Tour v531
XLK
State StreetTechSelSectSPDRETF
$202.42 +0.74%
◀ 10/6 12:30 ▶

Option Volume

Detail
ℹ
Current (10/06 12:30pm) 31,379
Calls: 15,587 (50%)
Puts: 15,792 (50%)
Prior (10/05) 11,557
Calls: 5,123 (44%)
Puts: 6,434 (56%)
Current vs Prior +171.52%
Calls: +204.26% (Calls)
Puts: +145.45% (Puts)
Prior 7-Day Total 352,278
Calls: 92,235 (26%)
Puts: 260,043 (74%)
Prior 7-Day Average 50,325
Calls: 13,176 (26%)
Puts: 37,149 (74%)
Current vs Prior 7-Day Avg -37.65%
Calls: +18.29%
Puts: -57.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06 12:30pm) $53.14M
Calls: $49.72M (94%)
Puts: $3.42M (6%)
Prior (10/05) $8.75M
Calls: $7.03M (80%)
Puts: $1.72M (20%)
Current vs Prior +507.68%
Calls: +607.77%
Puts: +98.95%
Prior 7-Day Total $210.60M
Calls: $166.53M (79%)
Puts: $44.07M (21%)
Prior 7-Day Average $30.09M
Calls: $23.79M (79%)
Puts: $6.30M (21%)
Current vs Prior 7-Day Avg +76.64%
Calls: +109.00%
Puts: -45.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 12:30pm) 1.01
Prior (10/05) 1.26
Current vs Prior -19.33%
Prior 7-Day Average 2.27
Current vs Prior 7-Day Avg -55.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06 12:30pm) 856,960
Calls: 272,455 (32%)
Puts: 584,505 (68%)
Prior (10/05) 843,265
Calls: 268,322 (32%)
Puts: 574,943 (68%)
Current vs Prior +1.62%
Prior 7-Day Total 5,491,360
Calls: 1,890,113 (34%)
Puts: 3,601,247 (66%)
Prior 7-Day Average 784,480
Calls: 270,016 (34%)
Puts: 514,463 (66%)
Current vs Prior 7-Day Avg +9.24%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.39% | 3.65%3.65% | 8.32%
Prior 2.57% | 3.87%3.87% | 8.47%
Current vs Prior -7.08% | -5.71%-5.71% | -1.73%
Prior 7-Day Avg 2.32% | 3.65%4.40% | 8.21%
Current vs 7-Day Avg +2.76% | -0.04%-17.10% | +1.36%
Prior 7-Day Eod 2.57% | 3.87%3.87% | 8.47%
Current vs 7-Day Eod -7.08% | -5.71%-5.71% | -1.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.13% | 8.60%
Calls: 7.62% | 5.46%
Puts: 20.65% | 11.74%
Prior 26.09% | 17.31%
Calls: 31.35% | 12.99%
Puts: 20.83% | 21.63%
Current vs Prior -45.84% | -50.32%
Prior 7-Day Avg 37.16% | 34.12%
Calls: 29.67% | 33.83%
Puts: 44.65% | 34.40%
Current vs 7-Day Avg -61.97% | -74.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($49.72M) vs puts ($3.42M). Massive premium surge with dollar volume up 508% vs prior. Dollar volume significantly above 7-day average (77% higher). Unusually high activity with volume up 172% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
12:30BULLISHNEUTRALMIXED
12:25BULLISHNEUTRALMIXED
12:20BULLISHNEUTRALMIXED
12:15BULLISHNEUTRALMIXED
12:10BULLISHNEUTRALMIXED
12:05BULLISHNEUTRALMIXED
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BULLISHBEARISHBEARISH
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHNEUTRALBULLISH

📈 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 157 of results (avg 6.1%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 927.4027.90$27.651.8%7001.006
$180.00Oct 3023.3523.80$23.581.9%50.9317
$165.00Oct 937.4038.25$37.832.2%700.9973
$170.00Oct 1632.6033.35$32.982.3%10.9958
$165.00Oct 1637.5538.45$38.002.4%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 203.853.95$3.902.6%1070.3298
$192.00Nov 203.103.20$3.153.2%--0.2716
$188.00Nov 202.332.41$2.373.4%150.21855
$235.00Oct 931.6033.00$32.304.3%861.00--
$197.00Nov 204.454.65$4.554.4%10.3687

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.67, cheapest $0.11)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 90.650.72$0.6910.1%570.28665
$210.00Oct 160.550.65$0.6016.7%410.16750
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$194.00Oct 90.100.11$0.119.1%3870.05304
$198.00Oct 90.340.41$0.3818.4%600.15129
$200.00Oct 90.660.76$0.7114.1%720.2770
$190.00Oct 160.320.38$0.3517.1%50.081.2K
$195.00Oct 160.680.80$0.7416.2%330.171.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 932.4033.25$32.832.6%4361.002
$171.00Oct 931.4032.30$31.852.8%1021.0059
$172.00Oct 930.4031.30$30.852.9%3611.0074
$172.50Oct 929.7030.90$30.304.0%1941.0074
$173.00Oct 929.2530.25$29.753.4%6141.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 926.6528.05$27.355.1%861.00--
$235.00Oct 931.6033.00$32.304.3%861.00--
$240.00Oct 936.5538.20$37.384.4%261.00--
$215.00Oct 1611.8513.20$12.5210.8%50.958
$210.00Oct 167.308.05$7.689.8%--0.8410

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 14.4K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$174.00Oct 928.3029.30$28.803.5%1.2K1.009
$184.00Oct 918.4519.15$18.803.7%9930.9957
$186.00Oct 916.4517.20$16.834.5%7280.9974
$175.00Oct 927.4027.90$27.651.8%7001.006
$187.50Oct 914.9515.95$15.456.5%6310.96115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 230.390.47$0.4318.6%6420.07148
$195.00Oct 90.110.16$0.1435.7%5050.06595
$194.00Oct 90.100.11$0.119.1%3870.05304
$174.00Nov 200.830.95$0.8913.5%3150.082.0K
$175.00Nov 200.851.00$0.9316.1%1320.092.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 0.6%, max 0.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$198.00Oct 9Nov 2024.5%24.3%0.6%191.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$198.00Oct 9Nov 2024.5%24.3%0.6%60297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 1.38, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$193.00$194.00Oct 23$0.42$0.58$0.4282%1.38$193.42
$195.00$196.00Oct 9$0.65$0.35$0.6594%0.54$195.65
$187.50$188.00Oct 16$0.27$0.23$0.2795%0.85$187.77
$195.00$196.00Oct 16$0.65$0.35$0.6583%0.54$195.65
$187.00$187.50Oct 16$0.30$0.20$0.3094%0.67$187.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$207.50$202.50Oct 30$2.52$2.48$2.5264%0.98$204.98
$199.00$197.00Nov 6$0.50$1.50$0.5039%3.00$198.50
$202.50$200.00Oct 23$0.86$1.64$0.8648%1.91$201.64
$205.00$202.50Oct 16$1.22$1.28$1.2262%1.05$203.78
$205.00$200.00Nov 20$2.20$2.80$2.2053%1.27$202.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.52, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$215.00Nov 20$1.71$1.71$3.2964%0.52$211.71
$207.50$210.00Nov 6$1.05$1.05$1.4562%0.72$208.55
$205.00$207.50Oct 23$1.06$1.06$1.4458%0.74$206.06
$210.00$215.00Oct 23$0.79$0.79$4.2176%0.19$210.79
$230.00$240.00Nov 20$0.40$0.40$9.6092%0.04$230.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.00$196.00Oct 30$0.52$0.52$0.4868%1.08$196.48
$193.00$192.50Oct 30$0.25$0.25$0.2577%1.00$192.75
$176.00$175.00Oct 16$0.14$0.14$0.8697%0.16$175.86
$197.00$196.00Nov 6$0.45$0.45$0.5566%0.82$196.55
$192.50$192.00Oct 23$0.18$0.18$0.3282%0.56$192.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.31, cheapest $1.26)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Oct 9Oct 16$1.3721.2%21.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Oct 9Oct 16$1.2621.2%21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.61% of stock, avg 6.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Oct 9$1.71$1.55$3.26$199.24$205.761.61%
$205.00Oct 9$0.69$3.11$3.80$201.20$208.801.88%
$200.00Oct 9$3.28$0.71$3.99$196.01$203.991.97%
$199.00Oct 9$4.13$0.51$4.64$194.36$203.642.29%
$198.00Oct 9$4.90$0.38$5.28$192.72$203.282.61%
$202.50Oct 16$3.08$2.81$5.89$196.61$208.392.91%
$205.00Oct 16$1.89$4.03$5.92$199.08$210.922.92%
$197.50Oct 9$5.68$0.32$6.00$191.50$203.502.96%
$197.00Oct 9$6.00$0.26$6.26$190.74$203.263.09%
$200.00Oct 16$4.58$1.84$6.42$193.58$206.423.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.28% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$197.50Oct 9$0.25$0.32$0.57$196.93$208.07
$207.50$198.00Oct 9$0.25$0.38$0.63$197.37$208.13
$207.50$199.00Oct 9$0.25$0.51$0.76$198.24$208.26
$207.50$200.00Oct 9$0.25$0.71$0.96$199.04$208.46
$205.00$197.50Oct 9$0.69$0.32$1.01$196.49$206.01
$205.00$198.00Oct 9$0.69$0.38$1.07$196.93$206.07
$205.00$199.00Oct 9$0.69$0.51$1.20$197.80$206.20
$205.00$200.00Oct 9$0.69$0.71$1.40$198.60$206.40
$215.00$197.50Oct 16$0.19$1.17$1.36$196.14$216.36
$212.50$197.50Oct 16$0.31$1.17$1.48$196.02$213.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 0.50, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/178212/215Nov 6$0.83$1.6766%0.50$176.67$213.33
175/176210/212Oct 16$0.43$2.0781%0.21$175.57$210.43
175/176212/215Oct 16$0.26$2.2488%0.12$175.74$212.76
175/176208/210Oct 16$0.67$1.8371%0.37$175.33$208.17
178/179218/220Oct 30$0.41$2.0981%0.20$178.59$217.91
183/185212/215Nov 6$0.88$1.6260%0.54$184.12$213.38
185/186218/220Oct 30$0.49$2.0175%0.24$185.51$217.99
178/179210/212Oct 30$0.74$1.7665%0.42$178.26$210.74
185/186210/212Oct 16$0.39$2.1178%0.18$185.61$210.39
175/178210/212Nov 6$0.84$1.6660%0.51$176.66$210.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Nov 20$0.40$4.6021%11.50
$200.00$202.50$205.00Oct 9$0.55$1.9545%3.55
$205.00$207.50$210.00Nov 6$0.07$2.4314%34.71
$202.50$205.00$207.50Oct 23$0.19$2.3120%12.16
$205.00$207.50$210.00Oct 16$0.23$2.2722%9.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Oct 16$0.25$2.2527%9.00
$200.00$202.50$205.00Oct 9$0.72$1.7846%2.47
$165.00$170.00$175.00Nov 6$0.06$4.943%82.33
$200.00$205.00$210.00Nov 20$0.60$4.4021%7.33
$198.00$199.00$200.00Oct 9$0.07$0.9311%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. 161 found (best net $-1.58, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Nov 6-$1.58$13.42
$200.00$202.501:2Oct 9-$0.14$2.36
$210.00$215.001:2Nov 13-$0.74$4.26
$215.00$220.001:2Nov 6-$0.11$4.89
$210.00$215.001:2Nov 20-$0.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$205.001:2Oct 16-$0.38$4.62
$200.00$191.001:2Nov 13-$0.07$8.93
$215.00$210.001:2Oct 16-$2.84$2.16
$207.50$202.501:2Oct 30-$2.11$2.89
$202.50$200.001:2Oct 16-$0.87$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.99%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Nov 20$6.050.471.3%2.99%4.26%123672
$210.00Nov 20$4.100.363.7%2.03%5.77%17682
$202.50Nov 13$6.700.520.0%3.31%3.35%11
$205.00Nov 13$5.400.461.3%2.67%3.94%52
$207.50Nov 13$4.200.402.5%2.07%4.58%--21
$210.00Nov 13$3.400.343.7%1.68%5.42%16
$202.50Nov 6$5.850.520.0%2.89%2.93%430
$205.00Nov 6$4.700.451.3%2.32%3.60%148
$215.00Nov 20$2.480.266.2%1.23%7.44%99342
$207.50Nov 6$3.600.392.5%1.78%4.29%520

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 15,587
Total Puts 15,792
Put/Call Ratio 1.01
Net Difference -205

Prior's Put/Call Breakdown

Total Calls 5,123
Total Puts 6,434
Put/Call Ratio 1.26
Net Difference -1,311

Prior 7-Day Put/Call Summary

Total Calls 92,235
Total Puts 260,043
Average Put/Call Ratio 2.27
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