Tour v536
XLK
State StreetTechSelSectSPDRETF
$164.28 +1.17%
◀ 11/6 13:05 ▶

Option Volume

Detail
ℹ
Current (11/06 1:05pm) 189,990
Calls: 12,033 (6%)
Puts: 177,957 (94%)
Prior (11/05) 37,616
Calls: 15,501 (41%)
Puts: 22,115 (59%)
Current vs Prior +405.08%
Calls: -22.37% (Calls)
Puts: +704.69% (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 +437.79%
Calls: -14.05%
Puts: +734.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 1:05pm) $19.38M
Calls: $5.26M (27%)
Puts: $14.13M (73%)
Prior (11/05) $32.43M
Calls: $16.50M (51%)
Puts: $15.93M (49%)
Current vs Prior -40.23%
Calls: -68.15%
Puts: -11.30%
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 -10.63%
Calls: -43.88%
Puts: +14.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:05pm) 14.79
Prior (11/05) 1.43
Current vs Prior +936.61%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg +819.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 1:05pm) 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 1.97% | 5.48%7.06% | 10.54%
Prior 3.68% | 6.67%8.22% | 10.33%
Current vs Prior -46.61% | -17.86%-14.11% | +2.02%
Prior 7-Day Avg 3.40% | 5.17%6.61% | 9.62%
Current vs 7-Day Avg -42.16% | +5.91%+6.86% | +9.55%
Prior 7-Day Eod 3.68% | 6.67%8.22% | 10.33%
Current vs 7-Day Eod -46.61% | -17.86%-14.11% | +2.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 101.97% | 16.73%
Calls: 124.28% | 22.47%
Puts: 79.66% | 10.99%
Prior 53.96% | 50.16%
Calls: 58.10% | 66.98%
Puts: 49.82% | 33.33%
Current vs Prior +88.97% | -66.65%
Prior 7-Day Avg 65.64% | 54.15%
Calls: 66.98% | 55.19%
Puts: 64.30% | 53.11%
Current vs 7-Day Avg +55.34% | -69.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($14.13M). Unusually high activity with volume up 405% vs prior - elevated interest. Volume explosion - 438% above 7-day average (189,990 vs avg 35,328). Extreme bearish P/C ratio of 14.79 - 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
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
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 97 of results (avg 7.8%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 2724.8526.35$25.605.9%--0.9262
$147.50Dec 1819.6520.85$20.255.9%10.80151
$132.50Dec 1832.8034.95$33.886.3%--0.94192
$150.00Dec 1817.6018.80$18.206.6%50.77586
$135.00Dec 429.8031.85$30.836.6%--0.9413
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Dec 1821.2021.65$21.422.1%250.862.0K
$185.00Dec 1121.0021.60$21.302.8%220.88144
$188.00Nov 2023.4024.25$23.833.6%201.001.4K
$190.00Nov 1325.0026.10$25.554.3%--1.0020
$190.00Dec 1825.3026.55$25.934.8%220.912.2K

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 64.756.35$5.5528.8%--0.9632
$140.00Nov 1323.9525.90$24.927.8%10.96--
$160.00Nov 63.655.25$4.4536.0%80.9541
$135.00Dec 429.8031.85$30.836.6%--0.9413
$132.50Dec 1832.8034.95$33.886.3%--0.94192
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 10.6K, top 810)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 200.240.51$0.3871.1%8100.08587
$185.00Nov 200.160.25$0.2142.9%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 131.501.79$1.6517.6%2880.29113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 130.180.28$0.2343.5%3830.0418
$150.00Nov 201.411.57$1.4910.7%3150.161.2K
$160.00Nov 132.322.74$2.5316.6%2790.33258
$135.00Dec 181.191.50$1.3523.0%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. 22 strikes (avg 233.7%, max 1125.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$179.00Nov 6Dec 4417.2%34.0%1125.4%6427
$177.50Nov 6Dec 18389.0%32.8%1085.6%575
$177.00Nov 6Dec 4379.3%34.4%1003.9%1453
$163.00Nov 6Dec 11101.7%34.2%197.2%1181
$162.50Nov 6Dec 1898.5%34.7%183.8%821.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Nov 6Dec 1898.5%34.7%183.8%1291.3K
$163.00Nov 6Dec 4101.7%36.7%176.9%8650
$164.00Nov 6Dec 1197.6%35.6%174.4%3292
$162.00Nov 6Nov 2096.1%42.7%125.0%2214
$165.00Nov 6Dec 1874.2%33.7%120.3%452.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 1.22, avg 3.16)

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$0.50$0.50$0.5077%1.00$150.50
$167.00$170.00Nov 27$1.05$1.95$1.0546%1.86$168.05
$162.00$162.50Nov 6$0.25$0.25$0.2584%1.00$162.25
$167.00$168.00Nov 13$0.23$0.77$0.2341%3.35$167.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$181.00$180.00Nov 20$0.45$0.55$0.4597%1.22$180.55
$171.00$170.00Nov 20$0.23$0.77$0.2369%3.35$170.77
$166.00$165.00Nov 6$0.39$0.61$0.39100%1.56$165.61
$160.00$155.00Dec 11$1.18$3.82$1.1838%3.24$158.82
$176.00$175.00Nov 20$0.50$0.50$0.5085%1.00$175.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.75, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$193.00$195.00Dec 11$0.86$0.86$1.1488%0.75$193.86
$181.00$183.00Nov 27$0.83$0.83$1.1782%0.71$181.83
$194.00$195.00Nov 27$0.62$0.62$0.3889%1.63$194.62
$186.00$187.00Nov 27$0.56$0.56$0.4488%1.27$186.56
$187.00$188.00Dec 11$0.59$0.59$0.4185%1.44$187.59
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
$145.00$140.00Dec 4$0.76$0.76$4.2485%0.18$144.24
$150.00$145.00Nov 20$0.75$0.75$4.2584%0.18$149.25
$164.00$160.00Dec 11$1.92$1.92$2.0853%0.92$162.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.95, cheapest $2.67)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Nov 6Nov 13$2.6797.6%45.1%
$165.00Nov 6Nov 13$2.9174.2%44.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$164.00Nov 6Nov 13$3.1097.6%45.1%
$165.00Nov 6Nov 13$3.1074.2%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.33% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$166.00Nov 6$0.34$1.84$2.18$163.82$168.181.33%
$165.00Nov 6$0.89$1.45$2.34$162.66$167.341.42%
$164.00Nov 6$1.78$0.85$2.63$161.37$166.631.60%
$163.00Nov 6$2.34$0.54$2.88$160.12$165.881.75%
$167.00Nov 6$0.23$2.69$2.92$164.08$169.921.78%
$162.50Nov 6$2.61$0.39$3.00$159.50$165.501.83%
$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$171.752.28%
$161.00Nov 6$3.68$0.28$3.96$157.04$164.962.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.30% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$167.00$162.50Nov 6$0.23$0.39$0.62$161.88$167.62
$166.00$162.00Nov 6$0.34$0.27$0.61$161.39$166.61
$166.00$161.00Nov 6$0.34$0.28$0.62$160.38$166.62
$166.00$162.50Nov 6$0.34$0.39$0.73$161.77$166.73
$167.00$163.00Nov 6$0.23$0.54$0.77$162.23$167.77
$166.00$163.00Nov 6$0.34$0.54$0.88$162.12$166.88
$177.50$162.00Nov 6$1.07$0.27$1.34$160.66$178.84
$166.00$164.00Nov 6$0.34$0.85$1.19$162.81$167.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 0.42, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140193/195Dec 11$1.47$3.5376%0.42$138.53$194.47
159/160173/174Nov 20$0.88$0.1237%7.33$159.12$173.88
154/155173/174Nov 13$0.58$0.4261%1.38$154.42$173.58
162/162178/178Nov 6$0.38$0.1261%3.17$162.12$177.88
159/160173/174Nov 13$0.71$0.2947%2.45$159.29$173.71
156/157173/174Nov 13$0.61$0.3957%1.56$156.39$173.61
159/160175/176Nov 20$0.73$0.2743%2.70$159.27$175.73
159/160177/178Nov 20$0.68$0.3248%2.12$159.32$177.68
160/161178/178Nov 6$0.47$0.5368%0.89$160.53$177.97
158/159173/174Nov 13$0.64$0.3650%1.78$158.36$173.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 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
$175.00$177.50$180.00Dec 18$0.09$2.4110%26.78
$132.50$135.00$137.50Dec 18$0.06$2.445%40.67
$177.50$180.00$182.50Dec 18$0.12$2.389%19.83
$182.50$185.00$187.50Dec 18$0.09$2.416%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 27$0.18$4.8218%26.78
$145.00$150.00$155.00Dec 4$0.06$4.9413%82.33
$145.00$150.00$155.00Nov 27$0.28$4.7214%16.86
$140.00$145.00$150.00Dec 11$0.22$4.7810%21.73
$170.00$172.50$175.00Dec 4$0.13$2.3712%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-2.18, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Nov 20-$2.18$2.82
$166.00$170.001:2Nov 20-$0.92$3.08
$164.00$165.001:2Nov 6$0.00$1.00
$166.00$167.001:2Nov 6-$0.12$0.88
$181.00$182.001:2Nov 13$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Dec 4-$0.20$4.80
$165.00$164.001:2Nov 6-$0.25$0.75
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 4.60%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Dec 18$7.550.510.4%4.60%5.03%37934
$167.50Dec 18$6.150.472.0%3.74%5.70%4109
$170.00Dec 18$5.200.413.5%3.17%6.65%7702
$165.00Dec 11$6.900.510.4%4.20%4.64%6442
$172.50Dec 18$4.100.375.0%2.50%7.50%82.2K
$170.00Dec 11$4.550.413.5%2.77%6.25%--66
$175.00Dec 18$3.400.316.5%2.07%8.60%113.4K
$167.00Dec 4$5.300.471.7%3.23%4.88%2--
$165.00Dec 4$6.200.510.4%3.77%4.21%--12
$166.00Dec 4$5.700.491.1%3.47%4.52%--11

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 12,033
Total Puts 177,957
Put/Call Ratio 14.79
Net Difference -165,924

Prior's Put/Call Breakdown

Total Calls 15,501
Total Puts 22,115
Put/Call Ratio 1.43
Net Difference -6,614

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