Tour v526
XLK
State StreetTechSelSectSPDRETF
$185.63 -0.03%
8/31 11:35

Option Volume

Detail
Current (08/31 11:35am) 7,301
Calls: 2,617 (36%)
Puts: 4,684 (64%)
Prior (08/28) 7,609
Calls: 2,715 (36%)
Puts: 4,894 (64%)
Current vs Prior -4.05%
Calls: -3.61% (Calls)
Puts: -4.29% (Puts)
Prior 7-Day Total 185,703
Calls: 60,881 (33%)
Puts: 124,822 (67%)
Prior 7-Day Average 26,529
Calls: 8,697 (33%)
Puts: 17,831 (67%)
Current vs Prior 7-Day Avg -72.48%
Calls: -69.91%
Puts: -73.73%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/31 11:35am) $4.20M
Calls: $3.05M (73%)
Puts: $1.15M (27%)
Prior (08/28) $5.00M
Calls: $4.37M (87%)
Puts: $633.5K (13%)
Current vs Prior -16.04%
Calls: -30.09%
Puts: +80.80%
Prior 7-Day Total $104.19M
Calls: $62.38M (60%)
Puts: $41.81M (40%)
Prior 7-Day Average $14.88M
Calls: $8.91M (60%)
Puts: $5.97M (40%)
Current vs Prior 7-Day Avg -71.78%
Calls: -65.72%
Puts: -80.83%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 11:35am) 1.79
Prior (08/28) 1.80
Current vs Prior -0.71%
Prior 7-Day Average 2.32
Current vs Prior 7-Day Avg -22.78%
Sentiment BEARISH

Open Interest

Detail
Current (08/31 11:35am) 743,376
Calls: 267,719 (36%)
Puts: 475,657 (64%)
Prior (08/28) 750,236
Calls: 279,434 (37%)
Puts: 470,802 (63%)
Current vs Prior -0.91%
Prior 7-Day Total 5,246,716
Calls: 1,957,706 (37%)
Puts: 3,289,010 (63%)
Prior 7-Day Average 749,530
Calls: 279,672 (37%)
Puts: 469,858 (63%)
Current vs Prior 7-Day Avg -0.82%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 2.55% | 3.64%4.48% | 7.35%
Prior 2.92% | 4.37%4.41% | 7.93%
Current vs Prior -12.70% | -16.85%+1.50% | -7.30%
Prior 7-Day Avg 2.40% | 3.95%4.09% | 7.68%
Current vs 7-Day Avg +6.09% | -8.04%+9.43% | -4.24%
Prior 7-Day Eod 2.92% | 4.37%4.41% | 7.93%
Current vs 7-Day Eod -12.70% | -16.85%+1.50% | -7.30%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 16.04% | 22.30%
Calls: 13.73% | 23.10%
Puts: 18.35% | 21.50%
Prior 39.08% | 58.16%
Calls: 51.27% | 68.72%
Puts: 26.89% | 47.61%
Current vs Prior -58.96% | -61.66%
Prior 7-Day Avg 55.88% | 39.81%
Calls: 57.13% | 38.88%
Puts: 54.63% | 40.74%
Current vs 7-Day Avg -71.29% | -43.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.05M). Extreme bearish P/C ratio of 1.79 - heavy put buying. Put-heavy open interest (475,657 puts vs 267,719 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
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
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 63 of results (avg 5.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 435.6036.30$35.951.9%--0.9915
$160.00Sep 1826.0526.75$26.402.7%60.97682
$150.00Sep 1835.8536.95$36.403.0%70.983.9K
$158.00Sep 427.6028.45$28.033.0%10.991
$157.50Sep 428.0529.00$28.533.3%370.996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 185.956.20$6.084.1%200.664.9K
$210.00Sep 1823.4024.65$24.035.2%71.007
$193.00Sep 117.407.90$7.656.5%40.862
$197.00Sep 410.8511.65$11.257.1%10.952
$195.00Sep 119.109.80$9.457.4%30.921

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.65, cheapest $0.16)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$176.00Sep 40.150.17$0.1612.5%10.0683
$179.00Sep 110.820.98$0.9017.8%200.2118
$170.00Sep 250.820.95$0.8914.6%60.12797

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$156.00Sep 429.4030.55$29.983.8%1741.0010
$157.00Sep 428.5029.65$29.084.0%360.995
$158.00Sep 427.6028.45$28.033.0%10.991
$160.00Sep 425.5026.60$26.054.2%710.9922
$157.50Sep 428.0529.00$28.533.3%370.996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1823.4024.65$24.035.2%71.007
$197.00Sep 1110.5511.70$11.1310.3%30.96--
$197.00Sep 410.8511.65$11.257.1%10.952
$200.00Sep 1813.6014.75$14.188.1%20.95134
$194.00Sep 47.058.70$7.8820.9%10.934

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 3.3K, top 362)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 110.230.37$0.3046.7%3620.102.1K
$155.00Sep 430.3031.45$30.883.7%1740.99--
$156.00Sep 429.4030.55$29.983.8%1741.0010
$190.00Sep 40.450.59$0.5226.9%1700.20187
$191.00Sep 40.290.38$0.3426.5%1270.142.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 110.100.22$0.1675.0%2860.0323
$150.00Sep 250.120.27$0.2075.0%1340.029
$150.00Sep 180.090.16$0.1353.8%1330.022.9K
$184.00Sep 41.121.51$1.3229.5%680.3784
$186.00Sep 41.982.38$2.1818.3%650.52141

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 10.6%, max 17.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.00Sep 4Sep 2528.1%23.9%17.8%--182
$181.00Sep 4Sep 2528.9%24.8%16.2%--232
$180.00Sep 4Sep 2528.5%24.6%15.7%289
$186.00Sep 4Oct 226.4%23.3%13.6%8104
$182.50Sep 4Sep 2527.1%23.9%13.4%--233
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.00Sep 4Sep 2528.1%23.9%17.8%4288
$186.00Sep 4Sep 2526.4%22.7%16.6%65185
$181.00Sep 4Oct 228.9%25.2%14.7%21124
$188.00Sep 4Sep 1125.2%22.0%14.5%1249
$180.00Sep 4Oct 928.5%25.1%13.7%13650

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 0.67, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$181.00Sep 18$0.37$0.63$0.3773%1.70$180.37
$180.00$181.00Sep 4$0.52$0.48$0.5285%0.92$180.52
$175.00$176.00Sep 4$0.65$0.35$0.6596%0.54$175.65
$180.00$183.00Sep 11$1.90$1.10$1.9078%0.58$181.90
$177.50$179.00Sep 18$0.97$0.53$0.9779%0.55$178.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$181.00Oct 2$11.35$7.65$11.3586%0.67$188.65
$192.50$191.00Sep 18$0.85$0.65$0.8575%0.76$191.65
$191.00$190.00Sep 11$0.50$0.50$0.5075%1.00$190.50
$190.00$186.00Sep 25$2.07$1.93$2.0763%0.93$187.93
$169.00$165.00Sep 25$0.17$3.83$0.1711%22.53$168.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 3.76, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$186.00$187.00Sep 11$0.79$0.79$0.2150%3.76$186.79
$187.50$189.00Oct 2$0.90$0.90$0.6053%1.50$188.40
$189.00$190.00Sep 11$0.49$0.49$0.5165%0.96$189.49
$191.00$192.00Sep 18$0.46$0.46$0.5468%0.85$191.46
$194.00$195.00Sep 25$0.38$0.38$0.6275%0.61$194.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$167.50$167.00Sep 11$0.14$0.14$0.3695%0.39$167.36
$178.00$177.50Sep 25$0.23$0.23$0.2774%0.85$177.77
$173.00$172.50Sep 4$0.12$0.12$0.3894%0.32$172.88
$181.00$180.00Sep 25$0.39$0.39$0.6166%0.64$180.61
$181.00$180.00Sep 11$0.31$0.31$0.6973%0.45$180.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.03, cheapest $0.89)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$186.00Sep 4Sep 11$1.2226.4%23.2%
$188.00Sep 4Sep 11$0.8725.2%22.0%
$187.00Sep 4Sep 11$0.9125.9%22.9%
$183.00Sep 4Sep 11$1.2026.7%24.3%
$184.00Sep 4Sep 11$1.0825.9%23.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$186.00Sep 4Sep 11$0.8926.4%23.2%
$188.00Sep 4Sep 11$0.6725.2%22.0%
$187.00Sep 4Sep 11$0.8025.9%22.9%
$187.50Sep 4Sep 11$0.8526.6%23.6%
$183.00Sep 4Sep 11$0.8826.7%24.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 2.22% of stock, avg 5.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$186.00Sep 4$1.95$2.18$4.13$181.87$190.132.22%
$187.00Sep 4$1.47$2.65$4.12$182.88$191.122.22%
$185.00Sep 4$2.55$1.71$4.26$180.74$189.262.29%
$187.50Sep 4$1.34$2.98$4.32$183.18$191.822.33%
$188.00Sep 4$1.07$3.33$4.40$183.60$192.402.37%
$184.00Sep 4$3.25$1.32$4.57$179.43$188.572.46%
$189.00Sep 4$0.75$3.90$4.65$184.35$193.652.50%
$183.00Sep 4$4.08$1.02$5.10$177.90$188.102.75%
$190.00Sep 4$0.52$4.63$5.15$184.85$195.152.77%
$182.50Sep 4$4.47$0.91$5.38$177.12$187.882.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.86% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$182.00Sep 4$0.75$0.84$1.59$180.41$190.59
$189.00$182.50Sep 4$0.75$0.91$1.66$180.84$190.66
$189.00$183.00Sep 4$0.75$1.02$1.77$181.23$190.77
$188.00$182.00Sep 4$1.07$0.84$1.91$180.09$189.91
$188.00$182.50Sep 4$1.07$0.91$1.98$180.52$189.98
$188.00$183.00Sep 4$1.07$1.02$2.09$180.91$190.09
$189.00$184.00Sep 4$0.75$1.32$2.07$181.93$191.07
$187.50$182.00Sep 4$1.34$0.84$2.18$179.82$189.68
$188.00$184.00Sep 4$1.07$1.32$2.39$181.61$190.39
$187.50$182.50Sep 4$1.34$0.91$2.25$180.25$189.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 2.12, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
167/168192/193Sep 11$0.34$0.1676%2.12$167.16$192.84
167/168191/192Sep 11$0.51$0.4969%1.04$166.99$191.51
180/181191/192Sep 11$0.68$0.3247%2.12$180.32$191.68
169/170194/195Sep 25$0.51$0.4963%1.04$169.49$194.51
167/168196/197Sep 11$0.27$0.7386%0.37$167.23$196.27
175/176191/192Sep 18$0.62$0.3850%1.63$175.38$191.62
175/176194/195Sep 25$0.58$0.4254%1.38$175.42$194.58
167/168194/195Sep 11$0.30$0.7082%0.43$167.20$194.30
174/175191/192Sep 18$0.59$0.4152%1.44$174.41$191.59
181/182191/192Sep 18$0.76$0.2435%3.17$181.24$191.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$189.00$190.00$191.00Sep 4$0.05$0.9512%19.00
$205.00$210.00$215.00Sep 25$0.09$4.913%54.56
$167.50$170.00$172.50Sep 18$0.08$2.425%30.25
$184.00$185.00$186.00Sep 4$0.10$0.9015%9.00
$188.00$189.00$190.00Sep 4$0.09$0.9113%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$192.50$195.00$197.50Sep 18$0.05$2.4516%49.00
$184.00$185.00$186.00Sep 4$0.08$0.9215%11.50
$155.00$160.00$165.00Sep 25$0.11$4.894%44.45
$183.00$184.00$185.00Sep 4$0.09$0.9114%10.11
$184.00$185.00$186.00Sep 18$0.07$0.938%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-4.33, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$197.501:2Sep 18-$0.15$2.35
$205.00$210.001:2Sep 25-$0.03$4.97
$200.00$202.501:2Sep 18-$0.08$2.42
$210.00$215.001:2Sep 25-$0.09$4.91
$197.50$200.001:2Sep 18-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$4.33$5.67
$165.00$160.001:2Sep 25-$0.19$4.81
$155.00$150.001:2Sep 25-$0.10$4.90
$165.00$160.001:2Oct 2-$0.32$4.68
$159.00$157.501:2Sep 18-$0.04$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 2.77%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$186.00Oct 2$5.150.510.2%2.77%2.97%16
$187.50Oct 2$4.400.471.0%2.37%3.38%--15
$187.00Oct 2$4.550.480.7%2.45%3.19%--21
$189.00Oct 2$3.700.421.8%1.99%3.81%--14
$190.00Oct 2$3.250.392.4%1.75%4.10%--19
$191.00Oct 2$2.760.362.9%1.49%4.38%--42
$186.00Sep 25$4.450.500.2%2.40%2.60%7288
$187.00Sep 25$3.850.470.7%2.07%2.81%572
$187.50Sep 25$3.650.451.0%1.97%2.97%--17
$189.00Sep 25$3.000.401.8%1.62%3.43%--37

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 2,617
Total Puts 4,684
Put/Call Ratio 1.79
Net Difference -2,067

Prior's Put/Call Breakdown

Total Calls 2,715
Total Puts 4,894
Put/Call Ratio 1.80
Net Difference -2,179

Prior 7-Day Put/Call Summary

Total Calls 60,881
Total Puts 124,822
Average Put/Call Ratio 2.32
Ratio Trend Falling

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