XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$195.53 -0.42%

(10/13 14:45) ◀

Tuesday, October 13, 2026 (2:50pm)

▶ (10/13 14:55)

◀ 10/13 14:50 ▶

Option Volume

Detail

ℹ

Current (10/13 2:50pm) 21,718

Calls: 6,631 (31%)

Puts: 15,087 (69%)

Prior (10/12) 11,404

Calls: 5,262 (46%)

Puts: 6,142 (54%)

Current vs Prior +90.44%

Calls: +26.02% (Calls)

Puts: +145.64% (Puts)

Prior 7-Day Total 296,336

Calls: 81,975 (28%)

Puts: 214,361 (72%)

Prior 7-Day Average 42,333

Calls: 11,710 (28%)

Puts: 30,623 (72%)

Current vs Prior 7-Day Avg -48.70%

Calls: -43.38%

Puts: -50.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 2:50pm) $10.34M

Calls: $5.60M (54%)

Puts: $4.73M (46%)

Prior (10/12) $7.16M

Calls: $5.53M (77%)

Puts: $1.62M (23%)

Current vs Prior +44.39%

Calls: +1.24%

Puts: +191.31%

Prior 7-Day Total $193.50M

Calls: $146.47M (76%)

Puts: $47.04M (24%)

Prior 7-Day Average $27.64M

Calls: $20.92M (76%)

Puts: $6.72M (24%)

Current vs Prior 7-Day Avg -62.61%

Calls: -73.23%

Puts: -29.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 2:50pm) 2.28

Prior (10/12) 1.17

Current vs Prior +94.92%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg +13.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 2:50pm) 801,000

Calls: 269,552 (34%)

Puts: 531,448 (66%)

Prior (10/12) 797,555

Calls: 267,992 (34%)

Puts: 529,563 (66%)

Current vs Prior +0.43%

Prior 7-Day Total 5,969,138

Calls: 1,922,639 (32%)

Puts: 4,046,499 (68%)

Prior 7-Day Average 852,734

Calls: 274,662 (32%)

Puts: 578,071 (68%)

Current vs Prior 7-Day Avg -6.07%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.16% | 3.33%2.16% | 6.64%

Prior 2.16% | 3.36%2.16% | 6.37%

Current vs Prior -0.29% | -0.80%-0.29% | +4.27%

Prior 7-Day Avg 2.21% | 3.53%3.20% | 7.63%

Current vs 7-Day Avg -2.35% | -5.69%-32.49% | -13.01%

Prior 7-Day Eod 2.16% | 3.36%2.16% | 6.37%

Current vs 7-Day Eod -0.29% | -0.80%-0.29% | +4.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.16% | 12.34%

Calls: 15.32% | 9.92%

Puts: 23.00% | 14.77%

Prior 33.64% | 31.98%

Calls: 37.09% | 38.24%

Puts: 30.19% | 25.71%

Current vs Prior -43.04% | -61.41%

Prior 7-Day Avg 40.91% | 25.90%

Calls: 49.05% | 21.99%

Puts: 32.76% | 29.82%

Current vs 7-Day Avg -53.16% | -52.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 90% vs prior. Extreme bearish P/C ratio of 2.28 - heavy put buying. P/C ratio rising 95% - increased hedging/bearish positioning. Put-heavy open interest (531,448 puts vs 269,552 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)

Time	Smart Money	Retail	Overall
14:50	BULLISH	BEARISH	BEARISH
14:45	BULLISH	BEARISH	BEARISH
14:40	BULLISH	BEARISH	BEARISH
14:35	BULLISH	BEARISH	BEARISH
14:30	BULLISH	BEARISH	BEARISH
14:25	BULLISH	BEARISH	BEARISH
14:20	BULLISH	BEARISH	BEARISH
14:15	BULLISH	BEARISH	BEARISH
14:10	BULLISH	BEARISH	BEARISH
14:05	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
13:55	BEARISH	BEARISH	BEARISH
13:50	BEARISH	BEARISH	BEARISH
13:45	BEARISH	BEARISH	BEARISH
13:40	BEARISH	BEARISH	BEARISH
13:35	BEARISH	BEARISH	BEARISH
13:30	BEARISH	BEARISH	BEARISH
13:25	BEARISH	BEARISH	BEARISH
13:20	BEARISH	BEARISH	BEARISH
13:15	BEARISH	BEARISH	BEARISH
13:10	BEARISH	BEARISH	BEARISH
13:05	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH
12:55	BEARISH	BEARISH	BEARISH
12:50	BEARISH	BEARISH	BEARISH
12:45	BEARISH	BEARISH	BEARISH
12:40	BEARISH	BEARISH	BEARISH
12:35	BULLISH	BEARISH	BEARISH
12:30	BEARISH	BEARISH	BEARISH
12:25	BEARISH	BEARISH	BEARISH
12:20	BEARISH	BEARISH	BEARISH
12:15	BEARISH	BEARISH	BEARISH
12:10	BEARISH	BEARISH	BEARISH
12:05	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
11:55	BEARISH	BEARISH	BEARISH
11:50	BEARISH	BEARISH	BEARISH
11:45	BEARISH	BEARISH	BEARISH
11:40	BEARISH	BEARISH	BEARISH
11:35	BEARISH	BEARISH	BEARISH
11:30	BEARISH	BEARISH	BEARISH
11:25	BEARISH	BEARISH	BEARISH
11:20	BEARISH	BEARISH	BEARISH
11:15	BEARISH	BEARISH	BEARISH
11:10	BEARISH	BEARISH	BEARISH
11:05	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:55	BEARISH	BEARISH	BEARISH
10:50	BEARISH	BEARISH	BEARISH
10:45	BEARISH	BEARISH	BEARISH
10:40	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BULLISH	NEUTRAL	BULLISH
09:50	BULLISH	NEUTRAL	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 81 of results (avg 6.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	25.40	26.15	$25.78	2.9%	16	1.00	64
$172.00	Oct 16	23.45	24.15	$23.80	2.9%	34	0.98	6
$178.00	Oct 16	17.55	18.20	$17.88	3.6%	149	0.99	31
$177.50	Oct 16	18.00	18.70	$18.35	3.8%	216	0.98	108
$177.00	Oct 16	18.55	19.30	$18.93	4.0%	95	0.98	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	6.90	7.20	$7.05	4.3%	--	0.95	54
$215.00	Nov 20	19.05	19.90	$19.48	4.4%	--	0.89	401
$190.00	Nov 20	3.65	3.85	$3.75	5.3%	493	0.34	3.9K
$200.00	Nov 20	7.75	8.20	$7.98	5.6%	10	0.59	1.1K
$202.50	Nov 6	8.20	8.70	$8.45	5.9%	--	0.70	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.79, cheapest $0.31)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 16	0.85	0.96	$0.91	12.1%	165	0.31	459
$205.00	Oct 30	0.81	0.98	$0.90	18.9%	205	0.18	237
$215.00	Nov 20	0.68	0.79	$0.74	14.9%	5	0.11	441

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	0.28	0.33	$0.31	16.1%	46	0.12	1.2K
$192.00	Oct 16	0.55	0.64	$0.60	15.0%	26	0.22	4.7K
$192.50	Oct 16	0.67	0.74	$0.71	9.9%	31	0.25	480
$193.00	Oct 16	0.74	0.86	$0.80	15.0%	100	0.28	1.6K
$189.00	Oct 23	0.86	1.04	$0.95	18.9%	3	0.20	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	34.30	36.25	$35.28	5.5%	--	1.00	21
$165.00	Oct 16	29.65	31.30	$30.48	5.4%	1	1.00	17
$170.00	Oct 16	25.40	26.15	$25.78	2.9%	16	1.00	64
$180.00	Oct 16	15.55	16.20	$15.88	4.1%	9	0.99	158
$178.00	Oct 16	17.55	18.20	$17.88	3.6%	149	0.99	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	13.85	15.10	$14.48	8.6%	8	1.00	14
$202.50	Oct 16	6.90	7.20	$7.05	4.3%	--	0.95	54
$217.50	Nov 27	21.15	23.05	$22.10	8.6%	--	0.90	36
$207.50	Oct 30	11.55	12.50	$12.03	7.9%	--	0.89	61
$215.00	Nov 20	19.05	19.90	$19.48	4.4%	--	0.89	401

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 11.5K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	4.35	4.55	$4.45	4.5%	390	0.41	1.1K
$177.50	Oct 16	18.00	18.70	$18.35	3.8%	216	0.98	108
$205.00	Oct 30	0.81	0.98	$0.90	18.9%	205	0.18	237
$198.00	Oct 16	0.85	0.96	$0.91	12.1%	165	0.31	459
$178.00	Oct 16	17.55	18.20	$17.88	3.6%	149	0.99	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	0.00	0.10	$0.05	200.0%	1.8K	0.01	3.5K
$185.00	Nov 20	2.42	2.67	$2.55	9.8%	1.1K	0.24	748
$186.00	Oct 16	0.08	0.15	$0.12	58.3%	902	0.05	1.5K
$185.00	Oct 16	0.07	0.09	$0.08	25.0%	584	0.03	4.8K
$190.00	Nov 20	3.65	3.85	$3.75	5.3%	493	0.34	3.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 9.5%, max 17.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 16	Nov 20	26.5%	22.7%	17.1%	18	509
$191.00	Oct 16	Nov 20	27.6%	24.4%	13.2%	24	840
$192.50	Oct 16	Oct 30	26.6%	23.9%	11.3%	8	21
$194.00	Oct 16	Nov 20	25.9%	23.4%	10.8%	23	495
$192.00	Oct 16	Nov 20	26.8%	24.4%	9.9%	8	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 16	Nov 27	26.6%	22.6%	17.6%	19	1.7K
$191.00	Oct 16	Nov 20	27.6%	24.4%	13.2%	67	1.1K
$192.50	Oct 16	Oct 30	26.6%	23.9%	11.3%	31	506
$194.00	Oct 16	Nov 20	25.9%	23.4%	10.8%	355	1.9K
$192.00	Oct 16	Nov 20	26.8%	24.4%	9.9%	26	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 0.82, avg 4.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Oct 16	$0.55	$0.45	$0.55	97%	0.82	$184.55
$182.00	$183.00	Nov 20	$0.40	$0.60	$0.40	80%	1.50	$182.40
$189.00	$190.00	Oct 16	$0.57	$0.43	$0.57	91%	0.75	$189.57
$189.00	$190.00	Nov 20	$0.35	$0.65	$0.35	68%	1.86	$189.35
$186.00	$187.00	Oct 30	$0.50	$0.50	$0.50	82%	1.00	$186.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$199.00	$195.00	Nov 13	$1.65	$2.35	$1.65	58%	1.42	$197.35
$205.00	$200.00	Nov 20	$3.02	$1.98	$3.02	71%	0.66	$201.98
$197.00	$196.00	Nov 27	$0.30	$0.70	$0.30	52%	2.33	$196.70
$196.00	$195.00	Nov 6	$0.27	$0.73	$0.27	50%	2.70	$195.73
$196.00	$195.00	Oct 30	$0.30	$0.70	$0.30	50%	2.33	$195.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.41, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$210.00	Nov 27	$2.19	$2.19	$5.31	65%	0.41	$204.69
$197.50	$200.00	Nov 27	$1.43	$1.43	$1.07	53%	1.34	$198.93
$202.50	$205.00	Nov 6	$0.77	$0.77	$1.73	70%	0.45	$203.27
$200.00	$202.50	Oct 23	$0.66	$0.66	$1.84	71%	0.36	$200.66
$198.00	$199.00	Oct 30	$0.55	$0.55	$0.45	57%	1.22	$198.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$191.00	Nov 13	$0.45	$0.45	$0.55	62%	0.82	$191.55
$193.00	$192.50	Oct 30	$0.24	$0.24	$0.26	62%	0.92	$192.76
$195.00	$193.00	Nov 6	$0.90	$0.90	$1.10	54%	0.82	$194.10
$181.00	$180.00	Oct 30	$0.14	$0.14	$0.86	89%	0.16	$180.86
$195.00	$194.00	Oct 30	$0.48	$0.48	$0.52	54%	0.92	$194.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.13, cheapest $0.96)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Oct 16	Oct 23	$0.96	26.3%	21.9%
$197.00	Oct 16	Oct 23	$1.09	26.6%	23.0%
$194.00	Oct 16	Oct 23	$1.18	25.9%	22.9%
$196.00	Oct 16	Oct 23	$1.22	26.5%	23.7%
$195.00	Oct 16	Oct 23	$1.31	25.1%	22.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Oct 16	Oct 23	$0.91	26.7%	23.0%
$194.00	Oct 16	Oct 23	$1.03	25.9%	22.9%
$196.00	Oct 16	Oct 23	$0.98	26.6%	23.7%
$198.00	Oct 16	Oct 23	$0.85	25.5%	22.7%
$195.00	Oct 16	Oct 23	$1.04	25.0%	22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.89% of stock, avg 5.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Oct 16	$2.22	$1.47	$3.69	$191.31	$198.69	1.89%
$196.00	Oct 16	$1.75	$2.00	$3.75	$192.25	$199.75	1.92%
$197.00	Oct 16	$1.33	$2.54	$3.87	$193.13	$200.87	1.98%
$197.50	Oct 16	$1.12	$2.78	$3.90	$193.60	$201.40	1.99%
$198.00	Oct 16	$0.91	$3.15	$4.06	$193.94	$202.06	2.08%
$194.00	Oct 16	$2.97	$1.12	$4.09	$189.91	$198.09	2.09%
$199.00	Oct 16	$0.63	$3.78	$4.41	$194.59	$203.41	2.26%
$193.00	Oct 16	$3.70	$0.80	$4.50	$188.50	$197.50	2.30%
$192.50	Oct 16	$4.10	$0.71	$4.81	$187.69	$197.31	2.46%
$200.00	Oct 16	$0.39	$4.63	$5.02	$194.98	$205.02	2.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.63% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$199.00	$192.00	Oct 16	$0.63	$0.60	$1.23	$190.77	$200.23
$199.00	$192.50	Oct 16	$0.63	$0.71	$1.34	$191.16	$200.34
$199.00	$193.00	Oct 16	$0.63	$0.80	$1.43	$191.57	$200.43
$198.00	$192.00	Oct 16	$0.91	$0.60	$1.51	$190.49	$199.51
$198.00	$192.50	Oct 16	$0.91	$0.71	$1.62	$190.88	$199.62
$198.00	$193.00	Oct 16	$0.91	$0.80	$1.71	$191.29	$199.71
$199.00	$194.00	Oct 16	$0.63	$1.12	$1.75	$192.25	$200.75
$197.50	$192.00	Oct 16	$1.12	$0.60	$1.72	$190.28	$199.22
$197.50	$192.50	Oct 16	$1.12	$0.71	$1.83	$190.67	$199.33
$197.50	$193.00	Oct 16	$1.12	$0.80	$1.92	$191.08	$199.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 0.59, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/191	199/200	Oct 16	$0.37	$0.63	60%	0.59	$190.63	$199.37
175/178	202/205	Nov 6	$0.96	$1.54	60%	0.62	$176.54	$203.46
191/192	199/200	Oct 16	$0.40	$0.60	54%	0.67	$191.60	$199.40
190/191	198/199	Oct 16	$0.41	$0.59	52%	0.69	$190.59	$198.41
191/192	198/199	Oct 16	$0.44	$0.56	47%	0.79	$191.56	$198.44
178/180	202/205	Nov 6	$0.97	$1.53	57%	0.63	$179.03	$203.47
191/192	199/200	Oct 23	$0.53	$0.47	36%	1.13	$191.47	$199.53
186/187	199/200	Oct 23	$0.37	$0.63	51%	0.59	$186.63	$199.37
175/178	212/215	Nov 6	$0.34	$2.16	81%	0.16	$177.16	$212.84
188/189	199/200	Oct 23	$0.40	$0.60	46%	0.67	$188.60	$199.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Nov 6	$0.08	$2.42	15%	30.25
$195.00	$196.00	$197.00	Oct 16	$0.05	$0.95	17%	19.00
$207.50	$210.00	$212.50	Nov 13	$0.08	$2.42	9%	30.25
$202.50	$205.00	$207.50	Oct 23	$0.14	$2.36	13%	16.86
$205.00	$210.00	$215.00	Nov 20	$0.46	$4.54	18%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Nov 27	$0.11	$4.89	10%	44.45
$205.00	$210.00	$215.00	Nov 20	$0.38	$4.62	17%	12.16
$175.00	$180.00	$185.00	Nov 27	$0.34	$4.66	13%	13.71
$189.00	$190.00	$191.00	Oct 16	$0.05	$0.95	7%	19.00
$196.00	$197.00	$198.00	Oct 23	$0.08	$0.92	11%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-2.28, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$195.00	1:2	Nov 6	-$2.28	$2.72
$205.00	$210.00	1:2	Nov 20	-$0.28	$4.72
$200.00	$205.00	1:2	Nov 20	-$0.87	$4.13
$210.00	$215.00	1:2	Nov 20	-$0.01	$4.99
$215.00	$220.00	1:2	Nov 20	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Nov 13	-$0.07	$9.93
$207.50	$202.50	1:2	Oct 30	-$3.73	$1.27
$193.00	$187.50	1:2	Nov 27	-$1.72	$3.78
$202.50	$200.00	1:2	Oct 16	-$2.21	$0.29
$170.00	$165.00	1:2	Oct 30	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 2.79%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.45	0.47	1.0%	2.79%	3.79%	54	2
$200.00	Nov 20	$4.35	0.41	2.3%	2.22%	4.51%	390	1.1K
$198.00	Nov 20	$4.90	0.46	1.3%	2.51%	3.77%	2	104
$196.00	Nov 20	$5.55	0.50	0.2%	2.84%	3.08%	8	15
$197.00	Nov 20	$5.00	0.48	0.8%	2.56%	3.31%	2	814
$200.00	Nov 27	$3.80	0.41	2.3%	1.94%	4.23%	1	1
$202.50	Nov 27	$3.10	0.35	3.6%	1.59%	5.15%	1	--
$200.00	Nov 13	$3.45	0.40	2.3%	1.76%	4.05%	6	14
$205.00	Nov 20	$2.50	0.29	4.8%	1.28%	6.12%	65	1.1K
$197.00	Nov 13	$4.50	0.48	0.8%	2.30%	3.05%	3	5

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 6,631

Total Puts 15,087

Put/Call Ratio 2.28

Net Difference -8,456

Prior's Put/Call Breakdown

Total Calls 5,262

Total Puts 6,142

Put/Call Ratio 1.17

Net Difference -880

Prior 7-Day Put/Call Summary

Total Calls 81,975

Total Puts 214,361

Average Put/Call Ratio 2.00

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card