Tour v531
XLK
State StreetTechSelSectSPDRETF
$187.63 -1.47%
◀ 10/15 11:45 ▶

Option Volume

Detail
ℹ
Current (10/15 11:45am) 15,770
Calls: 7,140 (45%)
Puts: 8,630 (55%)
Prior (10/14) 7,216
Calls: 2,538 (35%)
Puts: 4,678 (65%)
Current vs Prior +118.54%
Calls: +181.32% (Calls)
Puts: +84.48% (Puts)
Prior 7-Day Total 188,065
Calls: 72,122 (38%)
Puts: 115,943 (62%)
Prior 7-Day Average 26,866
Calls: 10,303 (38%)
Puts: 16,563 (62%)
Current vs Prior 7-Day Avg -41.30%
Calls: -30.70%
Puts: -47.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/15 11:45am) $6.51M
Calls: $3.40M (52%)
Puts: $3.10M (48%)
Prior (10/14) $3.56M
Calls: $1.86M (52%)
Puts: $1.70M (48%)
Current vs Prior +82.72%
Calls: +82.66%
Puts: +82.78%
Prior 7-Day Total $167.94M
Calls: $118.88M (71%)
Puts: $49.06M (29%)
Prior 7-Day Average $23.99M
Calls: $16.98M (71%)
Puts: $7.01M (29%)
Current vs Prior 7-Day Avg -72.88%
Calls: -79.96%
Puts: -55.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 11:45am) 1.21
Prior (10/14) 1.84
Current vs Prior -34.42%
Prior 7-Day Average 1.69
Current vs Prior 7-Day Avg -28.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/15 11:45am) 825,329
Calls: 275,998 (33%)
Puts: 549,331 (67%)
Prior (10/14) 812,476
Calls: 272,944 (34%)
Puts: 539,532 (66%)
Current vs Prior +1.58%
Prior 7-Day Total 5,933,040
Calls: 1,919,259 (32%)
Puts: 4,013,781 (68%)
Prior 7-Day Average 847,577
Calls: 274,179 (32%)
Puts: 573,397 (68%)
Current vs Prior 7-Day Avg -2.62%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 1.82% | 3.39%1.82% | 7.13%
Prior 2.30% | 3.86%2.30% | 6.49%
Current vs Prior -20.98% | -12.18%-20.99% | +9.87%
Prior 7-Day Avg 2.10% | 3.41%2.70% | 7.13%
Current vs 7-Day Avg -13.54% | -0.58%-32.74% | +0.04%
Prior 7-Day Eod 2.30% | 3.86%2.30% | 6.49%
Current vs 7-Day Eod -20.98% | -12.18%-20.99% | +9.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.16% | 18.48%
Calls: 44.38% | 22.19%
Puts: 23.93% | 14.77%
Prior 33.34% | 26.01%
Calls: 32.88% | 14.95%
Puts: 33.79% | 37.06%
Current vs Prior +2.46% | -28.95%
Prior 7-Day Avg 44.85% | 25.66%
Calls: 51.71% | 23.99%
Puts: 37.98% | 27.32%
Current vs 7-Day Avg -23.83% | -27.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 83% vs prior. Unusually high activity with volume up 119% vs prior - elevated interest. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio dropping 34% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHNEUTRALBEARISH
10:35BEARISHNEUTRALBEARISH
10:30BEARISHNEUTRALBEARISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHNEUTRALBULLISH
10:10BULLISHNEUTRALBULLISH
10:05BULLISHNEUTRALMIXED
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BULLISHNEUTRALBULLISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 41 of results (avg 7.4%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 2033.6034.75$34.173.4%--0.9320
$172.00Oct 1615.4016.05$15.734.1%21.0021
$180.00Nov 2011.5512.10$11.834.6%1040.69260
$173.00Oct 1614.4015.10$14.754.7%41.0070
$160.00Nov 2028.0529.55$28.805.2%50.9111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$181.00Nov 203.553.70$3.634.1%820.33662
$215.00Nov 2026.6027.90$27.254.8%--0.96300
$200.00Oct 1611.8512.55$12.205.7%1050.99325
$180.00Nov 203.303.50$3.405.9%1970.312.1K
$199.00Oct 3011.2512.00$11.636.4%1000.88239

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.66, cheapest $0.56)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 230.510.62$0.5619.6%340.16349
$194.00Oct 230.700.83$0.7617.1%20.2078
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1626.3528.55$27.458.0%61.0021
$170.00Oct 1617.4018.55$17.986.4%21.0060
$171.00Oct 1616.4017.35$16.885.6%31.0027
$172.00Oct 1615.4016.05$15.734.1%21.0021
$173.00Oct 1614.4015.10$14.754.7%41.0070
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 2314.1016.15$15.1313.5%21.0032
$200.00Oct 1611.8512.55$12.205.7%1050.99325
$198.00Oct 169.8010.95$10.3811.1%160.9992
$199.00Oct 1610.9512.20$11.5810.8%20.99596
$197.50Oct 169.0010.85$9.9318.6%130.99124

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 10.8K, top 782)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Nov 134.905.40$5.159.7%7820.48--
$194.00Nov 203.054.05$3.5528.2%6520.35230
$205.00Nov 200.821.01$0.9220.7%5210.131.1K
$190.00Oct 160.470.61$0.5425.9%3470.241.7K
$193.00Oct 160.050.14$0.1090.0%2960.06932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 204.655.15$4.9010.2%7710.421.9K
$188.00Nov 205.706.60$6.1514.6%7630.501.3K
$180.00Oct 160.040.09$0.0771.4%6750.041.2K
$160.00Nov 200.690.90$0.8026.3%4150.08453
$183.00Oct 160.130.45$0.29110.3%2610.141.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 38.0%, max 74.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Oct 16Nov 2744.4%25.4%74.4%36168
$188.00Oct 16Nov 643.0%28.8%49.4%10489
$189.00Oct 16Nov 2039.8%26.7%49.1%30142
$191.00Oct 16Nov 2036.2%26.1%38.7%15840
$186.00Oct 16Nov 2033.6%26.6%26.4%3556
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Oct 16Nov 2744.4%25.4%74.4%559
$182.50Oct 16Nov 646.4%27.1%70.8%259
$188.00Oct 16Nov 2743.0%28.7%50.2%141.4K
$189.00Oct 16Nov 2039.8%26.7%49.1%22782
$191.00Oct 16Nov 2736.2%27.5%31.5%81.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 1.11, avg 4.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$184.00$185.00Oct 16$0.39$0.61$0.3987%1.56$184.39
$179.00$180.00Oct 16$0.60$0.40$0.6097%0.67$179.60
$181.00$182.00Oct 16$0.57$0.43$0.5794%0.75$181.57
$182.00$183.00Nov 20$0.30$0.70$0.3065%2.33$182.30
$188.00$190.00Nov 6$0.60$1.40$0.6048%2.33$188.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$198.00Nov 20$0.95$1.05$0.9578%1.11$199.05
$197.50$193.00Nov 27$2.63$1.87$2.6372%0.71$194.87
$195.00$194.00Oct 16$0.53$0.47$0.5397%0.89$194.47
$197.00$196.00Nov 6$0.35$0.65$0.3579%1.86$196.65
$200.00$199.00Oct 16$0.62$0.38$0.6299%0.61$199.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 2.70, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$193.00Nov 6$1.52$1.52$1.4858%1.03$191.52
$190.00$192.00Nov 13$1.22$1.22$0.7855%1.56$191.22
$195.00$196.00Nov 27$0.67$0.67$0.3366%2.03$195.67
$188.00$189.00Oct 30$0.78$0.78$0.2250%3.55$188.78
$200.00$202.50Nov 27$0.73$0.73$1.7777%0.41$200.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$184.00$183.00Oct 23$0.73$0.73$0.2766%2.70$183.27
$185.00$180.00Nov 27$2.25$2.25$2.7556%0.82$182.75
$182.00$180.00Nov 13$0.97$0.97$1.0366%0.94$181.03
$181.00$180.00Nov 6$0.60$0.60$0.4068%1.50$180.40
$178.00$177.00Oct 30$0.46$0.46$0.5479%0.85$177.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.43, cheapest $2.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Oct 16Oct 30$2.8244.4%27.1%
$188.00Oct 16Oct 23$1.2943.0%25.9%
$189.00Oct 16Oct 23$1.4739.8%26.9%
$186.00Oct 16Oct 23$1.5433.6%26.2%
$187.00Oct 16Oct 23$1.1529.8%25.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$188.00Oct 16Oct 23$1.3543.0%25.9%
$187.50Oct 16Oct 23$0.9644.4%27.5%
$189.00Oct 16Oct 23$1.0739.8%26.9%
$186.00Oct 16Oct 23$1.2433.6%26.2%
$187.00Oct 16Oct 23$1.3729.8%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 1.66% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Oct 16$1.49$1.63$3.12$184.88$191.121.66%
$187.00Oct 16$2.07$1.15$3.22$183.78$190.221.72%
$189.00Oct 16$0.97$2.36$3.33$185.67$192.331.77%
$190.00Oct 16$0.54$2.93$3.47$186.53$193.471.85%
$186.00Oct 16$2.74$0.89$3.63$182.37$189.631.93%
$187.50Oct 16$1.78$2.01$3.79$183.71$191.292.02%
$185.00Oct 16$3.40$0.52$3.92$181.08$188.922.09%
$191.00Oct 16$0.35$3.60$3.95$187.05$194.952.11%
$184.00Oct 16$3.79$0.37$4.16$179.84$188.162.22%
$192.00Oct 16$0.21$4.47$4.68$187.32$196.682.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.38% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$191.00$184.00Oct 16$0.35$0.37$0.72$183.28$191.72
$191.00$182.50Oct 16$0.35$0.43$0.78$181.72$191.78
$191.00$185.00Oct 16$0.35$0.52$0.87$184.13$191.87
$190.00$184.00Oct 16$0.54$0.37$0.91$183.09$190.91
$190.00$185.00Oct 16$0.54$0.52$1.06$183.94$191.06
$190.00$182.50Oct 16$0.54$0.43$0.97$181.53$190.97
$191.00$186.00Oct 16$0.35$0.89$1.24$184.76$192.24
$189.00$184.00Oct 16$0.97$0.37$1.34$182.66$190.34
$190.00$186.00Oct 16$0.54$0.89$1.43$184.57$191.43
$189.00$185.00Oct 16$0.97$0.52$1.49$183.51$190.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 6.14, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
183/184197/198Oct 23$0.86$0.1457%6.14$183.14$197.86
183/184196/197Oct 23$0.87$0.1354%6.69$183.13$196.87
177/178195/196Oct 30$0.81$0.1954%4.26$177.19$195.81
183/184195/196Oct 23$0.84$0.1651%5.25$183.16$195.84
180/181198/199Nov 6$0.85$0.1549%5.67$180.15$198.85
180/181199/200Nov 6$0.78$0.2252%3.55$180.22$199.78
177/178193/194Oct 30$0.81$0.1947%4.26$177.19$193.81
177/178196/197Oct 30$0.70$0.3058%2.33$177.30$196.70
180/181195/196Nov 6$0.86$0.1442%6.14$180.14$195.86
175/176196/197Nov 20$0.82$0.1844%4.56$175.18$196.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Nov 20$0.10$4.905%49.00
$160.00$165.00$170.00Nov 20$0.15$4.857%32.33
$188.00$189.00$190.00Oct 16$0.09$0.9120%10.11
$190.00$191.00$192.00Oct 16$0.05$0.9513%19.00
$200.00$202.50$205.00Oct 30$0.07$2.436%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$191.00$195.00$199.00Nov 13$0.12$3.8822%32.33
$170.00$175.00$180.00Nov 27$0.23$4.7715%20.74
$160.00$165.00$170.00Nov 20$0.06$4.948%82.33
$160.00$165.00$170.00Nov 27$0.10$4.908%49.00
$160.00$165.00$170.00Oct 30$0.07$4.936%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-1.75, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$195.001:2Nov 27-$0.37$7.13
$160.00$170.001:2Oct 16-$8.51$1.49
$179.00$185.001:2Nov 13-$3.30$2.70
$180.00$185.001:2Nov 6-$3.10$1.90
$210.00$215.001:2Nov 20-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$1.75$8.25
$185.00$180.001:2Nov 27-$1.50$3.50
$180.00$175.001:2Nov 13-$0.92$4.08
$170.00$165.001:2Nov 6-$0.25$4.75
$170.00$165.001:2Oct 30-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 2.88%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Nov 20$5.400.461.3%2.88%4.14%21519
$193.00Nov 20$3.800.382.9%2.03%4.89%7446
$195.00Nov 20$3.200.343.9%1.71%5.63%71.3K
$195.00Nov 27$3.200.343.9%1.71%5.63%15
$192.00Nov 20$3.850.412.3%2.05%4.38%--59
$190.00Nov 13$4.500.451.3%2.40%3.66%128
$189.00Nov 13$4.900.480.7%2.61%3.34%782--
$196.00Nov 20$2.800.314.5%1.49%5.95%9612
$189.00Nov 20$4.700.480.7%2.50%3.24%--46
$194.00Nov 20$3.050.353.4%1.63%5.02%652230

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 7,140
Total Puts 8,630
Put/Call Ratio 1.21
Net Difference -1,490

Prior's Put/Call Breakdown

Total Calls 2,538
Total Puts 4,678
Put/Call Ratio 1.84
Net Difference -2,140

Prior 7-Day Put/Call Summary

Total Calls 72,122
Total Puts 115,943
Average Put/Call Ratio 1.69
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