Tour v531
XLK
State StreetTechSelSectSPDRETF
$202.27 +0.67%
◀ 10/6 13:20 ▶

Option Volume

Detail
ℹ
Current (10/06 1:20pm) 33,669
Calls: 16,611 (49%)
Puts: 17,058 (51%)
Prior (10/05) 13,844
Calls: 5,035 (36%)
Puts: 8,809 (64%)
Current vs Prior +143.20%
Calls: +229.91% (Calls)
Puts: +93.64% (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 -33.10%
Calls: +26.07%
Puts: -54.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06 1:20pm) $55.43M
Calls: $51.77M (93%)
Puts: $3.67M (7%)
Prior (10/05) $9.64M
Calls: $7.77M (81%)
Puts: $1.87M (19%)
Current vs Prior +475.06%
Calls: +566.52%
Puts: +95.87%
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 +84.26%
Calls: +117.60%
Puts: -41.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 1:20pm) 1.03
Prior (10/05) 1.75
Current vs Prior -41.30%
Prior 7-Day Average 2.27
Current vs Prior 7-Day Avg -54.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06 1:20pm) 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 2.35% | 3.61%3.61% | 8.32%
Prior 2.57% | 3.87%3.87% | 8.47%
Current vs Prior -8.56% | -6.79%-6.79% | -1.77%
Prior 7-Day Avg 2.32% | 3.65%4.40% | 8.21%
Current vs 7-Day Avg +1.13% | -1.18%-18.05% | +1.31%
Prior 7-Day Eod 2.57% | 3.87%3.87% | 8.47%
Current vs 7-Day Eod -8.56% | -6.79%-6.79% | -1.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.02% | 4.13%
Calls: 9.38% | 3.39%
Puts: 20.65% | 4.88%
Prior 26.09% | 17.31%
Calls: 31.35% | 12.99%
Puts: 20.83% | 21.63%
Current vs Prior -42.43% | -76.14%
Prior 7-Day Avg 37.16% | 34.12%
Calls: 29.67% | 33.83%
Puts: 44.65% | 34.40%
Current vs 7-Day Avg -59.58% | -87.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($51.77M) vs puts ($3.67M). Massive premium surge with dollar volume up 475% vs prior. Dollar volume significantly above 7-day average (84% higher). Unusually high activity with volume up 143% 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
13:20BULLISHNEUTRALMIXED
13:15BULLISHNEUTRALMIXED
13:10BULLISHNEUTRALMIXED
13:05BULLISHNEUTRALMIXED
13:00BULLISHNEUTRALBULLISH
12:55BULLISHNEUTRALBULLISH
12:50BULLISHNEUTRALMIXED
12:45BULLISHNEUTRALMIXED
12:40BULLISHNEUTRALMIXED
12:35BULLISHNEUTRALMIXED
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 163 of results (avg 5.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$169.00Oct 2333.6534.00$33.831.0%10.981
$175.00Oct 1627.5027.90$27.701.4%60.99122
$180.00Nov 2024.5025.05$24.782.2%50.88254
$200.00Nov 208.909.10$9.002.2%180.57870
$165.00Oct 1637.1538.00$37.582.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 2010.6010.90$10.752.8%100.6430
$192.00Nov 203.103.20$3.153.2%--0.2716
$205.00Nov 207.707.95$7.833.2%40.5422
$200.00Nov 205.505.70$5.603.6%340.4376
$195.00Nov 203.803.95$3.883.9%1080.3298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.58, cheapest $0.26)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 90.590.72$0.6619.7%580.27665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.00Oct 90.240.28$0.2615.4%170.11197
$196.00Oct 90.180.21$0.2015.0%530.09273
$198.00Oct 90.330.39$0.3616.7%610.15129
$197.50Oct 90.290.32$0.319.7%150.1325
$200.00Oct 90.670.75$0.7111.3%740.2770

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 932.3033.25$32.782.9%4361.002
$171.00Oct 931.0032.30$31.654.1%1021.0059
$172.00Oct 930.1531.30$30.733.7%3701.0074
$172.50Oct 929.7030.85$30.283.8%2031.0074
$173.00Oct 929.3030.25$29.783.2%6401.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Oct 919.1520.60$19.887.3%21.00--
$225.00Oct 921.7023.00$22.355.8%21.00--
$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--

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 16.5K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$174.00Oct 928.3029.30$28.803.5%1.2K1.009
$184.00Oct 918.1019.15$18.635.6%9930.9957
$186.00Oct 916.2517.20$16.735.7%7280.9974
$175.00Oct 927.3028.20$27.753.2%7001.006
$173.00Oct 929.3030.25$29.783.2%6401.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 230.330.53$0.4346.5%6420.07148
$175.00Nov 200.901.00$0.9510.5%5640.092.9K
$195.00Oct 90.110.19$0.1553.3%5070.07595
$176.00Nov 200.961.05$1.009.0%4150.09512
$194.00Oct 90.090.11$0.1020.0%3870.05304

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 1.05, avg 4.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$193.00$194.00Oct 23$0.53$0.47$0.5382%0.89$193.53
$194.00$195.00Nov 20$0.43$0.57$0.4370%1.33$194.43
$197.00$197.50Oct 9$0.22$0.28$0.2289%1.27$197.22
$192.50$193.00Oct 23$0.20$0.30$0.2082%1.50$192.70
$192.00$192.50Oct 16$0.25$0.25$0.2590%1.00$192.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$207.50$205.00Oct 30$1.22$1.28$1.2265%1.05$206.28
$205.00$202.50Oct 16$1.18$1.32$1.1863%1.12$203.82
$196.00$195.00Nov 6$0.11$0.89$0.1131%8.09$195.89
$185.00$180.00Nov 13$0.40$4.60$0.4016%11.50$184.60
$205.00$200.00Nov 20$2.23$2.77$2.2354%1.24$202.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.51, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$215.00Nov 20$1.69$1.69$3.3164%0.51$211.69
$207.50$210.00Oct 30$0.93$0.93$1.5764%0.59$208.43
$217.50$220.00Oct 30$0.35$0.35$2.1588%0.16$217.85
$230.00$240.00Nov 20$0.40$0.40$9.6092%0.04$230.40
$205.00$207.50Nov 6$1.15$1.15$1.3555%0.85$206.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.00$196.00Oct 30$0.52$0.52$0.4867%1.08$196.48
$192.50$192.00Oct 16$0.21$0.21$0.2987%0.72$192.29
$193.00$192.50Oct 30$0.25$0.25$0.2577%1.00$192.75
$178.00$177.50Oct 16$0.14$0.14$0.3697%0.39$177.86
$182.50$182.00Oct 23$0.15$0.15$0.3593%0.43$182.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.36, cheapest $1.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Oct 9Oct 16$1.4120.4%20.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Oct 9Oct 16$1.3220.4%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 1.55% of stock, avg 6.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Oct 9$1.58$1.55$3.13$199.37$205.631.55%
$205.00Oct 9$0.66$3.16$3.82$201.18$208.821.89%
$200.00Oct 9$3.20$0.71$3.91$196.09$203.911.93%
$199.00Oct 9$4.05$0.49$4.54$194.46$203.542.24%
$198.00Oct 9$4.90$0.36$5.26$192.74$203.262.60%
$197.50Oct 9$5.53$0.31$5.84$191.66$203.342.89%
$202.50Oct 16$2.99$2.87$5.86$196.64$208.362.90%
$205.00Oct 16$1.82$4.05$5.87$199.13$210.872.90%
$197.00Oct 9$5.75$0.26$6.01$190.99$203.012.97%
$200.00Oct 16$4.43$1.86$6.29$193.71$206.293.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.25% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$197.00Oct 9$0.24$0.26$0.50$196.50$208.00
$207.50$197.50Oct 9$0.24$0.31$0.55$196.95$208.05
$207.50$198.00Oct 9$0.24$0.36$0.60$197.40$208.10
$207.50$199.00Oct 9$0.24$0.49$0.73$198.27$208.23
$205.00$197.00Oct 9$0.66$0.26$0.92$196.08$205.92
$205.00$197.50Oct 9$0.66$0.31$0.97$196.53$205.97
$207.50$200.00Oct 9$0.24$0.71$0.95$199.05$208.45
$205.00$198.00Oct 9$0.66$0.36$1.02$196.98$206.02
$205.00$199.00Oct 9$0.66$0.49$1.15$197.85$206.15
$205.00$200.00Oct 9$0.66$0.71$1.37$198.63$206.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 0.21, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/173218/220Oct 30$0.52$2.4883%0.21$172.48$218.02
175/178212/215Nov 6$0.84$1.6666%0.51$176.66$213.34
175/178218/220Nov 6$0.61$1.8975%0.32$176.89$218.11
178/178212/215Oct 16$0.26$2.2488%0.12$177.74$212.76
178/178210/212Oct 16$0.42$2.0881%0.20$177.58$210.42
171/172212/215Oct 16$0.22$2.2889%0.10$171.78$212.72
175/176212/215Oct 16$0.24$2.2688%0.11$175.76$212.74
171/172210/212Oct 16$0.38$2.1282%0.18$171.62$210.38
175/176210/212Oct 16$0.40$2.1081%0.19$175.60$210.40
182/182208/210Oct 23$0.89$1.6162%0.55$181.61$208.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 12.51, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Nov 20$0.37$4.6321%12.51
$200.00$202.50$205.00Oct 16$0.27$2.2327%8.26
$202.50$205.00$207.50Nov 13$0.06$2.4412%40.67
$205.00$207.50$210.00Oct 9$0.24$2.2623%9.42
$202.50$205.00$207.50Oct 9$0.50$2.0038%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Oct 16$0.17$2.3327%13.71
$165.00$170.00$175.00Nov 6$0.07$4.933%70.43
$198.00$199.00$200.00Oct 16$0.05$0.959%19.00
$200.00$202.50$205.00Oct 9$0.77$1.7347%2.25
$198.00$199.00$200.00Oct 9$0.09$0.9112%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-1.58, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Nov 6-$1.58$13.42
$210.00$215.001:2Nov 20-$0.84$4.16
$210.00$215.001:2Nov 13-$0.79$4.21
$202.50$205.001:2Oct 16-$0.65$1.85
$205.00$207.501:2Oct 16-$0.34$2.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$205.001:2Oct 16-$0.30$4.70
$215.00$210.001:2Oct 16-$3.08$1.92
$202.50$200.001:2Oct 16-$0.85$1.65
$173.00$170.001:2Oct 30-$0.02$2.98
$169.00$165.001:2Oct 9-$0.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.99%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Nov 20$6.050.461.4%2.99%4.34%123672
$202.50Nov 13$6.700.520.1%3.31%3.43%11
$210.00Nov 20$3.900.363.8%1.93%5.75%17682
$205.00Nov 13$5.350.461.4%2.64%3.99%332
$207.50Nov 13$4.200.402.6%2.08%4.66%--21
$202.50Nov 6$5.850.520.1%2.89%3.01%530
$210.00Nov 13$3.250.343.8%1.61%5.43%16
$205.00Nov 6$4.600.451.4%2.27%3.62%148
$215.00Nov 20$2.440.256.3%1.21%7.50%99342
$207.50Nov 6$3.400.382.6%1.68%4.27%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 16,611
Total Puts 17,058
Put/Call Ratio 1.03
Net Difference -447

Prior's Put/Call Breakdown

Total Calls 5,035
Total Puts 8,809
Put/Call Ratio 1.75
Net Difference -3,774

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