Tour v531
XLK
State StreetTechSelSectSPDRETF
$193.22 -1.56%
◀ 10/14 10:50 ▶

Option Volume

Detail
ℹ
Current (10/14 10:50am) 3,263
Calls: 1,637 (50%)
Puts: 1,626 (50%)
Prior (10/13) 4,064
Calls: 1,471 (36%)
Puts: 2,593 (64%)
Current vs Prior -19.71%
Calls: +11.28% (Calls)
Puts: -37.29% (Puts)
Prior 7-Day Total 179,880
Calls: 71,723 (40%)
Puts: 108,157 (60%)
Prior 7-Day Average 25,697
Calls: 10,246 (40%)
Puts: 15,451 (60%)
Current vs Prior 7-Day Avg -87.30%
Calls: -84.02%
Puts: -89.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 10:50am) $1.29M
Calls: $824.9K (64%)
Puts: $468.7K (36%)
Prior (10/13) $1.58M
Calls: $715.2K (45%)
Puts: $868.3K (55%)
Current vs Prior -18.31%
Calls: +15.33%
Puts: -46.02%
Prior 7-Day Total $167.11M
Calls: $124.71M (75%)
Puts: $42.40M (25%)
Prior 7-Day Average $23.87M
Calls: $17.82M (75%)
Puts: $6.06M (25%)
Current vs Prior 7-Day Avg -94.58%
Calls: -95.37%
Puts: -92.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:50am) 0.99
Prior (10/13) 1.76
Current vs Prior -43.65%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg -37.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/14 10:50am) 812,476
Calls: 272,944 (34%)
Puts: 539,532 (66%)
Prior (10/13) 801,000
Calls: 269,552 (34%)
Puts: 531,448 (66%)
Current vs Prior +1.43%
Prior 7-Day Total 5,963,829
Calls: 1,914,637 (32%)
Puts: 4,049,192 (68%)
Prior 7-Day Average 851,975
Calls: 273,519 (32%)
Puts: 578,456 (68%)
Current vs Prior 7-Day Avg -4.64%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 1.90% | 3.13%1.90% | 6.65%
Prior 2.17% | 3.23%2.17% | 6.56%
Current vs Prior -12.49% | -3.06%-12.49% | +1.35%
Prior 7-Day Avg 2.14% | 3.41%2.93% | 7.41%
Current vs 7-Day Avg -11.26% | -8.21%-35.09% | -10.27%
Prior 7-Day Eod 2.17% | 3.23%2.17% | 6.56%
Current vs 7-Day Eod -12.49% | -3.06%-12.49% | +1.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.95% | 20.62%
Calls: 14.04% | 12.31%
Puts: 15.87% | 28.93%
Prior 36.15% | 25.57%
Calls: 32.83% | 28.57%
Puts: 39.47% | 22.57%
Current vs Prior -58.64% | -19.36%
Prior 7-Day Avg 43.81% | 24.42%
Calls: 51.49% | 23.71%
Puts: 36.13% | 25.12%
Current vs 7-Day Avg -65.88% | -15.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($824.9K). P/C ratio dropping 44% - sentiment shifting bullish. Put-heavy open interest (539,532 puts vs 272,944 calls) suggests hedging or bearish positioning.

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

📈 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 52 of results (avg 7.0%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 306.256.40$6.332.4%10.65118
$165.00Nov 2029.6030.75$30.183.8%--0.9323
$155.00Nov 2039.1040.65$39.883.9%--0.9720
$200.00Nov 203.353.50$3.434.4%2650.361.4K
$155.00Oct 2338.3540.15$39.254.6%--0.9825
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 309.559.95$9.754.1%10.82134
$210.00Nov 2016.4517.20$16.834.5%--0.87269
$180.00Nov 201.992.10$2.055.4%740.201.8K
$181.00Nov 202.192.32$2.265.8%1300.21345
$200.00Oct 307.508.00$7.756.5%600.74202

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.85, cheapest $0.71)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 160.881.05$0.9717.5%120.365.8K
$200.00Oct 230.590.72$0.6619.7%300.18147
$210.00Nov 200.891.06$0.9817.3%100.141.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$191.00Oct 160.660.75$0.7112.7%10.27999
$170.00Nov 200.821.00$0.9119.8%--0.094.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1628.1029.75$28.935.7%--1.0017
$160.00Oct 1633.1534.75$33.954.7%--1.0021
$170.00Oct 1623.2024.55$23.885.7%--1.0071
$171.00Oct 1622.2023.50$22.855.7%21.0019
$172.00Oct 1621.2022.40$21.805.5%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 168.409.35$8.8810.7%--1.0054
$210.00Oct 1615.1016.85$15.9811.0%--1.0010
$200.00Oct 166.256.90$6.589.9%110.97743
$217.50Nov 2722.5025.65$24.0813.1%--0.9536
$207.50Oct 3013.0514.55$13.8010.9%--0.9461

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 2.9K, top 292)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 203.353.50$3.434.4%2650.361.4K
$197.00Nov 204.605.10$4.8510.3%2000.44815
$200.00Oct 160.070.11$0.0944.4%1830.066.4K
$197.50Oct 160.260.40$0.3342.4%1120.161.1K
$202.50Oct 160.010.03$0.02100.0%750.011.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 204.304.65$4.477.8%2920.394.2K
$185.00Oct 160.060.12$0.0966.7%2420.044.8K
$181.00Nov 202.192.32$2.265.8%1300.21345
$180.00Nov 201.992.10$2.055.4%740.201.8K
$184.00Oct 300.971.31$1.1429.8%700.1883

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 9.9%, max 18.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$194.00Oct 16Nov 2027.5%23.2%18.5%3495
$192.50Oct 16Oct 3026.5%23.5%12.9%821
$191.00Oct 16Nov 2027.4%24.4%12.2%--816
$192.00Oct 16Nov 2026.8%24.0%11.6%--1.8K
$193.00Oct 16Nov 2025.9%23.6%9.7%11945
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Oct 16Nov 2727.0%23.6%14.6%221.0K
$194.00Oct 16Nov 2727.5%24.3%13.3%72.0K
$192.50Oct 16Oct 3026.5%23.5%12.9%3515
$191.00Oct 16Nov 2027.4%24.4%12.2%11.2K
$192.00Oct 16Nov 2026.8%24.0%11.6%414.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 2.83, avg 4.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$191.00$192.00Oct 30$0.28$0.72$0.2862%2.57$191.28
$183.00$184.00Oct 30$0.53$0.47$0.5384%0.89$183.53
$195.00$196.00Nov 20$0.22$0.78$0.2249%3.55$195.22
$188.00$190.00Nov 13$1.07$0.93$1.0768%0.87$189.07
$193.00$194.00Nov 20$0.30$0.70$0.3054%2.33$193.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$193.00$185.00Nov 27$2.09$5.91$2.0946%2.83$190.91
$205.00$200.00Nov 20$3.33$1.67$3.3378%0.50$201.67
$199.00$195.00Nov 13$1.97$2.03$1.9763%1.03$197.03
$200.00$199.00Nov 6$0.35$0.65$0.3569%1.86$199.65
$196.00$195.00Nov 20$0.25$0.75$0.2554%3.00$195.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.80, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$205.00Nov 27$3.34$3.34$4.1655%0.80$200.84
$196.00$197.00Nov 20$0.73$0.73$0.2754%2.70$196.73
$199.00$200.00Oct 30$0.56$0.56$0.4468%1.27$199.56
$195.00$200.00Nov 13$2.28$2.28$2.7251%0.84$197.28
$198.00$200.00Nov 20$1.00$1.00$1.0059%1.00$199.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$175.00Nov 27$2.33$2.33$7.6770%0.30$182.67
$193.00$192.50Oct 23$0.35$0.35$0.1554%2.33$192.65
$175.00$165.00Nov 6$0.47$0.47$9.5390%0.05$174.53
$176.00$175.00Oct 16$0.10$0.10$0.9097%0.11$175.90
$190.00$189.00Nov 20$0.47$0.47$0.5361%0.89$189.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.24, cheapest $0.98)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Oct 16Oct 23$1.8426.5%21.7%
$192.00Oct 16Oct 23$1.3926.8%23.2%
$195.00Oct 16Oct 23$1.2527.0%23.7%
$194.00Oct 16Oct 23$1.3327.5%24.2%
$193.00Oct 16Oct 23$1.4725.9%22.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Oct 16Oct 23$0.9826.5%21.7%
$192.00Oct 16Oct 23$1.1426.8%23.2%
$195.00Oct 16Oct 23$1.0227.0%23.7%
$194.00Oct 16Oct 23$0.9127.5%24.2%
$193.00Oct 16Oct 23$1.1125.9%22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.65% of stock, avg 5.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$193.00Oct 16$1.78$1.41$3.19$189.81$196.191.65%
$194.00Oct 16$1.36$1.89$3.25$190.75$197.251.68%
$192.50Oct 16$2.11$1.19$3.30$189.20$195.801.71%
$192.00Oct 16$2.44$1.02$3.46$188.54$195.461.79%
$195.00Oct 16$0.97$2.51$3.48$191.52$198.481.80%
$191.00Oct 16$3.13$0.71$3.84$187.16$194.841.99%
$196.00Oct 16$0.66$3.22$3.88$192.12$199.882.01%
$197.00Oct 16$0.44$3.98$4.42$192.58$201.422.29%
$197.50Oct 16$0.33$4.25$4.58$192.92$202.082.37%
$190.00Oct 16$4.15$0.46$4.61$185.39$194.612.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.41% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$190.00Oct 16$0.33$0.46$0.79$189.21$198.29
$197.00$190.00Oct 16$0.44$0.46$0.90$189.10$197.90
$197.50$191.00Oct 16$0.33$0.71$1.04$189.96$198.54
$196.00$190.00Oct 16$0.66$0.46$1.12$188.88$197.12
$197.00$191.00Oct 16$0.44$0.71$1.15$189.85$198.15
$196.00$191.00Oct 16$0.66$0.71$1.37$189.63$197.37
$197.50$192.00Oct 16$0.33$1.02$1.35$190.65$198.85
$195.00$190.00Oct 16$0.97$0.46$1.43$188.57$196.43
$197.00$192.00Oct 16$0.44$1.02$1.46$190.54$198.46
$196.00$192.00Oct 16$0.66$1.02$1.68$190.32$197.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 2.12, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/176199/200Oct 30$0.68$0.3261%2.12$175.32$199.68
184/185199/200Oct 30$0.77$0.2348%3.35$184.23$199.77
180/181199/200Oct 30$0.67$0.3355%2.03$180.33$199.67
188/188199/200Oct 30$0.79$0.2140%3.76$187.21$199.79
185/186199/200Oct 30$0.73$0.2745%2.70$185.27$199.73
186/187199/200Oct 30$0.73$0.2743%2.70$186.27$199.73
175/176199/200Oct 16$0.20$0.8088%0.25$175.80$199.20
188/189199/200Oct 30$0.68$0.3237%2.12$188.32$199.68
175/176196/197Oct 16$0.32$0.6870%0.47$175.68$196.32
185/186199/200Oct 23$0.40$0.6061%0.67$185.60$199.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 22.53, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Oct 23$0.09$2.4113%26.78
$202.50$205.00$207.50Nov 13$0.06$2.4410%40.67
$215.00$220.00$225.00Nov 20$0.09$4.915%54.56
$200.00$202.50$205.00Oct 30$0.16$2.3414%14.62
$194.00$195.00$196.00Oct 16$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$191.00$195.00$199.00Nov 13$0.17$3.8323%22.53
$190.00$191.00$192.00Oct 16$0.06$0.9416%15.67
$194.00$195.00$196.00Oct 16$0.09$0.9119%10.11
$186.00$187.00$188.00Oct 23$0.05$0.956%19.00
$193.00$194.00$195.00Oct 16$0.14$0.8620%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-1.78, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Nov 13-$0.62$4.38
$200.00$205.001:2Nov 20-$0.25$4.75
$205.00$210.001:2Nov 20-$0.12$4.88
$205.00$210.001:2Nov 27-$0.39$4.61
$210.00$215.001:2Nov 20-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$202.501:2Oct 16-$1.78$5.72
$193.00$185.001:2Nov 27-$1.80$6.20
$180.00$175.001:2Nov 13-$0.48$4.52
$165.00$160.001:2Nov 20-$0.10$4.90
$165.00$160.001:2Nov 6-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 2.48%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$197.50Nov 27$4.800.452.2%2.48%4.70%--50
$194.00Nov 20$6.150.510.4%3.18%3.59%--17
$195.00Nov 20$5.600.490.9%2.90%3.82%41.3K
$197.00Nov 20$4.600.442.0%2.38%4.34%200815
$196.00Nov 20$4.900.471.4%2.54%3.97%719
$198.00Nov 20$4.150.412.5%2.15%4.62%21106
$200.00Nov 20$3.350.363.5%1.73%5.24%2651.4K
$195.00Nov 13$4.850.490.9%2.51%3.43%312
$194.00Nov 13$5.250.510.4%2.72%3.12%554
$205.00Nov 27$2.120.266.1%1.10%7.19%81

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 1,637
Total Puts 1,626
Put/Call Ratio 0.99
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 1,471
Total Puts 2,593
Put/Call Ratio 1.76
Net Difference -1,122

Prior 7-Day Put/Call Summary

Total Calls 71,723
Total Puts 108,157
Average Put/Call Ratio 1.58
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