Tour v531
XLK
State StreetTechSelSectSPDRETF
$190.17 -3.11%
(10/14 14:40) ◀
|
Wednesday, October 14, 2026 (2:45pm)
January 2026
|
▶ (10/14 14:50)
◀ 10/14 14:45 ▶

Option Volume

Detail
ℹ
Current (10/14 2:45pm) 28,341
Calls: 6,664 (24%)
Puts: 21,677 (76%)
Prior (10/13) 21,431
Calls: 6,419 (30%)
Puts: 15,012 (70%)
Current vs Prior +32.24%
Calls: +3.82% (Calls)
Puts: +44.40% (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 +10.29%
Calls: -34.96%
Puts: +40.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:45pm) $16.50M
Calls: $4.67M (28%)
Puts: $11.83M (72%)
Prior (10/13) $9.90M
Calls: $5.23M (53%)
Puts: $4.68M (47%)
Current vs Prior +66.64%
Calls: -10.62%
Puts: +152.92%
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 -30.87%
Calls: -73.78%
Puts: +95.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:45pm) 3.25
Prior (10/13) 2.34
Current vs Prior +39.09%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg +105.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:45pm) 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 2.30% | 3.66%2.30% | 6.57%
Prior 2.17% | 3.23%2.17% | 6.56%
Current vs Prior +5.88% | +13.31%+5.87% | +0.17%
Prior 7-Day Avg 2.14% | 3.41%2.93% | 7.41%
Current vs 7-Day Avg +7.36% | +7.29%-21.48% | -11.31%
Prior 7-Day Eod 2.17% | 3.23%2.17% | 6.56%
Current vs 7-Day Eod +5.88% | +13.31%+5.87% | +0.17%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.50% | 12.85%
Calls: 24.19% | 18.41%
Puts: 10.81% | 7.29%
Prior 36.15% | 25.57%
Calls: 32.83% | 28.57%
Puts: 39.47% | 22.57%
Current vs Prior -51.59% | -49.75%
Prior 7-Day Avg 43.81% | 24.42%
Calls: 51.49% | 23.71%
Puts: 36.13% | 25.12%
Current vs 7-Day Avg -60.05% | -47.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($11.83M). Elevated premium activity with dollar volume up 67% vs prior. Extreme bearish P/C ratio of 3.25 - heavy put buying. P/C ratio rising 39% - 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
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
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 86 of results (avg 6.9%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2017.9518.30$18.131.9%--0.8224
$185.00Nov 2010.1510.40$10.282.4%1600.65348
$195.00Nov 204.204.35$4.283.5%450.401.3K
$180.00Nov 2013.8514.35$14.103.5%60.74259
$193.00Nov 205.155.35$5.253.8%2630.4525
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 201.962.03$2.003.5%300.182.4K
$200.00Nov 2011.1511.60$11.384.0%930.721.1K
$210.00Oct 1619.1020.10$19.605.1%51.0010
$190.00Nov 205.706.00$5.855.1%3790.474.2K
$210.00Nov 2019.0520.10$19.585.4%160.90269

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.35)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 160.320.38$0.3517.1%710.165.8K
$202.50Nov 60.871.01$0.9414.9%1280.1692
$205.00Nov 130.820.96$0.8915.7%90.1536
$210.00Nov 200.620.67$0.657.7%350.101.8K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$186.00Oct 160.500.57$0.5313.2%550.192.1K
$160.00Nov 200.630.75$0.6917.4%420.07446
$165.00Nov 200.911.03$0.9712.4%80.09171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1624.8526.70$25.787.2%21.0017
$160.00Oct 1630.1531.35$30.753.9%--1.0021
$170.00Oct 1620.1021.65$20.887.4%--1.0071
$175.00Oct 1615.1516.60$15.889.1%70.98127
$171.00Oct 1618.9520.70$19.838.8%140.9819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$199.00Oct 167.759.15$8.4516.6%11.00599
$200.00Oct 169.309.95$9.636.7%161.00743
$202.50Oct 1611.5512.45$12.007.5%--1.0054
$207.50Oct 1615.3517.50$16.4313.1%21.00--
$210.00Oct 1619.1020.10$19.605.1%51.0010

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 13.2K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 202.372.48$2.424.5%5000.281.4K
$193.00Nov 205.155.35$5.253.8%2630.4525
$200.00Oct 160.040.09$0.0771.4%2610.036.4K
$195.00Nov 133.553.75$3.655.5%2260.4012
$197.00Nov 203.403.55$3.474.3%2170.35815
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.320.47$0.4037.5%1.4K0.144.8K
$181.00Nov 202.953.20$3.088.1%6670.28345
$192.00Nov 205.807.25$6.5322.2%5320.5298
$186.00Nov 203.854.65$4.2518.8%4920.3718
$188.00Oct 160.941.05$1.0011.0%4670.311.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 31.5%, max 54.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$191.00Oct 16Nov 2033.1%21.4%54.9%31816
$188.00Oct 16Nov 2034.9%24.6%42.1%3496
$189.00Oct 16Nov 2034.4%24.9%37.9%12142
$190.00Oct 16Nov 2033.7%24.9%35.3%812.2K
$187.00Oct 16Nov 2034.6%25.7%34.7%461.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$191.00Oct 16Nov 2033.1%21.4%54.9%731.2K
$188.00Oct 16Nov 2034.9%24.6%42.1%9052.0K
$186.00Oct 16Nov 2035.9%25.9%38.8%5472.1K
$189.00Oct 16Nov 2034.4%24.9%37.9%97771
$187.50Oct 16Nov 1334.6%25.1%37.7%364

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 5.67, avg 4.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$176.00Nov 20$0.40$0.60$0.4082%1.50$175.40
$183.00$184.00Oct 30$0.35$0.65$0.3575%1.86$183.35
$180.00$182.00Nov 20$1.12$0.88$1.1274%0.79$181.12
$200.00$205.00Nov 27$0.80$4.20$0.8029%5.25$200.80
$183.00$184.00Nov 20$0.38$0.62$0.3869%1.63$183.38
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
$190.00$188.00Nov 13$0.40$1.60$0.4046%4.00$189.60
$183.00$181.00Nov 6$0.11$1.89$0.1126%17.18$182.89
$197.00$196.00Oct 23$0.43$0.57$0.4380%1.33$196.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 1.65, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$191.00$194.00Nov 13$1.87$1.87$1.1348%1.65$192.87
$192.00$193.00Nov 20$0.75$0.75$0.2552%3.00$192.75
$199.00$200.00Nov 27$0.58$0.58$0.4268%1.38$199.58
$205.00$210.00Nov 27$0.94$0.94$4.0679%0.23$205.94
$200.00$205.00Nov 20$1.19$1.19$3.8172%0.31$201.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$173.00$172.00Nov 20$0.39$0.39$0.6184%0.64$172.61
$175.00$165.00Nov 6$0.76$0.76$9.2486%0.08$174.24
$182.00$181.00Oct 30$0.34$0.34$0.6678%0.52$181.66
$180.00$175.00Nov 27$1.12$1.12$3.8874%0.29$178.88
$189.00$188.00Nov 6$0.55$0.55$0.4556%1.22$188.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.21, cheapest $1.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$189.00Oct 16Oct 23$1.2934.4%25.9%
$188.00Oct 16Oct 23$1.3034.9%26.7%
$190.00Oct 16Oct 23$1.3833.7%26.2%
$191.00Oct 16Oct 23$1.3133.1%26.7%
$192.50Oct 16Oct 23$1.2332.9%26.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$189.00Oct 16Oct 23$1.1334.4%25.9%
$188.00Oct 16Oct 23$1.1234.9%26.7%
$190.00Oct 16Oct 23$1.2133.7%26.2%
$191.00Oct 16Oct 23$1.2133.1%26.7%
$192.50Oct 16Oct 23$1.0532.9%26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 2.01% of stock, avg 5.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$191.00Oct 16$1.60$2.22$3.82$187.18$194.822.01%
$190.00Oct 16$2.15$1.75$3.90$186.10$193.902.05%
$192.00Oct 16$1.17$2.84$4.01$187.99$196.012.11%
$189.00Oct 16$2.74$1.32$4.06$184.94$193.062.13%
$192.50Oct 16$1.03$3.13$4.16$188.34$196.662.19%
$193.00Oct 16$0.80$3.55$4.35$188.65$197.352.29%
$188.00Oct 16$3.40$1.00$4.40$183.60$192.402.31%
$194.00Oct 16$0.55$4.07$4.62$189.38$198.622.43%
$187.50Oct 16$3.98$0.83$4.81$182.69$192.312.53%
$187.00Oct 16$4.30$0.70$5.00$182.00$192.002.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.66% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$194.00$187.00Oct 16$0.55$0.70$1.25$185.75$195.25
$194.00$187.50Oct 16$0.55$0.83$1.38$186.12$195.38
$210.00$155.00Nov 27$0.86$0.60$1.46$153.54$211.46
$193.00$187.00Oct 16$0.80$0.70$1.50$185.50$194.50
$193.00$187.50Oct 16$0.80$0.83$1.63$185.87$194.63
$194.00$188.00Oct 16$0.55$1.00$1.55$186.45$195.55
$210.00$160.00Nov 27$0.86$0.77$1.63$158.37$211.63
$193.00$188.00Oct 16$0.80$1.00$1.80$186.20$194.80
$192.50$187.00Oct 16$1.03$0.70$1.73$185.27$194.23
$192.50$187.50Oct 16$1.03$0.83$1.86$185.64$194.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 1.44, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
181/182199/200Oct 30$0.59$0.4156%1.44$181.41$199.59
181/182198/199Oct 30$0.59$0.4153%1.44$181.41$198.59
183/184199/200Oct 23$0.48$0.5264%0.92$183.52$199.48
181/182195/196Oct 30$0.68$0.3243%2.12$181.32$195.68
185/186199/200Oct 30$0.66$0.3445%1.94$185.34$199.66
183/184198/199Oct 23$0.51$0.4960%1.04$183.49$198.51
181/182196/197Oct 30$0.64$0.3647%1.78$181.36$196.64
183/184194/195Oct 23$0.66$0.3444%1.94$183.34$194.66
183/184195/196Oct 23$0.61$0.3949%1.56$183.39$195.61
174/175199/200Oct 30$0.41$0.5969%0.69$174.59$199.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Nov 20$0.05$4.956%99.00
$188.00$189.00$190.00Oct 16$0.07$0.9315%13.29
$202.50$205.00$207.50Oct 30$0.09$2.418%26.78
$194.00$195.00$196.00Oct 16$0.06$0.9411%15.67
$200.00$202.50$205.00Nov 6$0.15$2.3511%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 20$0.06$4.945%82.33
$160.00$165.00$170.00Nov 20$0.10$4.906%49.00
$200.00$205.00$210.00Nov 20$0.42$4.5817%10.90
$170.00$175.00$180.00Nov 13$0.29$4.7112%16.24
$205.00$210.00$215.00Nov 20$0.24$4.7610%19.83

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 $-0.71, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$182.001:2Oct 23-$3.25$3.75
$180.00$187.001:2Nov 13-$3.65$3.35
$195.00$200.001:2Nov 13-$0.49$4.51
$200.00$205.001:2Nov 20-$0.04$4.96
$205.00$210.001:2Nov 20-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$217.50$202.501:2Nov 27-$0.71$14.29
$192.00$185.001:2Nov 27-$0.55$6.45
$180.00$175.001:2Nov 13-$0.64$4.36
$175.00$170.001:2Nov 13-$0.43$4.57
$180.00$175.001:2Nov 27-$0.87$4.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.00%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$192.00Nov 20$5.700.481.0%3.00%3.96%--50
$191.00Nov 20$6.100.490.4%3.21%3.64%--12
$193.00Nov 20$5.150.451.5%2.71%4.20%26325
$197.50Nov 27$3.550.363.9%1.87%5.72%--50
$195.00Nov 20$4.200.402.5%2.21%4.75%451.3K
$194.00Nov 20$4.450.422.0%2.34%4.35%--17
$196.00Nov 20$3.800.383.1%2.00%5.06%20219
$191.00Nov 13$5.500.520.4%2.89%3.33%5--
$199.00Nov 27$2.950.334.6%1.55%6.19%2--
$197.00Nov 20$3.400.353.6%1.79%5.38%217815

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 6,664
Total Puts 21,677
Put/Call Ratio 3.25
Net Difference -15,013

Prior's Put/Call Breakdown

Total Calls 6,419
Total Puts 15,012
Put/Call Ratio 2.34
Net Difference -8,593

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