Tour v531
XLK
State StreetTechSelSectSPDRETF
$190.65 -2.87%
(10/14 14:10) ◀
|
Wednesday, October 14, 2026 (2:15pm)
January 2026
|
▶ (10/14 14:20)
◀ 10/14 14:15 ▶

Option Volume

Detail
ℹ
Current (10/14 2:15pm) 23,977
Calls: 5,734 (24%)
Puts: 18,243 (76%)
Prior (10/13) 18,083
Calls: 6,099 (34%)
Puts: 11,984 (66%)
Current vs Prior +32.59%
Calls: -5.98% (Calls)
Puts: +52.23% (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 -6.69%
Calls: -44.04%
Puts: +18.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:15pm) $13.79M
Calls: $4.27M (31%)
Puts: $9.52M (69%)
Prior (10/13) $8.61M
Calls: $4.83M (56%)
Puts: $3.78M (44%)
Current vs Prior +60.18%
Calls: -11.51%
Puts: +151.74%
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 -42.22%
Calls: -76.01%
Puts: +57.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:15pm) 3.18
Prior (10/13) 1.96
Current vs Prior +61.92%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg +100.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:15pm) 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 2.33% | 3.65%2.33% | 6.65%
Prior 2.17% | 3.23%2.17% | 6.56%
Current vs Prior +7.30% | +13.02%+7.30% | +1.35%
Prior 7-Day Avg 2.14% | 3.41%2.93% | 7.41%
Current vs 7-Day Avg +8.80% | +7.02%-20.42% | -10.26%
Prior 7-Day Eod 2.17% | 3.23%2.17% | 6.56%
Current vs 7-Day Eod +7.30% | +13.02%+7.30% | +1.35%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.47% | 14.46%
Calls: 8.19% | 12.40%
Puts: 20.75% | 16.52%
Prior 36.15% | 25.57%
Calls: 32.83% | 28.57%
Puts: 39.47% | 22.57%
Current vs Prior -59.97% | -43.45%
Prior 7-Day Avg 43.81% | 24.42%
Calls: 51.49% | 23.71%
Puts: 36.13% | 25.12%
Current vs 7-Day Avg -66.97% | -40.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($9.52M). Elevated premium activity with dollar volume up 60% vs prior. Extreme bearish P/C ratio of 3.18 - heavy put buying. P/C ratio rising 62% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
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 62 of results (avg 6.9%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1630.2031.35$30.783.7%--1.0021
$185.00Nov 2010.4510.85$10.653.8%1410.67348
$160.00Nov 2031.6032.85$32.233.9%--0.9411
$190.00Oct 304.805.00$4.904.1%250.54118
$155.00Oct 2335.2536.80$36.034.3%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$179.00Nov 202.542.62$2.583.1%1330.23553
$200.00Nov 2011.0011.40$11.203.6%930.721.1K
$180.00Nov 202.722.82$2.773.6%4090.251.8K
$178.00Nov 202.342.43$2.383.8%190.21165
$210.00Oct 1619.1519.90$19.523.8%51.0010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.73, cheapest $0.59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$194.00Oct 160.540.64$0.5916.9%100.23478
$193.00Oct 160.810.97$0.8918.0%170.30920
$205.00Nov 60.600.69$0.6513.8%650.1278
$202.50Nov 60.921.06$0.9914.1%40.1792
$210.00Nov 200.630.75$0.6917.4%270.111.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.360.43$0.4017.5%1.4K0.144.8K
$188.00Oct 160.841.02$0.9319.4%4210.291.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1630.2031.35$30.783.7%--1.0021
$165.00Oct 1624.8526.70$25.787.2%--1.0017
$170.00Oct 1620.0521.70$20.887.9%--1.0071
$171.00Oct 1618.9520.70$19.838.8%141.0019
$172.00Oct 1618.0519.70$18.888.7%151.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 1619.1519.90$19.523.8%51.0010
$215.00Oct 1622.7025.15$23.9210.2%21.00--
$207.50Oct 1615.3517.50$16.4313.1%20.99--
$202.50Oct 1610.3012.70$11.5020.9%--0.9954
$222.50Oct 1630.2532.55$31.407.3%40.98--

Most actively traded options today. High liquidity = easy entry/exit. 293 active (total vol 11.7K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 202.492.63$2.565.5%4950.291.4K
$193.00Nov 205.355.65$5.505.5%2630.4825
$200.00Oct 160.050.11$0.0875.0%2560.046.4K
$195.00Nov 133.553.95$3.7510.7%2200.4012
$197.00Nov 203.503.75$3.636.9%2170.37815
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.360.43$0.4017.5%1.4K0.144.8K
$181.00Nov 202.853.05$2.956.8%6270.26345
$192.00Nov 205.807.25$6.5322.2%5320.5198
$186.00Nov 203.854.65$4.2518.8%4920.3618
$188.00Nov 204.205.40$4.8025.0%4380.40924

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 29.2%, max 45.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$191.00Oct 16Nov 2033.8%23.3%45.4%31816
$187.50Oct 16Oct 2334.5%26.4%30.7%1169
$188.00Oct 16Nov 2034.3%26.2%30.7%3496
$192.00Oct 16Nov 2032.9%25.3%29.9%251.8K
$187.00Oct 16Nov 2035.2%27.3%28.9%--1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$191.00Oct 16Nov 2033.8%23.3%45.4%731.2K
$187.50Oct 16Nov 1334.5%24.2%42.8%364
$195.00Oct 16Nov 2731.1%23.4%33.1%651.0K
$192.50Oct 16Nov 634.0%25.7%32.4%61495
$188.00Oct 16Nov 2034.3%26.2%30.7%8592.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 5.67, avg 4.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$205.00Nov 27$0.80$4.20$0.8030%5.25$200.80
$180.00$182.00Nov 20$1.15$0.85$1.1576%0.74$181.15
$183.00$184.00Nov 20$0.40$0.60$0.4070%1.50$183.40
$187.00$187.50Oct 16$0.12$0.38$0.1277%3.17$187.12
$205.00$207.50Nov 13$0.10$2.40$0.1015%24.00$205.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$199.00Nov 6$0.15$0.85$0.1578%5.67$199.85
$185.00$180.00Nov 27$0.78$4.22$0.7834%5.41$184.22
$197.00$196.00Oct 23$0.40$0.60$0.4079%1.50$196.60
$183.00$181.00Nov 6$0.19$1.81$0.1926%9.53$182.81
$195.00$192.00Nov 13$1.42$1.58$1.4260%1.11$193.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 2.33, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$199.00$200.00Nov 27$0.70$0.70$0.3066%2.33$199.70
$191.00$194.00Nov 13$1.77$1.77$1.2349%1.44$192.77
$200.00$202.50Nov 13$0.79$0.79$1.7173%0.46$200.79
$205.00$210.00Nov 27$0.93$0.93$4.0778%0.23$205.93
$193.00$194.00Nov 20$0.65$0.65$0.3552%1.86$193.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$174.00$173.00Nov 20$0.38$0.38$0.6284%0.61$173.62
$182.50$182.00Oct 30$0.26$0.26$0.2477%1.08$182.24
$177.00$176.00Nov 20$0.33$0.33$0.6780%0.49$176.67
$180.00$175.00Nov 27$1.12$1.12$3.8874%0.29$178.88
$175.00$165.00Nov 6$0.67$0.67$9.3387%0.07$174.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.18, cheapest $0.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Oct 16Oct 23$1.1334.0%26.4%
$190.00Oct 16Oct 23$1.3133.7%26.1%
$189.00Oct 16Oct 23$1.0933.5%26.2%
$191.00Oct 16Oct 23$1.2633.8%27.1%
$192.00Oct 16Oct 23$1.2232.9%26.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Oct 16Oct 23$0.9734.0%26.4%
$190.00Oct 16Oct 23$1.2433.7%26.1%
$189.00Oct 16Oct 23$1.2133.5%26.2%
$191.00Oct 16Oct 23$1.2133.8%27.1%
$192.00Oct 16Oct 23$1.1632.9%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 2.02% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$191.00Oct 16$1.74$2.12$3.86$187.14$194.862.02%
$192.00Oct 16$1.27$2.67$3.94$188.06$195.942.07%
$190.00Oct 16$2.32$1.65$3.97$186.03$193.972.08%
$192.50Oct 16$1.15$2.91$4.06$188.44$196.562.13%
$193.00Oct 16$0.89$3.22$4.11$188.89$197.112.16%
$189.00Oct 16$2.99$1.24$4.23$184.77$193.232.22%
$194.00Oct 16$0.59$4.00$4.59$189.41$198.592.41%
$188.00Oct 16$3.70$0.93$4.63$183.37$192.632.43%
$187.50Oct 16$4.18$0.80$4.98$182.52$192.482.61%
$187.00Oct 16$4.30$0.70$5.00$182.00$192.002.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.68% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$194.00$187.00Oct 16$0.59$0.70$1.29$185.71$195.29
$194.00$187.50Oct 16$0.59$0.80$1.39$186.11$195.39
$194.00$188.00Oct 16$0.59$0.93$1.52$186.48$195.52
$193.00$187.00Oct 16$0.89$0.70$1.59$185.41$194.59
$193.00$187.50Oct 16$0.89$0.80$1.69$185.81$194.69
$210.00$160.00Nov 27$0.95$0.73$1.68$158.32$211.68
$193.00$188.00Oct 16$0.89$0.93$1.82$186.18$194.82
$192.50$187.00Oct 16$1.15$0.70$1.85$185.15$194.35
$194.00$189.00Oct 16$0.59$1.24$1.83$187.17$195.83
$192.50$187.50Oct 16$1.15$0.80$1.95$185.55$194.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 3.17, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
182/183197/198Oct 30$0.38$0.1248%3.17$182.62$197.38
174/175199/200Oct 30$0.41$0.5968%0.69$174.59$199.41
183/184199/200Oct 23$0.43$0.5764%0.75$183.57$199.43
178/179199/200Oct 23$0.31$0.6976%0.45$178.69$199.31
174/175196/197Oct 30$0.48$0.5259%0.92$174.52$196.48
183/184198/199Oct 23$0.46$0.5460%0.85$183.54$198.46
182/182199/200Oct 30$0.51$0.4955%1.04$181.99$199.51
186/187199/200Oct 23$0.53$0.4753%1.13$186.47$199.53
177/178199/200Oct 30$0.42$0.5864%0.72$177.58$199.42
174/175198/199Oct 30$0.41$0.5965%0.69$174.59$198.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Nov 20$0.09$4.917%54.56
$160.00$165.00$170.00Nov 20$0.12$4.886%40.67
$202.50$205.00$207.50Nov 6$0.09$2.419%26.78
$200.00$202.50$205.00Nov 6$0.12$2.3811%19.83
$207.50$210.00$212.50Nov 13$0.07$2.436%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Nov 20$0.12$4.8820%40.67
$170.00$175.00$180.00Nov 13$0.17$4.8312%28.41
$160.00$165.00$170.00Nov 20$0.07$4.936%70.43
$189.00$190.00$191.00Oct 16$0.06$0.9416%15.67
$155.00$160.00$165.00Nov 20$0.11$4.895%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.43, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$187.001:2Nov 13-$3.75$3.25
$195.00$200.001:2Nov 13-$0.53$4.47
$200.00$205.001:2Nov 20-$0.18$4.82
$205.00$210.001:2Nov 27-$0.02$4.98
$205.00$210.001:2Nov 20-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.00$185.001:2Nov 27-$0.43$6.57
$180.00$175.001:2Nov 27-$0.87$4.13
$165.00$160.001:2Nov 6-$0.05$4.95
$170.00$165.001:2Oct 30-$0.08$4.92
$175.00$170.001:2Nov 13-$0.49$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 2.81%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$193.00Nov 20$5.350.481.2%2.81%4.04%26325
$192.00Nov 20$5.750.500.7%3.02%3.72%--50
$191.00Nov 20$6.100.530.2%3.20%3.38%--12
$197.50Nov 27$3.750.373.6%1.97%5.56%--50
$195.00Nov 20$4.300.422.3%2.26%4.54%441.3K
$196.00Nov 20$3.950.402.8%2.07%4.88%15919
$199.00Nov 27$3.200.344.4%1.68%6.06%2--
$194.00Nov 20$4.450.451.8%2.33%4.09%--17
$197.00Nov 20$3.500.373.3%1.84%5.17%217815
$191.00Nov 13$5.500.510.2%2.88%3.07%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 5,734
Total Puts 18,243
Put/Call Ratio 3.18
Net Difference -12,509

Prior's Put/Call Breakdown

Total Calls 6,099
Total Puts 11,984
Put/Call Ratio 1.96
Net Difference -5,885

Prior 7-Day Put/Call Summary

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