Tour v531
XLK
State StreetTechSelSectSPDRETF
$196.23 -1.28%
◀ 10/12 11:05 ▶

Option Volume

Detail
ℹ
Current (10/12 11:05am) 4,889
Calls: 2,157 (44%)
Puts: 2,732 (56%)
Prior (10/09) 3,509
Calls: 1,715 (49%)
Puts: 1,794 (51%)
Current vs Prior +39.33%
Calls: +25.77% (Calls)
Puts: +52.29% (Puts)
Prior 7-Day Total 330,239
Calls: 94,436 (29%)
Puts: 235,803 (71%)
Prior 7-Day Average 47,177
Calls: 13,490 (29%)
Puts: 33,686 (71%)
Current vs Prior 7-Day Avg -89.64%
Calls: -84.01%
Puts: -91.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/12 11:05am) $2.33M
Calls: $1.79M (77%)
Puts: $539.7K (23%)
Prior (10/09) $1.61M
Calls: $1.17M (73%)
Puts: $441.0K (27%)
Current vs Prior +44.65%
Calls: +53.02%
Puts: +22.38%
Prior 7-Day Total $230.53M
Calls: $181.02M (79%)
Puts: $49.51M (21%)
Prior 7-Day Average $32.93M
Calls: $25.86M (79%)
Puts: $7.07M (21%)
Current vs Prior 7-Day Avg -92.91%
Calls: -93.06%
Puts: -92.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 11:05am) 1.27
Prior (10/09) 1.05
Current vs Prior +21.08%
Prior 7-Day Average 2.04
Current vs Prior 7-Day Avg -38.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/12 11:05am) 797,555
Calls: 267,992 (34%)
Puts: 529,563 (66%)
Prior (10/09) 899,947
Calls: 280,611 (31%)
Puts: 619,336 (69%)
Current vs Prior -11.38%
Prior 7-Day Total 5,950,884
Calls: 1,927,455 (32%)
Puts: 4,023,429 (68%)
Prior 7-Day Average 850,126
Calls: 275,350 (32%)
Puts: 574,775 (68%)
Current vs Prior 7-Day Avg -6.18%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 2.54% | 3.43%2.54% | 6.44%
Prior 2.48% | 3.62%2.48% | 6.98%
Current vs Prior +2.53% | -5.31%+2.53% | -7.82%
Prior 7-Day Avg 2.10% | 3.48%3.48% | 7.88%
Current vs 7-Day Avg +20.83% | -1.52%-27.00% | -18.30%
Prior 7-Day Eod 2.48% | 3.62%2.20% | 7.04%
Current vs 7-Day Eod +2.53% | -5.31%+15.80% | -8.51%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.25% | 21.33%
Calls: 36.47% | 25.35%
Puts: 14.03% | 17.30%
Prior 18.07% | 12.47%
Calls: 17.84% | 12.82%
Puts: 18.30% | 12.12%
Current vs Prior +39.73% | +71.05%
Prior 7-Day Avg 42.92% | 26.32%
Calls: 49.41% | 20.90%
Puts: 36.42% | 31.75%
Current vs 7-Day Avg -41.17% | -18.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.79M) vs puts ($539.7K). Bearish P/C ratio of 1.27 indicates protective positioning. Put-heavy open interest (529,563 puts vs 267,992 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBULLISHBULLISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 79 of results (avg 6.7%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$196.00Nov 206.706.85$6.782.2%--0.5215
$197.00Nov 206.156.30$6.232.4%380.49785
$184.00Nov 2015.3015.70$15.502.6%--0.7817
$198.00Nov 205.605.75$5.682.6%360.4876
$180.00Nov 2018.6519.15$18.902.6%20.83258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2023.1523.95$23.553.4%--0.9210
$180.00Nov 201.651.71$1.683.6%8270.171.4K
$196.00Nov 205.505.70$5.603.6%--0.4859
$198.00Nov 206.356.60$6.483.9%50.53220
$215.00Nov 2018.3519.10$18.734.0%--0.88401

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.60, cheapest $0.62)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 160.580.65$0.6211.3%730.256.2K
$205.00Oct 230.400.46$0.4314.0%30.12109
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$193.00Oct 160.680.82$0.7518.7%5420.231.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1636.1038.30$37.205.9%--1.0020
$165.00Oct 1630.8033.35$32.087.9%--1.0011
$170.00Oct 1626.0528.35$27.208.5%11.0055
$171.00Oct 1625.0027.20$26.108.4%81.002
$175.00Oct 1621.0522.65$21.857.3%31.00120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 166.006.60$6.309.5%31.0060
$205.00Oct 167.458.95$8.2018.3%--1.0033
$210.00Oct 1612.8514.05$13.458.9%--1.0068
$217.50Oct 1619.3021.75$20.5311.9%21.002
$220.00Nov 2023.1523.95$23.553.4%--0.9210

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 4.2K, top 827)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 160.060.08$0.0728.6%2890.042.7K
$177.00Oct 1619.2520.60$19.936.8%1200.981.1K
$180.00Oct 1616.2016.85$16.523.9%1200.99191
$181.00Oct 1615.2515.90$15.584.2%1200.9747
$177.50Oct 1618.7019.80$19.255.7%1170.9927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 201.651.71$1.683.6%8270.171.4K
$193.00Oct 160.680.82$0.7518.7%5420.231.8K
$197.00Oct 162.052.36$2.2114.0%1460.52245
$181.00Nov 201.761.89$1.837.1%1380.18293
$194.00Oct 160.921.17$1.0523.8%1230.301.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 14.3%, max 21.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$194.00Oct 16Nov 2026.4%21.7%21.6%--494
$197.00Oct 16Nov 2025.5%21.4%18.9%441.2K
$192.00Oct 16Nov 2026.5%22.6%17.3%11.8K
$193.00Oct 16Nov 2026.1%22.7%14.6%7927
$195.00Oct 16Nov 2025.7%22.5%14.0%157.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$194.00Oct 16Nov 2026.4%21.7%21.6%1232.0K
$197.00Oct 16Nov 2025.5%21.4%18.9%147339
$192.00Oct 16Nov 2026.5%22.6%17.3%174.8K
$193.00Oct 16Nov 2026.1%22.7%14.6%5421.9K
$195.00Oct 16Nov 2025.7%22.5%14.0%861.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 1.17, avg 4.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$182.00Nov 20$0.92$1.08$0.9284%1.17$180.92
$190.00$191.00Oct 16$0.14$0.86$0.1489%6.14$190.14
$181.00$182.00Oct 16$0.50$0.50$0.5097%1.00$181.50
$193.00$194.00Nov 20$0.17$0.83$0.1761%4.88$193.17
$183.00$184.00Oct 16$0.55$0.45$0.5596%0.82$183.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$202.50$200.00Oct 23$1.35$1.15$1.3580%0.85$201.15
$197.00$195.00Nov 6$0.63$1.37$0.6349%2.17$196.37
$197.00$196.00Nov 20$0.25$0.75$0.2551%3.00$196.75
$195.00$193.00Nov 13$0.55$1.45$0.5543%2.64$194.45
$194.00$193.00Nov 20$0.17$0.83$0.1742%4.88$193.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 2.12, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$205.00Nov 20$1.92$1.92$3.0858%0.62$201.92
$207.50$210.00Oct 30$0.46$0.46$2.0483%0.23$207.96
$202.50$205.00Nov 6$0.87$0.87$1.6366%0.53$203.37
$205.00$210.00Nov 20$1.25$1.25$3.7570%0.33$206.25
$202.50$205.00Oct 23$0.47$0.47$2.0378%0.23$202.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$194.00Nov 20$0.68$0.68$0.3255%2.12$194.32
$187.00$186.00Nov 20$0.46$0.46$0.5473%0.85$186.54
$184.00$183.00Nov 20$0.39$0.39$0.6178%0.64$183.61
$193.00$191.00Nov 13$0.84$0.84$1.1662%0.72$192.16
$186.00$185.00Nov 13$0.36$0.36$0.6478%0.56$185.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.09, cheapest $0.81)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Oct 16Oct 23$1.2025.7%20.9%
$196.00Oct 16Oct 23$0.7725.4%21.8%
$197.00Oct 16Oct 23$1.1525.5%22.1%
$197.50Oct 16Oct 30$2.1723.8%24.4%
$199.00Oct 16Oct 23$1.0520.6%21.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Oct 16Oct 23$0.8125.7%20.9%
$196.00Oct 16Oct 23$0.9925.4%21.8%
$197.00Oct 16Oct 23$0.9725.5%22.1%
$197.50Oct 16Oct 23$0.8523.8%22.8%
$198.00Oct 16Oct 23$0.9120.4%21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 1.99% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.00Oct 16$1.70$2.21$3.91$193.09$200.911.99%
$198.00Oct 16$1.26$2.79$4.05$193.95$202.052.06%
$195.00Oct 16$2.78$1.33$4.11$190.89$199.112.09%
$197.50Oct 16$1.76$2.46$4.22$193.28$201.722.15%
$199.00Oct 16$0.92$3.45$4.37$194.63$203.372.23%
$196.00Oct 16$2.78$1.72$4.50$191.50$200.502.29%
$194.00Oct 16$3.50$1.05$4.55$189.45$198.552.32%
$200.00Oct 16$0.62$4.20$4.82$195.18$204.822.46%
$193.00Oct 16$4.22$0.75$4.97$188.03$197.972.53%
$192.50Oct 16$4.97$0.70$5.67$186.83$198.172.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.48% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$192.50Oct 16$0.24$0.70$0.94$191.56$203.44
$202.50$193.00Oct 16$0.24$0.75$0.99$192.01$203.49
$200.00$192.50Oct 16$0.62$0.70$1.32$191.18$201.32
$200.00$193.00Oct 16$0.62$0.75$1.37$191.63$201.37
$202.50$194.00Oct 16$0.24$1.05$1.29$192.71$203.79
$200.00$194.00Oct 16$0.62$1.05$1.67$192.33$201.67
$199.00$192.50Oct 16$0.92$0.70$1.62$190.88$200.62
$199.00$193.00Oct 16$0.92$0.75$1.67$191.33$200.67
$199.00$194.00Oct 16$0.92$1.05$1.97$192.03$200.97
$202.50$195.00Oct 16$0.24$1.33$1.57$193.43$204.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 0.67, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/181199/200Oct 16$0.40$0.6064%0.67$180.60$199.40
189/190199/200Oct 16$0.46$0.5456%0.85$189.54$199.46
193/194199/200Oct 16$0.60$0.4038%1.50$193.40$199.60
190/191199/200Oct 16$0.42$0.5853%0.72$190.58$199.42
180/181208/210Oct 30$0.61$1.8973%0.32$180.39$208.11
187/189202/205Nov 6$1.45$1.0540%1.38$187.55$203.95
170/173208/210Oct 30$0.59$2.4178%0.24$172.41$208.09
178/180202/205Nov 6$1.05$1.4555%0.72$178.95$203.55
175/178202/205Nov 6$0.99$1.5157%0.66$176.51$203.49
191/192199/200Oct 16$0.42$0.5849%0.72$191.58$199.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 12.89, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Oct 23$0.21$2.2921%10.90
$200.00$202.50$205.00Oct 16$0.21$2.2921%10.90
$210.00$215.00$220.00Nov 20$0.26$4.7412%18.23
$186.00$190.00$194.00Nov 6$0.40$3.6020%9.00
$200.00$202.50$205.00Oct 30$0.22$2.2818%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Nov 20$0.36$4.6423%12.89
$198.00$199.00$200.00Oct 16$0.09$0.9122%10.11
$175.00$177.50$180.00Nov 6$0.06$2.444%40.67
$195.00$196.00$197.00Oct 16$0.10$0.9016%9.00
$194.00$195.00$196.00Oct 16$0.11$0.8914%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-2.95, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$194.00$200.001:2Nov 13-$0.87$5.13
$200.00$205.001:2Nov 20-$0.86$4.14
$205.00$210.001:2Nov 20-$0.28$4.72
$210.00$215.001:2Nov 20-$0.17$4.83
$200.00$202.501:2Oct 23-$0.22$2.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$205.001:2Oct 16-$2.95$2.05
$217.50$210.001:2Oct 16-$6.37$1.13
$202.50$200.001:2Oct 16-$2.10$0.40
$207.50$202.501:2Oct 30-$3.90$1.10
$185.00$180.001:2Nov 6-$0.41$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 3.13%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$197.00Nov 20$6.150.490.4%3.13%3.53%38785
$198.00Nov 20$5.600.480.9%2.85%3.76%3676
$200.00Nov 20$4.600.421.9%2.34%4.27%91.1K
$200.00Nov 13$3.850.431.9%1.96%3.88%517
$205.00Nov 20$2.690.304.5%1.37%5.84%191.1K
$202.50Nov 13$2.850.363.2%1.45%4.65%320
$197.50Nov 6$4.400.500.7%2.24%2.89%521
$198.00Nov 6$4.100.490.9%2.09%2.99%--22
$199.00Nov 6$3.650.451.4%1.86%3.27%--112
$200.00Nov 6$3.200.421.9%1.63%3.55%660

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 2,157
Total Puts 2,732
Put/Call Ratio 1.27
Net Difference -575

Prior's Put/Call Breakdown

Total Calls 1,715
Total Puts 1,794
Put/Call Ratio 1.05
Net Difference -79

Prior 7-Day Put/Call Summary

Total Calls 94,436
Total Puts 235,803
Average Put/Call Ratio 2.04
Ratio Trend Rising

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