Tour v531
XLK
State StreetTechSelSectSPDRETF
$191.38 -2.50%
◀ 10/14 12:20 ▶

Option Volume

Detail
ℹ
Current (10/14 12:20pm) 10,289
Calls: 3,458 (34%)
Puts: 6,831 (66%)
Prior (10/13) 9,501
Calls: 2,905 (31%)
Puts: 6,596 (69%)
Current vs Prior +8.29%
Calls: +19.04% (Calls)
Puts: +3.56% (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 -59.96%
Calls: -66.25%
Puts: -55.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 12:20pm) $5.72M
Calls: $2.62M (46%)
Puts: $3.10M (54%)
Prior (10/13) $3.72M
Calls: $1.75M (47%)
Puts: $1.97M (53%)
Current vs Prior +53.74%
Calls: +49.71%
Puts: +57.31%
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 -76.05%
Calls: -85.30%
Puts: -48.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:20pm) 1.98
Prior (10/13) 2.27
Current vs Prior -13.00%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg +24.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 12:20pm) 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 2.12% | 3.39%2.12% | 7.28%
Prior 2.17% | 3.23%2.17% | 6.56%
Current vs Prior -2.50% | +4.83%-2.50% | +10.92%
Prior 7-Day Avg 2.14% | 3.41%2.93% | 7.41%
Current vs 7-Day Avg -1.13% | -0.74%-27.69% | -1.79%
Prior 7-Day Eod 2.17% | 3.23%2.17% | 6.56%
Current vs 7-Day Eod -2.50% | +4.83%-2.50% | +10.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.74% | 28.23%
Calls: 19.31% | 26.40%
Puts: 22.17% | 30.06%
Prior 36.15% | 25.57%
Calls: 32.83% | 28.57%
Puts: 39.47% | 22.57%
Current vs Prior -42.63% | +10.40%
Prior 7-Day Avg 43.81% | 24.42%
Calls: 51.49% | 23.71%
Puts: 36.13% | 25.12%
Current vs 7-Day Avg -52.66% | +15.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. Extreme bearish P/C ratio of 1.98 - heavy put buying. Put-heavy open interest (539,532 puts vs 272,944 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHNEUTRALMIXED
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHNEUTRALMIXED
11:00BULLISHNEUTRALMIXED
10:55BULLISHNEUTRALMIXED
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 28 of results (avg 8.1%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1620.9522.25$21.606.0%--1.0071
$180.00Nov 1313.5514.40$13.986.1%50.792
$155.00Nov 2037.1039.50$38.306.3%--0.9620
$155.00Oct 2336.0538.55$37.306.7%--1.0025
$171.00Oct 1619.9021.30$20.606.8%41.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Nov 202.802.86$2.832.1%3970.25345
$182.00Nov 202.963.20$3.087.8%590.27284
$205.00Nov 2013.7014.90$14.308.4%40.82217
$180.00Nov 202.462.69$2.588.9%3030.231.8K
$200.00Nov 2010.4511.50$10.989.6%610.701.1K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1630.9533.40$32.177.6%--1.0021
$165.00Oct 1626.0528.40$27.238.6%--1.0017
$170.00Oct 1620.9522.25$21.606.0%--1.0071
$171.00Oct 1619.9021.30$20.606.8%41.0019
$172.00Oct 1618.9520.35$19.657.1%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 1616.7019.10$17.9013.4%11.0010
$202.50Oct 169.9511.60$10.7715.3%--0.9954
$215.00Nov 2021.7024.15$22.9210.7%--0.97401
$200.00Oct 167.959.30$8.6315.6%130.97743
$207.50Oct 3014.2016.85$15.5317.1%--0.9661

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 8.0K, top 725)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 202.733.00$2.879.4%3050.321.4K
$200.00Oct 160.000.11$0.06183.3%2030.036.4K
$197.00Nov 203.604.65$4.1325.4%2030.40815
$195.00Nov 133.854.40$4.1313.3%1850.4112
$195.00Oct 302.472.90$2.6916.0%1760.39631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.210.32$0.2740.7%7250.104.8K
$192.00Nov 205.557.20$6.3825.9%5320.4898
$186.00Nov 203.604.95$4.2831.5%4820.3418
$188.00Nov 204.205.05$4.6318.4%4330.38924
$181.00Nov 202.802.86$2.832.1%3970.25345

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 15.8%, max 35.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Oct 16Nov 1330.9%22.8%35.4%3489
$187.00Oct 16Nov 2033.4%26.9%24.1%--1.3K
$191.00Oct 16Nov 2030.3%24.9%21.6%--816
$196.00Oct 16Nov 2029.8%25.0%19.1%92518
$192.50Oct 16Oct 3030.1%25.9%16.2%1021
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Oct 16Nov 1330.7%24.7%24.6%364
$187.00Oct 16Nov 2033.4%26.9%24.1%3361.5K
$192.00Oct 16Nov 2729.6%24.3%21.9%604.7K
$191.00Oct 16Nov 2030.3%24.9%21.6%131.2K
$189.00Oct 16Nov 2030.8%26.8%14.8%28771

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 0.51, avg 4.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$187.00$189.00Nov 20$0.68$1.32$0.6865%1.94$187.68
$190.00$191.00Nov 20$0.10$0.90$0.1058%9.00$190.10
$181.00$182.00Oct 16$0.50$0.50$0.5095%1.00$181.50
$187.00$188.00Oct 30$0.38$0.62$0.3869%1.63$187.38
$182.00$184.00Nov 20$1.20$0.80$1.2074%0.67$183.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Nov 20$3.32$1.68$3.3282%0.51$201.68
$200.00$199.00Nov 6$0.17$0.83$0.1775%4.88$199.83
$195.00$191.00Nov 13$1.67$2.33$1.6759%1.40$193.33
$199.00$195.00Nov 13$2.17$1.83$2.1768%0.84$196.83
$194.00$193.00Oct 30$0.19$0.81$0.1958%4.26$193.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.73, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$205.00Nov 27$3.16$3.16$4.3460%0.73$200.66
$194.00$195.00Nov 20$0.70$0.70$0.3052%2.33$194.70
$194.00$195.00Nov 13$0.65$0.65$0.3556%1.86$194.65
$192.00$193.00Nov 20$0.72$0.72$0.2847%2.57$192.72
$198.00$200.00Nov 20$0.86$0.86$1.1463%0.75$198.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$191.00$190.00Nov 13$0.83$0.83$0.1752%4.88$190.17
$186.00$185.00Nov 20$0.60$0.60$0.4066%1.50$185.40
$184.00$183.00Nov 20$0.50$0.50$0.5070%1.00$183.50
$179.00$178.00Nov 20$0.35$0.35$0.6578%0.54$178.65
$190.00$188.00Nov 13$0.99$0.99$1.0154%0.98$189.01

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.26, cheapest $1.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Oct 16Oct 23$1.2430.8%24.0%
$191.00Oct 16Oct 23$1.2030.3%23.8%
$192.50Oct 16Oct 23$1.3730.1%26.4%
$192.00Oct 16Oct 23$1.4029.6%26.2%
$193.00Oct 16Oct 23$1.3628.2%25.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Oct 16Oct 23$1.0930.8%24.0%
$191.00Oct 16Oct 23$1.1330.3%23.8%
$192.50Oct 16Oct 23$1.2930.1%26.4%
$192.00Oct 16Oct 23$1.2329.6%26.2%
$193.00Oct 16Oct 23$1.3028.2%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 1.81% of stock, avg 5.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.00Oct 16$1.44$2.03$3.47$188.53$195.471.81%
$191.00Oct 16$2.02$1.60$3.62$187.38$194.621.89%
$193.00Oct 16$0.98$2.65$3.63$189.37$196.631.90%
$192.50Oct 16$1.27$2.39$3.66$188.84$196.161.91%
$190.00Oct 16$2.59$1.20$3.79$186.21$193.791.98%
$194.00Oct 16$0.71$3.35$4.06$189.94$198.062.12%
$189.00Oct 16$3.22$0.86$4.08$184.92$193.082.13%
$195.00Oct 16$0.49$4.10$4.59$190.41$199.592.40%
$188.00Oct 16$4.20$0.60$4.80$183.20$192.802.51%
$196.00Oct 16$0.34$4.88$5.22$190.78$201.222.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.51% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$187.50Oct 16$0.49$0.48$0.97$186.53$195.97
$195.00$188.00Oct 16$0.49$0.60$1.09$186.91$196.09
$194.00$187.50Oct 16$0.71$0.48$1.19$186.31$195.19
$194.00$188.00Oct 16$0.71$0.60$1.31$186.69$195.31
$195.00$189.00Oct 16$0.49$0.86$1.35$187.65$196.35
$194.00$189.00Oct 16$0.71$0.86$1.57$187.43$195.57
$215.00$160.00Nov 27$0.80$0.76$1.56$158.44$216.56
$193.00$187.50Oct 16$0.98$0.48$1.46$186.04$194.46
$193.00$188.00Oct 16$0.98$0.60$1.58$186.42$194.58
$193.00$189.00Oct 16$0.98$0.86$1.84$187.16$194.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 2.85, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
182/183197/198Oct 23$0.37$0.1360%2.85$182.63$197.37
182/183198/198Oct 23$0.34$0.1663%2.12$182.66$197.84
182/183197/198Oct 30$0.36$0.1447%2.57$182.64$197.36
175/176199/200Oct 23$0.26$0.7479%0.35$175.74$199.26
174/175199/200Oct 30$0.38$0.6266%0.61$174.62$199.38
180/181199/200Oct 30$0.46$0.5458%0.85$180.54$199.46
175/176198/199Oct 23$0.29$0.7175%0.41$175.71$198.29
175/176195/196Oct 23$0.42$0.5862%0.72$175.58$195.42
182/183199/200Oct 23$0.35$0.6568%0.54$182.65$199.35
180/181198/199Nov 6$0.55$0.4548%1.22$180.45$198.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$202.50$205.00$207.50Nov 6$0.05$2.459%49.00
$200.00$202.50$205.00Nov 13$0.10$2.4011%24.00
$210.00$215.00$220.00Nov 20$0.16$4.848%30.25
$200.00$205.00$210.00Nov 20$0.51$4.4920%8.80
$189.00$190.00$191.00Oct 16$0.06$0.9417%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Nov 27$0.11$4.8916%44.45
$170.00$175.00$180.00Nov 13$0.24$4.7612%19.83
$189.00$190.00$191.00Oct 16$0.06$0.9417%15.67
$188.00$189.00$190.00Oct 16$0.08$0.9215%11.50
$189.00$190.00$191.00Oct 23$0.08$0.9210%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. 134 found (best net $-3.64, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$205.001:2Nov 20-$0.27$4.73
$195.00$200.001:2Nov 13-$0.81$4.19
$180.00$187.001:2Nov 13-$4.48$2.52
$205.00$210.001:2Nov 27-$0.37$4.63
$187.00$190.001:2Oct 23-$1.56$1.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$202.501:2Oct 16-$3.64$3.86
$192.00$185.001:2Nov 27-$1.18$5.82
$180.00$175.001:2Nov 13-$0.60$4.40
$165.00$160.001:2Nov 6-$0.01$4.99
$170.00$165.001:2Oct 30-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 2.09%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$197.50Nov 27$4.000.403.2%2.09%5.29%--50
$192.00Nov 20$6.050.530.3%3.16%3.49%--50
$195.00Nov 20$4.700.451.9%2.46%4.35%281.3K
$193.00Nov 20$5.500.500.8%2.87%3.72%1125
$196.00Nov 20$4.250.422.4%2.22%4.63%8319
$197.00Nov 20$3.600.402.9%1.88%4.82%203815
$194.00Nov 20$4.450.481.4%2.33%3.69%--17
$198.00Nov 20$3.200.373.5%1.67%5.13%23106
$200.00Nov 20$2.730.324.5%1.43%5.93%3051.4K
$195.00Nov 13$3.850.411.9%2.01%3.90%18512

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 3,458
Total Puts 6,831
Put/Call Ratio 1.98
Net Difference -3,373

Prior's Put/Call Breakdown

Total Calls 2,905
Total Puts 6,596
Put/Call Ratio 2.27
Net Difference -3,691

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