Tour v531
XLK
State StreetTechSelSectSPDRETF
$202.37 +0.72%
◀ 10/6 13:25 ▶

Option Volume

Detail
ℹ
Current (10/06 1:25pm) 33,775
Calls: 16,619 (49%)
Puts: 17,156 (51%)
Prior (10/05) 13,919
Calls: 5,102 (37%)
Puts: 8,817 (63%)
Current vs Prior +142.65%
Calls: +225.74% (Calls)
Puts: +94.58% (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 -32.89%
Calls: +26.13%
Puts: -53.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06 1:25pm) $55.42M
Calls: $51.74M (93%)
Puts: $3.68M (7%)
Prior (10/05) $9.73M
Calls: $7.86M (81%)
Puts: $1.87M (19%)
Current vs Prior +469.49%
Calls: +558.24%
Puts: +96.76%
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 +84.22%
Calls: +117.49%
Puts: -41.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 1:25pm) 1.03
Prior (10/05) 1.73
Current vs Prior -40.26%
Prior 7-Day Average 2.27
Current vs Prior 7-Day Avg -54.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06 1:25pm) 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 2.34% | 3.58%3.58% | 8.33%
Prior 2.57% | 3.87%3.87% | 8.47%
Current vs Prior -8.99% | -7.48%-7.48% | -1.70%
Prior 7-Day Avg 2.32% | 3.65%4.40% | 8.21%
Current vs 7-Day Avg +0.66% | -1.90%-18.65% | +1.38%
Prior 7-Day Eod 2.57% | 3.87%3.87% | 8.47%
Current vs 7-Day Eod -8.99% | -7.48%-7.48% | -1.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.83% | 7.43%
Calls: 11.01% | 5.64%
Puts: 20.65% | 9.22%
Prior 26.09% | 17.31%
Calls: 31.35% | 12.99%
Puts: 20.83% | 21.63%
Current vs Prior -39.33% | -57.08%
Prior 7-Day Avg 37.16% | 34.12%
Calls: 29.67% | 33.83%
Puts: 44.65% | 34.40%
Current vs 7-Day Avg -57.40% | -78.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($51.74M) vs puts ($3.68M). Massive premium surge with dollar volume up 469% 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
13:25BULLISHNEUTRALMIXED
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 157 of results (avg 6.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$169.00Oct 2333.6034.00$33.801.2%10.981
$165.00Oct 1637.1538.00$37.582.3%--1.0011
$180.00Nov 2024.4525.05$24.752.4%50.88254
$177.00Oct 925.2525.90$25.582.5%3391.0051
$165.00Oct 937.2538.25$37.752.6%700.9873
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 203.803.90$3.852.6%1080.3298
$210.00Nov 2010.6010.90$10.752.8%100.6430
$193.00Nov 203.303.40$3.353.0%30.2814
$197.00Nov 204.454.60$4.533.3%10.3687
$200.00Nov 205.505.70$5.603.6%340.4376

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, cheapest $0.20)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 90.580.65$0.6211.3%580.26665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$196.00Oct 90.180.21$0.2015.0%530.09273
$197.50Oct 90.280.33$0.3116.1%150.1325
$198.00Oct 90.340.39$0.3713.5%620.15129
$200.00Oct 90.660.77$0.7215.3%740.2870
$194.00Oct 160.570.69$0.6319.0%100.141.9K

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 932.2533.25$32.753.1%4361.002
$171.00Oct 931.0032.30$31.654.1%1021.0059
$172.00Oct 930.1531.30$30.733.7%3721.0074
$172.50Oct 929.7030.85$30.283.8%2051.0074
$173.00Oct 929.2530.25$29.753.4%6401.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Oct 919.1520.60$19.887.3%21.00--
$225.00Oct 921.7023.05$22.386.0%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. 307 active (total vol 16.6K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$174.00Oct 928.2529.30$28.783.6%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 927.2528.20$27.733.4%7001.006
$173.00Oct 929.2530.25$29.753.4%6401.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 230.330.53$0.4346.5%6430.07148
$175.00Nov 200.901.00$0.9510.5%5640.092.9K
$195.00Oct 90.110.19$0.1553.3%5070.07595
$176.00Nov 200.961.06$1.019.9%4200.09512
$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. 148 found (best R:R 1.08, avg 4.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$193.00$194.00Oct 23$0.55$0.45$0.5581%0.82$193.55
$192.00$192.50Oct 16$0.22$0.28$0.2290%1.27$192.22
$197.00$197.50Oct 9$0.22$0.28$0.2288%1.27$197.22
$194.00$195.00Nov 20$0.48$0.52$0.4870%1.08$194.48
$192.50$193.00Oct 23$0.20$0.30$0.2082%1.50$192.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$207.50$205.00Oct 30$1.20$1.30$1.2065%1.08$206.30
$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$202.50Oct 16$1.26$1.24$1.2663%0.98$203.74
$193.00$192.00Nov 20$0.12$0.88$0.1228%7.33$192.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.50, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$215.00Nov 20$1.67$1.67$3.3364%0.50$211.67
$217.50$220.00Oct 30$0.35$0.35$2.1588%0.16$217.85
$205.00$207.50Nov 6$1.15$1.15$1.3555%0.85$206.15
$207.50$210.00Nov 13$1.02$1.02$1.4860%0.69$208.52
$230.00$240.00Nov 20$0.39$0.39$9.6193%0.04$230.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$192.50$192.00Oct 16$0.21$0.21$0.2987%0.72$192.29
$197.50$197.00Oct 30$0.31$0.31$0.1966%1.63$197.19
$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 $1.34, cheapest $1.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Oct 9Oct 16$1.4120.5%20.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Oct 9Oct 16$1.2720.5%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 1.55% of stock, avg 6.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Oct 9$1.58$1.55$3.13$199.37$205.631.55%
$205.00Oct 9$0.62$3.13$3.75$201.25$208.751.85%
$200.00Oct 9$3.18$0.72$3.90$196.10$203.901.93%
$199.00Oct 9$3.93$0.49$4.42$194.58$203.422.18%
$198.00Oct 9$4.90$0.37$5.27$192.73$203.272.60%
$202.50Oct 16$2.99$2.82$5.81$196.69$208.312.87%
$197.50Oct 9$5.53$0.31$5.84$191.66$203.342.89%
$205.00Oct 16$1.81$4.08$5.89$199.11$210.892.91%
$197.00Oct 9$5.75$0.27$6.02$190.98$203.022.97%
$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 2.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$197.00Oct 9$0.24$0.27$0.51$196.49$208.01
$207.50$197.50Oct 9$0.24$0.31$0.55$196.95$208.05
$207.50$198.00Oct 9$0.24$0.37$0.61$197.39$208.11
$207.50$199.00Oct 9$0.24$0.49$0.73$198.27$208.23
$205.00$197.00Oct 9$0.62$0.27$0.89$196.11$205.89
$205.00$197.50Oct 9$0.62$0.31$0.93$196.57$205.93
$205.00$198.00Oct 9$0.62$0.37$0.99$197.01$205.99
$207.50$200.00Oct 9$0.24$0.72$0.96$199.04$208.46
$205.00$199.00Oct 9$0.62$0.49$1.11$197.89$206.11
$205.00$200.00Oct 9$0.62$0.72$1.34$198.66$206.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 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
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
178/178208/210Oct 16$0.64$1.8672%0.34$177.36$208.14
178/178210/212Oct 16$0.40$2.1081%0.19$177.60$210.40
171/172208/210Oct 16$0.60$1.9073%0.32$171.40$208.10
175/176208/210Oct 16$0.62$1.8872%0.33$175.38$208.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 11.20, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Nov 20$0.41$4.5921%11.20
$200.00$202.50$205.00Oct 16$0.26$2.2427%8.62
$205.00$207.50$210.00Oct 9$0.20$2.3022%11.50
$200.00$202.50$205.00Oct 9$0.64$1.8646%2.91
$207.50$210.00$212.50Oct 30$0.10$2.4014%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Oct 16$0.30$2.2027%7.33
$205.00$210.00$215.00Oct 16$0.90$4.1031%4.56
$200.00$202.50$205.00Oct 30$0.20$2.3016%11.50
$200.00$202.50$205.00Oct 9$0.75$1.7547%2.33
$165.00$170.00$175.00Nov 6$0.07$4.933%70.43

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, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Nov 6-$1.58$13.42
$210.00$215.001:2Nov 20-$0.86$4.14
$210.00$215.001:2Nov 13-$0.79$4.21
$202.50$205.001:2Oct 16-$0.63$1.87
$215.00$220.001:2Nov 20-$0.57$4.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$205.001:2Oct 16-$0.31$4.69
$200.00$191.001:2Nov 13-$0.07$8.93
$215.00$210.001:2Oct 16-$3.18$1.82
$202.50$200.001:2Oct 16-$0.90$1.60
$173.00$170.001:2Oct 30-$0.02$2.98

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 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Nov 20$6.050.461.3%2.99%4.29%123672
$210.00Nov 20$3.900.363.8%1.93%5.70%17682
$202.50Nov 13$6.500.510.1%3.21%3.28%11
$205.00Nov 13$5.350.461.3%2.64%3.94%332
$207.50Nov 13$4.200.402.5%2.08%4.61%--21
$202.50Nov 6$5.850.510.1%2.89%2.95%530
$210.00Nov 13$3.250.343.8%1.61%5.38%16
$205.00Nov 6$4.600.451.3%2.27%3.57%148
$215.00Nov 20$2.440.256.2%1.21%7.45%99342
$207.50Nov 6$3.400.382.5%1.68%4.22%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 16,619
Total Puts 17,156
Put/Call Ratio 1.03
Net Difference -537

Prior's Put/Call Breakdown

Total Calls 5,102
Total Puts 8,817
Put/Call Ratio 1.73
Net Difference -3,715

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