Tour v531
XLK
State StreetTechSelSectSPDRETF
$189.91 -3.25%
(10/14 15:05) ◀
|
Wednesday, October 14, 2026 (3:10pm)
January 2026
|
▶ (10/14 15:15)
◀ 10/14 15:10 ▶

Option Volume

Detail
ℹ
Current (10/14 3:10pm) 29,810
Calls: 7,197 (24%)
Puts: 22,613 (76%)
Prior (10/13) 24,265
Calls: 7,980 (33%)
Puts: 16,285 (67%)
Current vs Prior +22.85%
Calls: -9.81% (Calls)
Puts: +38.86% (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 +16.01%
Calls: -29.76%
Puts: +46.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:10pm) $17.54M
Calls: $4.89M (28%)
Puts: $12.65M (72%)
Prior (10/13) $12.39M
Calls: $7.65M (62%)
Puts: $4.74M (38%)
Current vs Prior +41.54%
Calls: -36.16%
Puts: +167.04%
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 -26.54%
Calls: -72.58%
Puts: +108.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:10pm) 3.14
Prior (10/13) 2.04
Current vs Prior +53.96%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg +98.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:10pm) 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% | 3.63%2.30% | 7.26%
Prior 2.17% | 3.23%2.17% | 6.56%
Current vs Prior +6.02% | +12.48%+6.02% | +10.58%
Prior 7-Day Avg 2.14% | 3.41%2.93% | 7.41%
Current vs 7-Day Avg +7.51% | +6.51%-21.37% | -2.10%
Prior 7-Day Eod 2.17% | 3.23%2.17% | 6.56%
Current vs 7-Day Eod +6.02% | +12.48%+6.02% | +10.58%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.43% | 13.03%
Calls: 9.39% | 13.16%
Puts: 11.46% | 12.90%
Prior 36.15% | 25.57%
Calls: 32.83% | 28.57%
Puts: 39.47% | 22.57%
Current vs Prior -71.15% | -49.04%
Prior 7-Day Avg 43.81% | 24.42%
Calls: 51.49% | 23.71%
Puts: 36.13% | 25.12%
Current vs 7-Day Avg -76.19% | -46.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($12.65M). Extreme bearish P/C ratio of 3.14 - heavy put buying. P/C ratio rising 54% - increased hedging/bearish positioning. 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 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
15:10BEARISHBEARISHBEARISH
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 81 of results (avg 7.1%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2013.6014.00$13.802.9%60.74259
$194.00Nov 204.604.75$4.683.2%--0.4217
$155.00Nov 2035.8537.30$36.584.0%40.9520
$155.00Oct 2334.8036.30$35.554.2%--0.9825
$175.00Nov 2017.5518.35$17.954.5%--0.8124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 1619.6520.45$20.054.0%61.0010
$199.00Oct 168.809.20$9.004.4%10.96599
$185.00Nov 204.204.40$4.304.7%500.361.8K
$181.00Nov 203.103.25$3.184.7%6710.28345
$179.00Nov 202.642.79$2.725.5%1350.25553

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.78, cheapest $0.51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$194.00Oct 160.460.56$0.5119.6%540.20478
$200.00Oct 300.830.94$0.8912.4%540.17573
$205.00Nov 60.510.61$0.5617.9%650.1178
$202.50Nov 60.810.93$0.8713.8%1280.1592
$205.00Nov 130.820.94$0.8813.6%90.1436
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Oct 160.851.01$0.9317.2%40.3054
$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 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1629.7531.15$30.454.6%--1.0021
$165.00Oct 1624.6526.15$25.405.9%21.0017
$170.00Oct 1619.7021.15$20.427.1%--1.0071
$171.00Oct 1618.7020.15$19.427.5%141.0019
$172.00Oct 1617.7019.15$18.427.9%151.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Oct 1623.1025.60$24.3510.3%21.00--
$210.00Oct 1619.6520.45$20.054.0%61.0010
$207.50Oct 1615.6017.90$16.7513.7%20.99--
$202.50Oct 1611.5512.90$12.2311.0%--0.9954
$222.50Oct 1630.6032.95$31.787.4%40.98--

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 14.0K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 202.292.41$2.355.1%5040.271.4K
$193.00Nov 205.005.25$5.134.9%4480.4425
$200.00Oct 160.040.09$0.0771.4%2660.036.4K
$195.00Nov 133.353.90$3.6315.2%2320.4012
$196.00Nov 203.653.85$3.755.3%2300.3719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.310.43$0.3732.4%1.4K0.154.8K
$181.00Nov 203.103.25$3.184.7%6710.28345
$192.00Nov 205.807.25$6.5322.2%5320.5398
$188.00Oct 161.011.15$1.0813.0%5160.341.0K
$186.00Nov 204.254.85$4.5513.2%4920.3918

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 30.3%, max 39.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Oct 16Nov 2033.1%23.9%38.6%3496
$187.50Oct 16Nov 2733.4%24.8%35.0%64161
$190.00Oct 16Nov 2033.7%25.2%33.4%822.2K
$189.00Oct 16Nov 2032.8%24.6%33.1%12142
$187.00Oct 16Nov 2033.5%25.4%32.0%461.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Oct 16Nov 1333.9%24.4%39.2%75489
$188.00Oct 16Nov 2033.1%23.9%38.7%9542.0K
$194.00Oct 16Nov 2733.2%24.5%35.8%232.0K
$187.50Oct 16Nov 1333.4%24.7%35.3%464
$190.00Oct 16Nov 2033.7%25.2%33.4%4555.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 1.00, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$181.00Oct 16$0.52$0.48$0.5295%0.92$180.52
$175.00$176.00Nov 20$0.47$0.53$0.4781%1.13$175.47
$185.00$186.00Oct 30$0.50$0.50$0.5069%1.00$185.50
$187.00$188.00Oct 30$0.43$0.57$0.4362%1.33$187.43
$207.50$210.00Nov 13$0.10$2.40$0.1011%24.00$207.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$202.50$200.00Oct 30$1.25$1.25$1.2588%1.00$201.25
$185.00$180.00Nov 27$0.78$4.22$0.7834%5.41$184.22
$200.00$199.00Nov 6$0.20$0.80$0.2079%4.00$199.80
$190.00$188.00Nov 13$0.32$1.68$0.3246%5.25$189.68
$195.00$192.50Nov 13$1.02$1.48$1.0262%1.45$193.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.96, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$191.00$194.00Nov 13$1.75$1.75$1.2548%1.40$192.75
$190.00$191.00Nov 13$0.85$0.85$0.1545%5.67$190.85
$190.00$192.00Nov 6$1.28$1.28$0.7248%1.78$191.28
$190.00$191.00Nov 20$0.75$0.75$0.2548%3.00$190.75
$200.00$205.00Nov 20$1.15$1.15$3.8573%0.30$201.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$173.00$172.00Nov 20$0.49$0.49$0.5183%0.96$172.51
$189.00$188.00Nov 20$0.65$0.65$0.3554%1.86$188.35
$175.00$165.00Nov 6$0.76$0.76$9.2486%0.08$174.24
$185.00$184.00Nov 20$0.50$0.50$0.5064%1.00$184.50
$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. 12 found (avg debit $1.24, cheapest $1.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Oct 16Oct 23$1.4333.7%25.9%
$187.50Oct 16Oct 23$0.9533.4%26.7%
$189.00Oct 16Oct 23$1.3532.8%26.2%
$188.00Oct 16Oct 23$1.4033.1%26.6%
$192.00Oct 16Oct 23$1.3232.7%26.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Oct 16Oct 23$1.1833.7%25.9%
$187.50Oct 16Oct 23$1.1533.4%26.7%
$189.00Oct 16Oct 23$1.2132.8%26.2%
$188.00Oct 16Oct 23$1.1933.1%26.6%
$192.00Oct 16Oct 23$1.0532.7%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 1.99% of stock, avg 5.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Oct 16$1.85$1.92$3.77$186.23$193.771.99%
$191.00Oct 16$1.39$2.42$3.81$187.19$194.812.01%
$189.00Oct 16$2.45$1.45$3.90$185.10$192.902.05%
$192.00Oct 16$0.99$3.03$4.02$187.98$196.022.12%
$188.00Oct 16$3.13$1.08$4.21$183.79$192.212.22%
$192.50Oct 16$0.90$3.38$4.28$188.22$196.782.25%
$193.00Oct 16$0.71$3.73$4.44$188.56$197.442.34%
$187.00Oct 16$3.83$0.79$4.62$182.38$191.622.43%
$187.50Oct 16$3.83$0.93$4.76$182.74$192.262.51%
$194.00Oct 16$0.51$4.43$4.94$189.06$198.942.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.67% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$193.00$186.00Oct 16$0.71$0.57$1.28$184.72$194.28
$193.00$187.00Oct 16$0.71$0.79$1.50$185.50$194.50
$210.00$155.00Nov 27$0.83$0.60$1.43$153.57$211.43
$192.50$186.00Oct 16$0.90$0.57$1.47$184.53$193.97
$193.00$187.50Oct 16$0.71$0.93$1.64$185.86$194.64
$192.50$187.00Oct 16$0.90$0.79$1.69$185.31$194.19
$210.00$160.00Nov 27$0.83$0.85$1.68$158.32$211.68
$192.00$186.00Oct 16$0.99$0.57$1.56$184.44$193.56
$192.50$187.50Oct 16$0.90$0.93$1.83$185.67$194.33
$192.00$187.00Oct 16$0.99$0.79$1.78$185.22$193.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 4.88, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
172/173197/198Nov 20$0.83$0.1749%4.88$172.17$197.83
172/173198/200Nov 20$1.15$0.8551%1.35$171.85$199.15
181/182198/199Oct 30$0.59$0.4153%1.44$181.41$198.59
181/182196/197Oct 30$0.64$0.3647%1.78$181.36$196.64
174/175198/199Oct 30$0.45$0.5566%0.82$174.55$198.45
174/175196/197Oct 30$0.50$0.5060%1.00$174.50$196.50
177/178198/199Oct 30$0.47$0.5362%0.89$177.53$198.47
177/178196/197Oct 30$0.52$0.4856%1.08$177.48$196.52
182/182198/198Oct 30$0.32$0.1850%1.78$182.18$197.82
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. 94 found (best R:R 12.89, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Nov 27$0.42$4.5817%10.90
$200.00$202.50$205.00Oct 30$0.08$2.4210%30.25
$210.00$215.00$220.00Nov 20$0.12$4.886%40.67
$190.00$191.00$192.00Oct 16$0.06$0.9416%15.67
$215.00$220.00$225.00Nov 20$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Nov 20$0.36$4.6416%12.89
$155.00$160.00$165.00Nov 20$0.11$4.895%44.45
$189.00$190.00$191.00Oct 23$0.06$0.9410%15.67
$188.00$189.00$190.00Oct 16$0.10$0.9017%9.00
$180.00$182.00$184.00Nov 13$0.10$1.908%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. 138 found (best net $-2.87, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$182.001:2Oct 23-$2.87$4.13
$180.00$187.001:2Nov 13-$3.53$3.47
$200.00$205.001:2Nov 20-$0.05$4.95
$200.00$205.001:2Nov 27-$0.41$4.59
$205.00$210.001:2Nov 27-$0.12$4.88
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
$170.00$165.001:2Oct 30-$0.05$4.95
$175.00$170.001:2Nov 13-$0.43$4.57
$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 3.48%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Nov 20$6.600.520.1%3.48%3.52%27516
$191.00Nov 20$5.900.490.6%3.11%3.68%--12
$193.00Nov 20$5.000.441.6%2.63%4.26%44825
$192.00Nov 20$5.350.471.1%2.82%3.92%850
$194.00Nov 20$4.600.422.1%2.42%4.58%--17
$197.50Nov 27$3.450.364.0%1.82%5.81%--50
$195.00Nov 20$4.000.392.7%2.11%4.79%451.3K
$196.00Nov 20$3.650.373.2%1.92%5.13%23019
$190.00Nov 13$5.750.550.1%3.03%3.08%62
$191.00Nov 13$5.150.520.6%2.71%3.29%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 7,197
Total Puts 22,613
Put/Call Ratio 3.14
Net Difference -15,416

Prior's Put/Call Breakdown

Total Calls 7,980
Total Puts 16,285
Put/Call Ratio 2.04
Net Difference -8,305

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