Tour v531
XLK
State StreetTechSelSectSPDRETF
$200.96 +0.58%
(10/5 15:40) ◀
|
Monday, October 5, 2026 (3:45pm)
January 2026
|
▶ (10/5 15:50)
◀ 10/5 15:45 ▶

Option Volume

Detail
ℹ
Current (10/05 3:45pm) 24,319
Calls: 8,685 (36%)
Puts: 15,634 (64%)
Prior (10/02) 114,769
Calls: 18,219 (16%)
Puts: 96,550 (84%)
Current vs Prior -78.81%
Calls: -52.33% (Calls)
Puts: -83.81% (Puts)
Prior 7-Day Total 347,173
Calls: 89,464 (26%)
Puts: 257,709 (74%)
Prior 7-Day Average 49,596
Calls: 12,780 (26%)
Puts: 36,815 (74%)
Current vs Prior 7-Day Avg -50.97%
Calls: -32.05%
Puts: -57.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05 3:45pm) $17.55M
Calls: $11.40M (65%)
Puts: $6.14M (35%)
Prior (10/02) $35.78M
Calls: $30.08M (84%)
Puts: $5.70M (16%)
Current vs Prior -50.96%
Calls: -62.09%
Puts: +7.81%
Prior 7-Day Total $203.08M
Calls: $161.52M (80%)
Puts: $41.57M (20%)
Prior 7-Day Average $29.01M
Calls: $23.07M (80%)
Puts: $5.94M (20%)
Current vs Prior 7-Day Avg -39.51%
Calls: -50.58%
Puts: +3.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 3:45pm) 1.80
Prior (10/02) 5.30
Current vs Prior -66.03%
Prior 7-Day Average 2.32
Current vs Prior 7-Day Avg -22.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05 3:45pm) 843,265
Calls: 268,322 (32%)
Puts: 574,943 (68%)
Prior (10/02) 806,309
Calls: 277,554 (34%)
Puts: 528,755 (66%)
Current vs Prior +4.58%
Prior 7-Day Total 5,425,907
Calls: 1,895,707 (35%)
Puts: 3,530,200 (65%)
Prior 7-Day Average 775,129
Calls: 270,815 (35%)
Puts: 504,314 (65%)
Current vs Prior 7-Day Avg +8.79%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.58% | 3.80%3.80% | 8.56%
Prior 2.66% | 4.06%4.06% | 8.10%
Current vs Prior -3.01% | -6.57%-6.57% | +5.76%
Prior 7-Day Avg 2.18% | 3.57%4.56% | 8.21%
Current vs 7-Day Avg +18.42% | +6.33%-16.78% | +4.33%
Prior 7-Day Eod 2.66% | 4.06%4.06% | 8.10%
Current vs 7-Day Eod -3.01% | -6.57%-6.57% | +5.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.46% | 8.51%
Calls: 9.27% | 8.91%
Puts: 9.65% | 8.11%
Prior 15.82% | 35.98%
Calls: 15.75% | 16.47%
Puts: 15.90% | 55.49%
Current vs Prior -40.20% | -76.35%
Prior 7-Day Avg 55.55% | 38.62%
Calls: 48.05% | 37.82%
Puts: 63.05% | 39.43%
Current vs 7-Day Avg -82.97% | -77.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($11.40M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 79% vs prior. Extreme bearish P/C ratio of 1.80 - heavy put buying.

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
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
15:30BULLISHBEARISHBEARISH
15:25BULLISHBEARISHBEARISH
15:20BULLISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
15:10BULLISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH
15:00BULLISHBEARISHBEARISH
14:55BULLISHBEARISHBEARISH
14:50BULLISHBEARISHBEARISH
14:45BULLISHBEARISHBEARISH
14:40BULLISHBEARISHBEARISH
14:35BULLISHBEARISHBEARISH
14:30BULLISHBEARISHBEARISH
14:25BULLISHBEARISHBEARISH
14:20BULLISHBEARISHBEARISH
14:15BULLISHBEARISHBEARISH
14:10BULLISHBEARISHBEARISH
14:05BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:55BULLISHBEARISHBEARISH
13:50BULLISHBEARISHBEARISH
13:45BULLISHBEARISHBEARISH
13:40BULLISHBEARISHBEARISH
13:35BULLISHBEARISHBEARISH
13:30BULLISHBEARISHBEARISH
13:25BULLISHBEARISHBEARISH
13:20BULLISHBEARISHBEARISH
13:15BULLISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
13:05BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:55BULLISHBEARISHBEARISH
12:50BULLISHBEARISHBEARISH
12:45BULLISHBEARISHBEARISH
12:40BULLISHBEARISHBEARISH
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
12:20BULLISHBEARISHBEARISH
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
12:05BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BULLISHBEARISHBEARISH
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 130 of results (avg 6.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Oct 1620.2520.65$20.452.0%40.9651
$180.00Oct 3022.0522.55$22.302.2%30.9114
$170.00Oct 1630.9031.65$31.282.4%--0.9958
$183.00Oct 1618.4018.85$18.632.4%10.93163
$190.00Oct 3013.1013.45$13.272.6%10.8085
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$191.00Oct 231.151.16$1.150.9%1950.18119
$197.00Oct 303.203.35$3.284.6%--0.36240
$195.00Oct 302.642.79$2.725.5%320.3158
$205.00Oct 165.105.40$5.255.7%--0.6818
$207.50Oct 308.108.60$8.356.0%--0.6961

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.69, cheapest $0.53)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 90.500.55$0.539.4%3170.21518
$207.50Oct 160.860.96$0.9111.0%150.21173
$217.50Oct 300.480.58$0.5318.9%--0.1032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 90.330.40$0.3718.9%4750.13168
$196.00Oct 90.440.50$0.4712.8%2210.16121
$197.00Oct 90.560.65$0.6114.8%170.21173
$190.00Oct 160.510.60$0.5516.4%340.121.2K
$191.00Oct 160.590.71$0.6518.5%40.13950

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 935.7036.85$36.283.2%91.0071
$170.00Oct 930.6031.95$31.284.3%60.99--
$175.00Oct 925.5026.60$26.054.2%90.99--
$178.00Oct 922.6023.50$23.053.9%270.9931
$165.00Oct 1635.6536.65$36.152.8%--0.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 98.359.10$8.738.6%31.001
$210.00Oct 168.909.90$9.4010.6%--0.8810
$205.00Oct 94.104.55$4.3210.4%20.8011
$207.50Oct 237.357.95$7.657.8%20.732
$207.50Oct 308.108.60$8.356.0%--0.6961

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 7.0K, top 782)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 90.500.55$0.539.4%3170.21518
$202.50Oct 91.211.34$1.2710.2%1960.39191
$215.00Oct 160.070.15$0.1172.7%1180.0478
$210.00Oct 230.981.18$1.0818.5%880.20189
$172.00Oct 928.6029.80$29.204.1%820.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 160.020.05$0.0475.0%7820.016.1K
$199.00Oct 162.092.35$2.2211.7%6100.3918
$195.00Oct 90.330.40$0.3718.9%4750.13168
$194.00Oct 90.250.33$0.2927.6%3310.1039
$194.00Oct 160.911.03$0.9712.4%2320.201.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1.6%, max 2.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$196.00Oct 9Oct 3025.5%24.9%2.5%45794
$197.00Oct 9Oct 3024.5%24.2%1.1%7212
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.00Oct 9Oct 3024.5%24.2%1.1%17413

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 0.93, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$184.00$185.00Oct 16$0.58$0.42$0.5893%0.72$184.58
$194.00$195.00Oct 23$0.47$0.53$0.4775%1.13$194.47
$191.00$192.00Oct 30$0.55$0.45$0.5578%0.82$191.55
$187.00$188.00Oct 30$0.65$0.35$0.6585%0.54$187.65
$187.50$188.00Oct 9$0.30$0.20$0.3097%0.67$187.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$207.50$200.00Oct 30$3.88$3.62$3.8868%0.93$203.62
$207.50$202.50Oct 23$2.97$2.03$2.9773%0.68$204.53
$200.00$199.00Oct 23$0.22$0.78$0.2244%3.55$199.78
$185.00$180.00Nov 13$0.50$4.50$0.5018%9.00$184.50
$189.00$187.50Nov 6$0.15$1.35$0.1521%9.00$188.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 1.25, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$202.50$205.00Oct 30$1.39$1.39$1.1153%1.25$203.89
$210.00$215.00Nov 13$1.41$1.41$3.5970%0.39$211.41
$202.50$205.00Oct 23$1.23$1.23$1.2754%0.97$203.73
$210.00$215.00Oct 23$0.71$0.71$4.2980%0.17$210.71
$207.50$210.00Nov 6$0.96$0.96$1.5465%0.62$208.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$192.50$192.00Oct 23$0.33$0.33$0.1777%1.94$192.17
$197.50$197.00Oct 30$0.30$0.30$0.2062%1.50$197.20
$182.50$182.00Oct 16$0.13$0.13$0.3794%0.35$182.37
$196.00$195.00Oct 23$0.38$0.38$0.6269%0.61$195.62
$177.00$176.00Oct 9$0.10$0.10$0.9098%0.11$176.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.26, cheapest $1.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Oct 9Oct 16$1.3422.5%22.1%
$199.00Oct 9Oct 16$1.5023.1%22.9%
$202.50Oct 9Oct 16$1.3022.2%22.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Oct 9Oct 16$1.1622.5%22.1%
$199.00Oct 9Oct 16$1.1723.1%22.9%
$202.50Oct 9Oct 16$1.1122.2%22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 1.92% of stock, avg 5.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Oct 9$1.27$2.59$3.86$198.64$206.361.92%
$200.00Oct 9$2.59$1.37$3.96$196.04$203.961.97%
$199.00Oct 9$3.08$1.05$4.13$194.87$203.132.06%
$198.00Oct 9$4.00$0.82$4.82$193.18$202.822.40%
$205.00Oct 9$0.53$4.32$4.85$200.15$209.852.41%
$197.50Oct 9$4.32$0.74$5.06$192.44$202.562.52%
$197.00Oct 9$4.80$0.61$5.41$191.59$202.412.69%
$196.00Oct 9$5.65$0.47$6.12$189.88$202.123.05%
$202.50Oct 16$2.57$3.70$6.27$196.23$208.773.12%
$200.00Oct 16$3.93$2.53$6.46$193.54$206.463.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.39% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$197.00Oct 9$0.18$0.61$0.79$196.21$208.29
$207.50$197.50Oct 9$0.18$0.74$0.92$196.58$208.42
$205.00$197.00Oct 9$0.53$0.61$1.14$195.86$206.14
$207.50$198.00Oct 9$0.18$0.82$1.00$197.00$208.50
$205.00$197.50Oct 9$0.53$0.74$1.27$196.23$206.27
$205.00$198.00Oct 9$0.53$0.82$1.35$196.65$206.35
$207.50$199.00Oct 9$0.18$1.05$1.23$197.77$208.73
$205.00$199.00Oct 9$0.53$1.05$1.58$197.42$206.58
$207.50$200.00Oct 9$0.18$1.37$1.55$198.45$209.05
$202.50$197.00Oct 9$1.27$0.61$1.88$195.12$204.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 0.12, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/171212/215Oct 16$0.26$2.2490%0.12$170.74$212.76
176/177208/210Oct 9$0.22$2.2889%0.10$176.78$207.72
182/182212/215Oct 16$0.29$2.2186%0.13$182.21$212.79
170/171210/212Oct 16$0.32$2.1884%0.15$170.68$210.32
170/171208/210Oct 16$0.52$1.9876%0.26$170.48$208.02
183/184208/210Nov 6$1.17$1.3350%0.88$182.83$208.67
190/192208/210Nov 6$1.46$1.0438%1.40$190.54$208.96
170/171205/208Oct 16$0.77$1.7366%0.45$170.23$205.77
176/177218/220Oct 30$0.33$2.1783%0.15$176.67$217.83
170/173218/220Oct 30$0.33$2.6785%0.12$172.67$217.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 6$0.14$4.8622%34.71
$200.00$202.50$205.00Oct 23$0.12$2.3819%19.83
$210.00$212.50$215.00Nov 6$0.06$2.4410%40.67
$200.00$202.50$205.00Nov 6$0.11$2.3913%21.73
$212.50$215.00$217.50Oct 30$0.05$2.459%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Nov 13$0.09$4.918%54.56
$200.00$202.50$205.00Oct 9$0.51$1.9940%3.90
$198.00$199.00$200.00Oct 9$0.09$0.9114%10.11
$200.00$202.50$205.00Oct 16$0.38$2.1225%5.58
$194.00$195.00$196.00Oct 30$0.06$0.945%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-0.59, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Nov 13-$0.26$4.74
$205.00$207.501:2Oct 16-$0.24$2.26
$202.50$205.001:2Oct 16-$0.59$1.91
$207.50$210.001:2Oct 16-$0.07$2.43
$215.00$220.001:2Nov 13-$0.53$4.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$207.50$200.001:2Oct 30-$0.59$6.91
$210.00$205.001:2Oct 16-$1.10$3.90
$207.50$202.501:2Oct 23-$1.71$3.29
$202.50$200.001:2Oct 9-$0.15$2.35
$205.00$202.501:2Oct 9-$0.86$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.36%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Nov 13$4.750.422.0%2.36%4.37%11
$202.50Nov 6$5.300.480.8%2.64%3.40%826
$207.50Nov 13$3.600.363.2%1.79%5.05%120
$205.00Nov 6$4.050.412.0%2.02%4.03%543
$210.00Nov 13$2.910.304.5%1.45%5.95%35
$207.50Nov 6$3.250.353.2%1.62%4.87%617
$202.50Oct 30$4.550.470.8%2.26%3.03%1153
$210.00Nov 6$2.160.284.5%1.07%5.57%861
$205.00Oct 30$3.050.392.0%1.52%3.53%1113
$212.50Nov 6$1.770.235.7%0.88%6.62%107

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 8,685
Total Puts 15,634
Put/Call Ratio 1.80
Net Difference -6,949

Prior's Put/Call Breakdown

Total Calls 18,219
Total Puts 96,550
Put/Call Ratio 5.30
Net Difference -78,331

Prior 7-Day Put/Call Summary

Total Calls 89,464
Total Puts 257,709
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