Tour v531
XLK
State StreetTechSelSectSPDRETF
$189.83 -3.29%
(10/14 15:00) ◀
|
Wednesday, October 14, 2026 (3:05pm)
January 2026
|
▶ (10/14 15:10)
◀ 10/14 15:05 ▶

Option Volume

Detail
ℹ
Current (10/14 3:05pm) 29,209
Calls: 7,044 (24%)
Puts: 22,165 (76%)
Prior (10/13) 21,993
Calls: 6,853 (31%)
Puts: 15,140 (69%)
Current vs Prior +32.81%
Calls: +2.79% (Calls)
Puts: +46.40% (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 +13.67%
Calls: -31.25%
Puts: +43.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:05pm) $17.08M
Calls: $4.79M (28%)
Puts: $12.29M (72%)
Prior (10/13) $11.09M
Calls: $6.36M (57%)
Puts: $4.73M (43%)
Current vs Prior +54.06%
Calls: -24.57%
Puts: +159.64%
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 -28.43%
Calls: -73.09%
Puts: +102.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:05pm) 3.15
Prior (10/13) 2.21
Current vs Prior +42.43%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg +98.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:05pm) 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 2.37% | 3.67%2.37% | 7.26%
Prior 2.17% | 3.23%2.17% | 6.56%
Current vs Prior +8.98% | +13.51%+8.98% | +10.62%
Prior 7-Day Avg 2.14% | 3.41%2.93% | 7.41%
Current vs 7-Day Avg +10.50% | +7.48%-19.17% | -2.05%
Prior 7-Day Eod 2.17% | 3.23%2.17% | 6.56%
Current vs 7-Day Eod +8.98% | +13.51%+8.98% | +10.62%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.03% | 14.05%
Calls: 26.62% | 16.75%
Puts: 13.44% | 11.36%
Prior 36.15% | 25.57%
Calls: 32.83% | 28.57%
Puts: 39.47% | 22.57%
Current vs Prior -44.59% | -45.05%
Prior 7-Day Avg 43.81% | 24.42%
Calls: 51.49% | 23.71%
Puts: 36.13% | 25.12%
Current vs 7-Day Avg -54.28% | -42.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($12.29M). Elevated premium activity with dollar volume up 54% vs prior. Extreme bearish P/C ratio of 3.15 - heavy put buying. P/C ratio rising 42% - 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
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
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 76 of results (avg 7.2%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2017.6518.35$18.003.9%--0.8124
$191.00Nov 206.106.35$6.234.0%--0.5012
$155.00Nov 2035.8037.40$36.604.4%40.9520
$187.50Nov 278.659.05$8.854.5%180.60--
$200.00Nov 202.292.40$2.344.7%5040.271.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Nov 203.153.25$3.203.1%6690.28345
$180.00Nov 202.883.00$2.944.1%4450.261.8K
$210.00Oct 1619.6020.50$20.054.5%61.0010
$200.00Nov 2011.2511.85$11.555.2%930.731.1K
$183.00Nov 203.553.75$3.655.5%50.32620

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.82, cheapest $0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 60.810.92$0.8712.6%1280.1592
$205.00Nov 130.820.92$0.8711.5%90.1436
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 200.630.75$0.6917.4%420.07446
$160.00Nov 270.770.93$0.8518.8%90.07--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1629.7531.35$30.555.2%--1.0021
$165.00Oct 1624.6526.45$25.557.0%21.0017
$170.00Oct 1619.8021.45$20.638.0%--1.0071
$171.00Oct 1618.8020.45$19.638.4%140.9819
$175.00Oct 1614.8016.45$15.6310.6%70.98127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.00Oct 166.307.45$6.8816.7%81.00205
$197.50Oct 166.808.05$7.4316.8%31.00125
$198.00Oct 167.208.35$7.7814.8%71.00102
$199.00Oct 167.759.55$8.6520.8%11.00599
$200.00Oct 169.7510.30$10.035.5%161.00743

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 13.9K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 202.292.40$2.344.7%5040.271.4K
$193.00Nov 205.055.30$5.184.8%3730.4525
$200.00Oct 160.040.09$0.0771.4%2620.036.4K
$195.00Nov 133.353.55$3.455.8%2300.4012
$196.00Nov 203.653.95$3.807.9%2170.3719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.360.50$0.4332.6%1.4K0.154.8K
$181.00Nov 203.153.25$3.203.1%6690.28345
$192.00Nov 205.807.25$6.5322.2%5320.5398
$188.00Oct 161.041.22$1.1315.9%4930.331.0K
$186.00Nov 204.254.65$4.459.0%4920.3818

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 32.1%, max 51.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Oct 16Nov 2036.2%23.9%51.0%3496
$189.00Oct 16Nov 2035.0%24.3%44.3%12142
$185.00Oct 16Nov 2036.9%26.3%40.4%1954.2K
$187.00Oct 16Nov 2035.3%25.4%38.8%461.3K
$187.50Oct 16Nov 2734.1%24.9%36.8%64161
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Oct 16Nov 2036.2%23.9%51.0%9312.0K
$185.00Oct 16Nov 2736.9%24.6%49.9%1.4K4.8K
$189.00Oct 16Nov 2035.0%24.3%44.3%99771
$187.00Oct 16Nov 2035.3%25.4%38.8%4041.5K
$187.50Oct 16Nov 1334.1%24.8%37.5%464

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.56, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$181.00Oct 16$0.32$0.68$0.3297%2.12$180.32
$183.00$184.00Oct 30$0.30$0.70$0.3075%2.33$183.30
$175.00$176.00Nov 20$0.40$0.60$0.4081%1.50$175.40
$183.00$184.00Nov 20$0.46$0.54$0.4668%1.17$183.46
$186.00$187.00Oct 16$0.60$0.40$0.6080%0.67$186.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$212.50$210.00Oct 16$1.60$0.90$1.60100%0.56$210.90
$202.50$200.00Oct 30$1.42$1.08$1.4288%0.76$201.08
$200.00$199.00Nov 6$0.15$0.85$0.1580%5.67$199.85
$185.00$180.00Nov 27$0.78$4.22$0.7834%5.41$184.22
$190.00$188.00Nov 13$0.32$1.68$0.3246%5.25$189.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 1.46, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$191.00$194.00Nov 13$1.78$1.78$1.2248%1.46$192.78
$190.00$192.00Nov 6$1.28$1.28$0.7248%1.78$191.28
$200.00$205.00Nov 20$1.14$1.14$3.8673%0.30$201.14
$200.00$202.50Nov 13$0.69$0.69$1.8174%0.38$200.69
$190.00$191.00Nov 20$0.67$0.67$0.3348%2.03$190.67
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$0.6677%0.52$181.66
$175.00$174.00Nov 20$0.31$0.31$0.6981%0.45$174.69
$189.00$188.00Nov 6$0.56$0.56$0.4455%1.27$188.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.25, cheapest $1.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$188.00Oct 16Oct 23$1.3036.2%27.1%
$189.00Oct 16Oct 23$1.2535.0%26.9%
$190.00Oct 16Oct 23$1.5634.3%26.4%
$191.00Oct 16Oct 23$1.3333.3%27.3%
$192.50Oct 16Oct 23$1.2831.9%26.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$188.00Oct 16Oct 23$1.1336.2%27.1%
$189.00Oct 16Oct 23$1.2135.0%26.9%
$190.00Oct 16Oct 23$1.2234.3%26.4%
$191.00Oct 16Oct 23$1.0933.3%27.3%
$192.00Oct 16Oct 23$1.0731.7%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 1.96% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Oct 16$1.87$1.86$3.73$186.27$193.731.96%
$191.00Oct 16$1.53$2.41$3.94$187.06$194.942.08%
$192.00Oct 16$1.05$3.01$4.06$187.94$196.062.14%
$189.00Oct 16$2.63$1.45$4.08$184.92$193.082.15%
$192.50Oct 16$0.90$3.28$4.18$188.32$196.682.20%
$188.00Oct 16$3.28$1.13$4.41$183.59$192.412.32%
$193.00Oct 16$0.74$3.73$4.47$188.53$197.472.35%
$187.50Oct 16$3.85$0.87$4.72$182.78$192.222.49%
$194.00Oct 16$0.53$4.33$4.86$189.14$198.862.56%
$187.00Oct 16$4.15$0.79$4.94$182.06$191.942.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.70% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$194.00$187.00Oct 16$0.53$0.79$1.32$185.68$195.32
$194.00$187.50Oct 16$0.53$0.87$1.40$186.10$195.40
$193.00$187.00Oct 16$0.74$0.79$1.53$185.47$194.53
$210.00$155.00Nov 27$0.87$0.60$1.47$153.53$211.47
$193.00$187.50Oct 16$0.74$0.87$1.61$185.89$194.61
$192.50$187.00Oct 16$0.90$0.79$1.69$185.31$194.19
$192.50$187.50Oct 16$0.90$0.87$1.77$185.73$194.27
$210.00$160.00Nov 27$0.87$0.85$1.72$158.28$211.72
$194.00$188.00Oct 16$0.53$1.13$1.66$186.34$195.66
$193.00$188.00Oct 16$0.74$1.13$1.87$186.13$194.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 3.55, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
172/173197/198Nov 20$0.78$0.2249%3.55$172.22$197.78
181/182196/197Oct 30$0.70$0.3047%2.33$181.30$196.70
174/175197/198Nov 20$0.70$0.3047%2.33$174.30$197.70
177/178196/197Oct 30$0.57$0.4355%1.33$177.43$196.57
174/175196/197Oct 30$0.52$0.4860%1.08$174.48$196.52
172/173198/200Nov 20$1.06$0.9452%1.13$171.94$199.06
175/176199/200Oct 23$0.30$0.7079%0.43$175.70$199.30
183/184199/200Oct 23$0.45$0.5563%0.82$183.55$199.45
175/176198/199Oct 23$0.32$0.6875%0.47$175.68$198.32
181/182195/196Oct 30$0.63$0.3744%1.70$181.37$195.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Nov 20$0.06$4.946%82.33
$155.00$160.00$165.00Nov 20$0.10$4.905%49.00
$200.00$202.50$205.00Oct 30$0.12$2.3810%19.83
$200.00$205.00$210.00Nov 27$0.46$4.5417%9.87
$215.00$220.00$225.00Nov 20$0.10$4.904%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 20$0.11$4.895%44.45
$160.00$165.00$170.00Oct 30$0.08$4.923%61.50
$200.00$205.00$210.00Nov 20$0.46$4.5417%9.87
$188.00$189.00$190.00Oct 16$0.09$0.9115%10.11
$179.00$180.00$181.00Oct 23$0.05$0.954%19.00

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 $-2.75, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$182.001:2Oct 23-$2.75$4.25
$180.00$187.001:2Nov 13-$3.67$3.33
$200.00$205.001:2Nov 20-$0.06$4.94
$200.00$205.001:2Nov 27-$0.41$4.59
$205.00$210.001:2Nov 27-$0.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.00$185.001:2Nov 27-$0.55$6.45
$180.00$175.001:2Nov 13-$0.47$4.53
$175.00$170.001:2Nov 13-$0.43$4.57
$170.00$165.001:2Oct 30-$0.08$4.92
$165.00$160.001:2Nov 6-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 3.50%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Nov 20$6.650.520.1%3.50%3.59%27516
$191.00Nov 20$6.100.500.6%3.21%3.83%--12
$192.00Nov 20$5.550.471.1%2.92%4.07%850
$193.00Nov 20$5.050.451.7%2.66%4.33%37325
$197.50Nov 27$3.450.364.0%1.82%5.86%--50
$194.00Nov 20$4.450.422.2%2.34%4.54%--17
$195.00Nov 20$4.000.392.7%2.11%4.83%451.3K
$196.00Nov 20$3.650.373.2%1.92%5.17%21719
$199.00Nov 27$2.950.324.8%1.55%6.38%2--
$190.00Nov 13$5.750.550.1%3.03%3.12%62

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 7,044
Total Puts 22,165
Put/Call Ratio 3.15
Net Difference -15,121

Prior's Put/Call Breakdown

Total Calls 6,853
Total Puts 15,140
Put/Call Ratio 2.21
Net Difference -8,287

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