Puts: 64.30% | 53.11%
Current vs 7-Day Avg +162.98% | -54.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($12.41M). Unusually high activity with volume up 223% vs prior - elevated interest. Volume explosion - 235% above 7-day average (118,468 vs avg 35,328). Extreme bearish P/C ratio of 9.01 - heavy put buying.

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
12:50BEARISHBEARISHBEARISH
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 100 of results (avg 7.5%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Dec 1817.8018.65$18.234.7%50.77586
$135.00Dec 430.1031.85$30.985.6%--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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Dec 1821.3521.90$21.632.5%250.872.0K
$185.00Dec 1121.2021.85$21.533.0%220.89144
$179.00Nov 2015.2015.70$15.453.2%--0.951.1K
$190.00Dec 1825.4026.60$26.004.6%200.922.2K
$180.00Dec 1816.9017.70$17.304.6%40.793.0K

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. 210 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$159.00Nov 64.806.55$5.6830.8%--0.9932
$140.00Nov 1324.1525.90$25.037.0%10.96--
$135.00Dec 430.1031.85$30.985.6%--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
$166.00Nov 60.972.47$1.7287.2%11.00262
$167.00Nov 61.823.30$2.5657.8%121.00437
$167.50Nov 62.253.85$3.0552.5%41.0027
$168.00Nov 62.714.50$3.6149.6%71.0055
$169.00Nov 63.655.30$4.4736.9%211.00219

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 10.0K, top 810)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 200.240.51$0.3871.1%8100.08587
$185.00Nov 200.160.27$0.2250.0%6650.052.7K
$182.00Nov 130.030.15$0.09133.3%6640.0361
$171.00Nov 202.312.90$2.6122.6%6150.3446
$170.00Nov 131.461.82$1.6422.0%2880.29113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 130.200.28$0.2433.3%3530.0418
$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%1220.56173

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 225.8%, max 1087.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$179.00Nov 6Dec 4400.1%33.7%1087.6%6427
$177.50Nov 6Dec 18372.8%33.7%1006.7%575
$177.00Nov 6Dec 4363.5%34.0%968.7%1453
$165.00Nov 6Dec 18104.3%33.8%208.6%841.2K
$163.00Nov 6Dec 1194.2%34.0%177.2%1181
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Nov 6Dec 18104.3%33.8%208.6%452.8K
$163.00Nov 6Dec 494.2%36.5%158.2%8650
$164.00Nov 6Dec 1186.5%35.6%142.9%3292
$162.50Nov 6Dec 1883.0%34.4%141.6%131.3K
$162.00Nov 6Nov 2094.2%42.9%119.7%2214

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 7.33, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$156.00Dec 18$0.30$0.70$0.3070%2.33$155.30
$150.00$151.00Dec 18$0.48$0.52$0.4877%1.08$150.48
$167.00$170.00Nov 27$1.02$1.98$1.0247%1.94$168.02
$167.00$168.00Nov 13$0.17$0.83$0.1741%4.88$167.17
$163.00$164.00Nov 6$0.51$0.49$0.5176%0.96$163.51
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$181.00$180.00Nov 20$0.12$0.88$0.12100%7.33$180.88
$176.00$175.00Nov 20$0.35$0.65$0.3586%1.86$175.65
$166.00$165.00Nov 6$0.24$0.76$0.24100%3.17$165.76
$166.00$165.00Nov 20$0.13$0.87$0.1352%6.69$165.87
$171.00$170.00Nov 20$0.32$0.68$0.3269%2.12$170.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.74, avg 0.60)

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
$150.00$149.00Dec 18$0.56$0.56$0.4477%1.27$149.44
$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
$150.00$145.00Nov 20$0.81$0.81$4.1984%0.19$149.19
$145.00$140.00Dec 4$0.78$0.78$4.2285%0.18$144.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.93, cheapest $2.81)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Nov 6Nov 13$2.81104.3%44.4%
$164.00Nov 6Nov 13$2.6286.5%45.1%
$166.00Nov 6Nov 13$2.9459.6%44.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Nov 6Nov 13$3.07104.3%44.4%
$164.00Nov 6Nov 13$3.2286.5%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 1.29% of stock, avg 7.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$166.00Nov 6$0.39$1.72$2.11$163.89$168.111.29%
$165.00Nov 6$0.94$1.48$2.42$162.58$167.421.48%
$164.00Nov 6$1.83$0.75$2.58$161.42$166.581.57%
$167.00Nov 6$0.23$2.56$2.79$164.21$169.791.70%
$163.00Nov 6$2.34$0.49$2.83$160.17$165.831.73%
$162.50Nov 6$2.62$0.27$2.89$159.61$165.391.76%
$162.00Nov 6$2.96$0.27$3.23$158.77$165.231.97%
$167.50Nov 6$0.20$3.05$3.25$164.25$170.751.98%
$168.00Nov 6$0.13$3.61$3.74$164.26$171.742.28%
$161.00Nov 6$3.78$0.28$4.06$156.94$165.062.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.30% of stock, avg 4.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.00$162.50Nov 6$0.23$0.27$0.50$162.00$167.50
$167.00$162.00Nov 6$0.23$0.27$0.50$161.50$167.50
$167.00$161.00Nov 6$0.23$0.28$0.51$160.49$167.51
$166.00$162.50Nov 6$0.39$0.27$0.66$161.84$166.66
$166.00$162.00Nov 6$0.39$0.27$0.66$161.34$166.66
$167.00$163.00Nov 6$0.23$0.49$0.72$162.28$167.72
$166.00$161.00Nov 6$0.39$0.28$0.67$160.33$166.67
$166.00$163.00Nov 6$0.39$0.49$0.88$162.12$166.88
$167.00$164.00Nov 6$0.23$0.75$0.98$163.02$167.98
$166.00$164.00Nov 6$0.39$0.75$1.14$162.86$167.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 1.23, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/141178/180Dec 18$1.38$1.1258%1.23$139.62$178.88
132/134178/180Dec 18$1.20$1.3064%0.92$132.80$178.70
135/140193/195Dec 11$1.50$3.5076%0.43$138.50$194.50
134/135178/180Dec 18$1.21$1.2963%0.94$133.79$178.71
154/155173/174Nov 13$0.62$0.3861%1.63$154.38$173.62
159/160175/176Nov 20$0.80$0.2042%4.00$159.20$175.80
149/150178/180Dec 18$1.47$1.0350%1.43$148.53$178.97
154/155171/172Nov 13$0.67$0.3354%2.03$154.33$171.67
159/160171/172Nov 20$0.89$0.1131%8.09$159.11$171.89
159/160178/179Nov 20$0.68$0.3250%2.13$159.32$178.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.24$4.7614%19.83
$132.50$135.00$137.50Dec 18$0.06$2.445%40.67
$135.00$137.50$140.00Dec 18$0.07$2.433%34.71
$162.00$162.50$163.00Nov 6$0.06$0.449%7.33
$172.00$172.50$173.00Nov 6$0.05$0.456%9.00
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
$140.00$145.00$150.00Dec 11$0.20$4.809%24.00
$175.00$176.00$177.00Nov 6$0.08$0.9212%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-2.13, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Nov 20-$2.13$2.87
$166.00$170.001:2Nov 20-$0.96$3.04
$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
$145.00$140.001:2Nov 13-$0.04$4.96
$150.00$145.001:2Nov 13-$0.22$4.78
$167.00$166.001:2Nov 6-$0.88$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 4.63%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Dec 18$7.600.510.6%4.63%5.26%37934
$167.50Dec 18$6.150.472.1%3.75%5.90%4109
$170.00Dec 18$5.200.413.7%3.17%6.85%7702
$165.00Dec 11$6.900.520.6%4.21%4.84%6442
$172.50Dec 18$4.150.375.2%2.53%7.73%82.2K
$170.00Dec 11$4.600.413.7%2.81%6.48%--66
$165.00Dec 4$6.400.520.6%3.90%4.53%--12
$166.00Dec 4$5.900.501.2%3.60%4.84%--11
$167.00Dec 4$5.350.481.9%3.26%5.11%2--
$167.50Dec 4$5.100.472.1%3.11%5.26%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 11,838
Total Puts 106,630
Put/Call Ratio 9.01
Net Difference -94,792

Prior's Put/Call Breakdown

Total Calls 15,239
Total Puts 21,434
Put/Call Ratio 1.41
Net Difference -6,195

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