Tour v536
XLK
State StreetTechSelSectSPDRETF
$163.96 +0.97%
◀ 11/6 12:55 ▶

Option Volume

Detail
ℹ
Current (11/06 12:55pm) 189,034
Calls: 11,874 (6%)
Puts: 177,160 (94%)
Prior (11/05) 36,827
Calls: 15,324 (42%)
Puts: 21,503 (58%)
Current vs Prior +413.30%
Calls: -22.51% (Calls)
Puts: +723.89% (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 +435.08%
Calls: -15.18%
Puts: +730.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:55pm) $18.03M
Calls: $5.21M (29%)
Puts: $12.82M (71%)
Prior (11/05) $31.39M
Calls: $16.62M (53%)
Puts: $14.77M (47%)
Current vs Prior -42.55%
Calls: -68.65%
Puts: -13.20%
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 -16.87%
Calls: -44.36%
Puts: +4.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:55pm) 14.92
Prior (11/05) 1.40
Current vs Prior +963.27%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg +827.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:55pm) 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 1.95% | 5.80%6.95% | 10.61%
Prior 3.68% | 6.67%8.22% | 10.33%
Current vs Prior -47.00% | -13.03%-15.43% | +2.70%
Prior 7-Day Avg 3.40% | 5.17%6.61% | 9.62%
Current vs 7-Day Avg -42.58% | +12.13%+5.22% | +10.27%
Prior 7-Day Eod 3.68% | 6.67%8.22% | 10.33%
Current vs 7-Day Eod -47.00% | -13.03%-15.43% | +2.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 203.89% | 21.54%
Calls: 92.15% | 34.71%
Puts: 315.63% | 8.37%
Prior 53.96% | 50.16%
Calls: 58.10% | 66.98%
Puts: 49.82% | 33.33%
Current vs Prior +277.85% | -57.06%
Prior 7-Day Avg 65.64% | 54.15%
Calls: 66.98% | 55.19%
Puts: 64.30% | 53.11%
Current vs 7-Day Avg +210.60% | -60.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($12.82M). Unusually high activity with volume up 413% vs prior - elevated interest. Volume explosion - 435% above 7-day average (189,034 vs avg 35,328). Extreme bearish P/C ratio of 14.92 - 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
12:55BEARISHBEARISHBEARISH
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 99 of results (avg 7.5%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Dec 1817.6018.45$18.024.7%50.77586
$147.50Dec 1819.6520.60$20.134.7%10.80151
$140.00Nov 2724.8526.35$25.605.9%--0.9262
$155.00Dec 1813.8514.70$14.276.0%60.702.3K
$132.50Dec 1832.8034.95$33.886.3%--0.94192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Dec 1825.9526.70$26.332.8%210.922.2K
$182.50Nov 618.4018.95$18.672.9%40.902
$185.00Dec 1821.3522.05$21.703.2%250.872.0K
$185.00Dec 1121.3022.00$21.653.2%220.89144
$172.50Nov 68.458.75$8.603.5%51.00118

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 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$159.00Nov 64.606.50$5.5534.2%--0.9732
$140.00Nov 1323.9525.90$24.927.8%10.96--
$135.00Dec 429.8031.85$30.836.6%--0.9413
$132.50Dec 1832.8034.95$33.886.3%--0.94192
$160.00Nov 63.655.25$4.4536.0%80.9341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$166.00Nov 60.972.71$1.8494.6%11.00262
$167.00Nov 61.823.55$2.6964.3%121.00437
$167.50Nov 62.354.00$3.1851.9%41.0027
$168.00Nov 62.954.30$3.6337.2%71.0055
$169.00Nov 63.655.45$4.5539.6%211.00219

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 10.4K, 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 202.222.90$2.5626.6%6150.3346
$170.00Nov 131.441.79$1.6221.6%2880.28113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 130.180.28$0.2343.5%3830.0418
$150.00Nov 201.481.71$1.6014.4%3150.171.2K
$160.00Nov 132.492.75$2.629.9%2770.34258
$135.00Dec 181.191.51$1.3523.7%2620.102.8K
$167.00Dec 46.608.50$7.5525.2%1980.541

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 229.0%, max 1094.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$179.00Nov 6Dec 4406.5%34.0%1094.2%6427
$177.50Nov 6Dec 18379.0%33.8%1021.7%575
$177.00Nov 6Dec 4369.6%34.3%976.3%1453
$163.00Nov 6Dec 11106.1%34.2%210.3%1181
$162.50Nov 6Dec 18104.5%34.7%201.4%821.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$161.00Nov 6Dec 18116.9%34.6%237.9%81.1K
$162.50Nov 6Dec 18104.5%34.7%201.4%1291.3K
$163.00Nov 6Dec 4106.1%36.7%189.1%8650
$164.00Nov 6Dec 1191.9%35.6%158.3%3292
$162.00Nov 6Nov 2092.7%42.7%117.3%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 4.56, avg 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$156.00Dec 18$0.19$0.81$0.1970%4.26$155.19
$150.00$151.00Dec 18$0.32$0.68$0.3277%2.12$150.32
$157.00$160.00Nov 20$1.92$1.08$1.9275%0.56$158.92
$167.00$170.00Nov 27$1.05$1.95$1.0547%1.86$168.05
$162.00$162.50Nov 6$0.25$0.25$0.2585%1.00$162.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$181.00$180.00Nov 20$0.18$0.82$0.18100%4.56$180.82
$176.00$175.00Nov 20$0.20$0.80$0.2087%4.00$175.80
$166.00$165.00Nov 6$0.14$0.86$0.14100%6.14$165.86
$186.00$185.00Nov 20$0.47$0.53$0.47100%1.13$185.53
$171.00$170.00Nov 13$0.27$0.73$0.2774%2.70$170.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.74, avg 0.59)

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$0.54$0.54$0.4685%1.17$187.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Nov 20$0.86$0.86$4.1483%0.21$149.14
$140.00$135.00Nov 20$0.60$0.60$4.4090%0.14$139.40
$141.00$140.00Dec 18$0.47$0.47$0.5385%0.89$140.53
$150.00$149.00Dec 18$0.53$0.53$0.4777%1.13$149.47
$157.50$156.00Dec 18$0.80$0.80$0.7065%1.14$156.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.94, cheapest $2.96)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Nov 6Nov 13$2.6791.9%46.4%
$165.00Nov 6Nov 13$2.8672.2%45.3%
$166.00Nov 6Nov 13$2.8762.6%44.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$163.00Nov 6Nov 13$2.96106.1%45.5%
$164.00Nov 6Nov 13$3.3291.9%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.35% of stock, avg 7.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$166.00Nov 6$0.38$1.84$2.22$163.78$168.221.35%
$165.00Nov 6$0.89$1.70$2.59$162.41$167.591.58%
$164.00Nov 6$1.78$0.86$2.64$161.36$166.641.61%
$167.00Nov 6$0.24$2.69$2.93$164.07$169.931.79%
$163.00Nov 6$2.34$0.64$2.98$160.02$165.981.82%
$162.50Nov 6$2.61$0.48$3.09$159.41$165.591.88%
$162.00Nov 6$2.86$0.27$3.13$158.87$165.131.91%
$167.50Nov 6$0.20$3.18$3.38$164.12$170.882.06%
$168.00Nov 6$0.12$3.63$3.75$164.25$171.752.29%
$161.00Nov 6$3.68$0.28$3.96$157.04$164.962.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.31% of stock, avg 4.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$166.00$162.00Nov 6$0.38$0.27$0.65$161.35$166.65
$167.00$162.50Nov 6$0.24$0.48$0.72$161.78$167.72
$166.00$161.00Nov 6$0.38$0.28$0.66$160.34$166.66
$166.00$162.50Nov 6$0.38$0.48$0.86$161.64$166.86
$167.00$163.00Nov 6$0.24$0.64$0.88$162.12$167.88
$166.00$163.00Nov 6$0.38$0.64$1.02$161.98$167.02
$177.00$162.00Nov 6$1.07$0.27$1.34$160.66$178.34
$177.50$162.00Nov 6$1.07$0.27$1.34$160.66$178.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 1.16, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/141178/180Dec 18$1.34$1.1658%1.16$139.66$178.84
132/134178/180Dec 18$1.16$1.3465%0.87$132.84$178.66
135/140193/195Dec 11$1.46$3.5476%0.41$138.54$194.46
159/160173/174Nov 13$0.79$0.2146%3.76$159.21$173.79
134/135178/180Dec 18$1.17$1.3363%0.88$133.83$178.67
159/160171/172Nov 13$0.84$0.1639%5.25$159.16$171.84
154/155173/174Nov 13$0.57$0.4361%1.33$154.43$173.57
154/155171/172Nov 13$0.62$0.3854%1.63$154.38$171.62
149/150178/180Dec 18$1.40$1.1050%1.27$148.60$178.90
158/159173/174Nov 13$0.63$0.3750%1.70$158.37$173.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.18$4.8214%26.78
$180.00$182.50$185.00Dec 18$0.06$2.448%40.67
$132.50$135.00$137.50Dec 18$0.06$2.445%40.67
$165.00$166.00$167.00Nov 13$0.07$0.938%13.29
$172.00$172.50$173.00Nov 6$0.05$0.456%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 27$0.18$4.8218%26.78
$140.00$145.00$150.00Dec 11$0.08$4.9210%61.50
$145.00$150.00$155.00Nov 27$0.28$4.7214%16.86
$170.00$172.50$175.00Dec 4$0.13$2.3712%18.23
$175.00$177.50$180.00Dec 18$0.12$2.3810%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-2.07, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Nov 20-$2.07$2.93
$166.00$170.001:2Nov 20-$0.96$3.04
$164.00$165.001:2Nov 6$0.00$1.00
$166.00$167.001:2Nov 6-$0.10$0.90
$168.00$169.001:2Nov 6$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Dec 4-$0.19$4.81
$140.00$135.001:2Dec 11-$0.20$4.80
$145.00$140.001:2Nov 13-$0.02$4.98
$150.00$145.001:2Nov 13-$0.19$4.81
$150.00$145.001:2Nov 27-$0.54$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 4.57%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Dec 18$7.500.510.6%4.57%5.21%37934
$167.50Dec 18$6.150.472.2%3.75%5.91%4109
$170.00Dec 18$5.100.413.7%3.11%6.79%7702
$165.00Dec 11$6.900.510.6%4.21%4.84%6442
$172.50Dec 18$4.100.375.2%2.50%7.71%82.2K
$170.00Dec 11$4.550.413.7%2.78%6.46%--66
$165.00Dec 4$6.200.520.6%3.78%4.42%--12
$166.00Dec 4$5.700.501.2%3.48%4.72%--11
$167.00Dec 4$5.300.471.9%3.23%5.09%2--
$167.50Dec 4$5.050.462.2%3.08%5.24%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 11,874
Total Puts 177,160
Put/Call Ratio 14.92
Net Difference -165,286

Prior's Put/Call Breakdown

Total Calls 15,324
Total Puts 21,503
Put/Call Ratio 1.40
Net Difference -6,179

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