Tour v536
XLK
State StreetTechSelSectSPDRETF
$171.12 -3.05%
(11/4 18:15) ◀
|
Thursday, November 5, 2026 (9:35am)
January 2026
|
▶ (11/5 09:40)
◀ 11/5 09:35 ▶

Option Volume

Detail
ℹ
Current (11/05 9:35am) 1,460
Calls: 288 (20%)
Puts: 1,172 (80%)
Prior (11/04) 682
Calls: 81 (12%)
Puts: 601 (88%)
Current vs Prior +114.08%
Calls: +255.56% (Calls)
Puts: +95.01% (Puts)
Prior 7-Day Total 191,631
Calls: 78,983 (41%)
Puts: 112,648 (59%)
Prior 7-Day Average 27,375
Calls: 11,283 (41%)
Puts: 16,092 (59%)
Current vs Prior 7-Day Avg -94.67%
Calls: -97.45%
Puts: -92.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 9:35am) $784.5K
Calls: $137.9K (18%)
Puts: $646.6K (82%)
Prior (11/04) $755.0K
Calls: $57.9K (8%)
Puts: $697.1K (92%)
Current vs Prior +3.90%
Calls: +138.17%
Puts: -7.25%
Prior 7-Day Total $109.34M
Calls: $50.59M (46%)
Puts: $58.75M (54%)
Prior 7-Day Average $15.62M
Calls: $7.23M (46%)
Puts: $8.39M (54%)
Current vs Prior 7-Day Avg -94.98%
Calls: -98.09%
Puts: -92.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:35am) 4.07
Prior (11/04) 7.42
Current vs Prior -45.15%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg +178.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 9:35am) 866,205
Calls: 290,970 (34%)
Puts: 575,235 (66%)
Prior (11/04) 861,520
Calls: 287,945 (33%)
Puts: 573,575 (67%)
Current vs Prior +0.54%
Prior 7-Day Total 5,758,994
Calls: 1,944,856 (34%)
Puts: 3,814,138 (66%)
Prior 7-Day Average 822,713
Calls: 277,836 (34%)
Puts: 544,876 (66%)
Current vs Prior 7-Day Avg +5.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.65% | 4.52%5.91% | 8.84%
Prior 3.83% | 5.64%6.35% | 10.04%
Current vs Prior -30.73% | -19.87%-6.89% | -11.98%
Prior 7-Day Avg 3.34% | 4.91%6.46% | 9.56%
Current vs 7-Day Avg -20.54% | -7.95%-8.48% | -7.53%
Prior 7-Day Eod 3.83% | 5.64%5.34% | 8.70%
Current vs 7-Day Eod -30.73% | -19.87%+10.57% | +1.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 112.70% | 36.95%
Calls: 20.85% | 36.21%
Puts: 204.55% | 37.68%
Prior 53.38% | 31.77%
Calls: 46.37% | 40.38%
Puts: 60.38% | 23.16%
Current vs Prior +111.13% | +16.30%
Prior 7-Day Avg 57.48% | 49.16%
Calls: 60.12% | 47.11%
Puts: 54.84% | 51.21%
Current vs 7-Day Avg +96.06% | -24.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($646.6K) vs calls ($137.9K). Unusually high activity with volume up 114% vs prior - elevated interest. Extreme bearish P/C ratio of 4.07 - heavy put buying. P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
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
16:20BULLISHNEUTRALBULLISH
16:15BULLISHNEUTRALBULLISH
16:10BULLISHNEUTRALBULLISH
16:05BULLISHNEUTRALBULLISH
16:00BULLISHNEUTRALBULLISH
15:55BULLISHNEUTRALBULLISH
15:50BULLISHNEUTRALMIXED
15:45BULLISHNEUTRALBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:00BULLISHNEUTRALBULLISH
13:45BULLISHNEUTRALBULLISH
13:40BULLISHNEUTRALBULLISH
13:35BULLISHNEUTRALBULLISH
13:30BULLISHNEUTRALBULLISH
13:25BULLISHNEUTRALBULLISH
13:20BULLISHNEUTRALBULLISH
13:15BULLISHNEUTRALBULLISH
13:10BULLISHNEUTRALBULLISH
13:05BULLISHNEUTRALBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 37 of results (avg 8.3%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.50Dec 1834.6036.80$35.706.2%--0.95280
$140.00Dec 1832.2534.45$33.356.6%--0.95398
$142.50Dec 1829.8532.00$30.937.0%--0.94551
$140.00Nov 2031.2533.70$32.487.5%--0.9611
$146.00Dec 1826.6528.75$27.707.6%--0.9215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Dec 188.258.70$8.485.3%80.559.9K
$182.50Dec 1812.8013.55$13.185.7%120.722.5K
$194.00Nov 2021.9023.30$22.606.2%11.00100
$181.00Nov 69.5010.25$9.887.6%--1.00117
$167.50Dec 184.855.25$5.057.9%360.381.6K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 2031.2533.70$32.487.5%--0.9611
$145.00Nov 2026.3528.80$27.588.9%--0.9628
$140.00Dec 1132.0034.55$33.287.7%--0.9528
$137.50Dec 1834.6036.80$35.706.2%--0.95280
$145.00Nov 625.8528.10$26.988.3%--0.9510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.00Nov 64.556.35$5.4533.0%31.00130
$177.50Nov 64.906.85$5.8833.2%--1.00113
$178.00Nov 65.357.30$6.3230.9%21.0070
$179.00Nov 66.858.30$7.5819.1%31.0075
$180.00Nov 67.909.20$8.5515.2%1001.00737

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 1.2K, top 444)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 200.050.38$0.22150.0%310.043.2K
$170.00Dec 46.408.30$7.3525.9%150.59104
$185.00Dec 111.422.04$1.7335.8%120.2224
$195.00Dec 180.500.77$0.6442.2%100.092.8K
$179.00Nov 60.080.55$0.32146.9%90.12192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Dec 183.854.45$4.1514.5%4440.332.1K
$155.00Dec 181.912.10$2.019.5%1210.181.2K
$165.00Nov 202.062.45$2.2617.3%1050.273.5K
$180.00Nov 67.909.20$8.5515.2%1001.00737
$167.50Dec 184.855.25$5.057.9%360.381.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 51.0%, max 74.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Nov 6Dec 1852.0%30.1%72.4%--102
$176.00Nov 6Dec 448.6%29.3%65.7%1119
$177.00Nov 6Dec 447.7%28.9%64.9%--453
$175.00Nov 6Dec 1846.5%30.3%53.8%63.4K
$174.00Nov 6Nov 2047.3%33.3%42.3%--237
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Nov 6Dec 1846.8%26.8%74.3%11.6K
$167.50Nov 6Dec 1852.0%30.1%72.4%361.7K
$170.00Nov 6Dec 1847.8%28.6%67.4%212.1K
$175.00Nov 6Dec 1846.5%30.3%53.8%1110.5K
$171.00Nov 6Nov 2049.7%33.3%49.4%2502

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 0.71, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$187.00Dec 11$0.16$1.84$0.1622%11.50$185.16
$168.00$172.00Nov 6$2.63$1.37$2.6380%0.52$170.63
$178.00$179.00Dec 4$0.17$0.83$0.1736%4.88$178.17
$160.00$161.00Dec 18$0.60$0.40$0.6076%0.67$160.60
$177.00$178.00Nov 20$0.17$0.83$0.1735%4.88$177.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$183.00$180.00Nov 27$1.75$1.25$1.7587%0.71$181.25
$182.00$181.00Nov 6$0.30$0.70$0.30100%2.33$181.70
$177.50$175.00Dec 18$0.87$1.63$0.8761%1.87$176.63
$189.00$188.00Nov 20$0.50$0.50$0.50100%1.00$188.50
$195.00$194.00Nov 20$0.53$0.47$0.53100%0.89$194.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.29, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$202.50$205.00Nov 6$0.56$0.56$1.9493%0.29$203.06
$180.00$181.00Dec 4$0.71$0.71$0.2967%2.45$180.71
$177.50$185.00Dec 11$2.45$2.45$5.0561%0.49$179.95
$174.00$175.00Nov 20$0.79$0.79$0.2154%3.76$174.79
$187.00$187.50Nov 6$0.36$0.36$0.1492%2.57$187.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$159.00$155.00Nov 6$0.37$0.37$3.6392%0.10$158.63
$160.00$159.00Dec 18$0.46$0.46$0.5476%0.85$159.54
$155.00$154.00Dec 18$0.37$0.37$0.6382%0.59$154.63
$165.00$160.00Nov 20$1.07$1.07$3.9373%0.27$163.93
$165.00$160.00Dec 4$1.26$1.26$3.7470%0.34$163.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.51, cheapest $1.53)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$174.00Nov 6Nov 20$2.7647.3%33.3%
$170.00Nov 20Nov 27$1.1033.9%31.2%
$172.50Nov 27Dec 4$0.8130.2%28.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$171.00Nov 6Nov 13$1.5349.7%34.8%
$170.00Nov 6Nov 13$1.5347.8%34.5%
$172.00Nov 6Nov 13$1.5246.9%33.6%
$173.00Nov 6Nov 13$1.2747.2%35.3%
$172.50Nov 6Nov 13$1.5646.8%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 2.25% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$172.00Nov 6$1.92$1.93$3.85$168.15$175.852.25%
$174.00Nov 6$1.14$3.63$4.77$169.23$178.772.79%
$175.00Nov 6$0.80$4.03$4.83$170.17$179.832.82%
$168.00Nov 6$4.55$0.63$5.18$162.82$173.183.03%
$176.00Nov 6$0.63$4.83$5.46$170.54$181.463.19%
$167.50Nov 6$5.08$0.55$5.63$161.87$173.133.29%
$177.00Nov 6$0.42$5.45$5.87$171.13$182.873.43%
$167.00Nov 6$5.55$0.48$6.03$160.97$173.033.52%
$177.50Nov 6$0.36$5.88$6.24$171.26$183.743.65%
$178.00Nov 6$0.34$6.32$6.66$171.34$184.663.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.53% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$167.50Nov 6$0.36$0.55$0.91$166.59$178.41
$177.00$167.50Nov 6$0.42$0.55$0.97$166.53$177.97
$177.50$168.00Nov 6$0.36$0.63$0.99$167.01$178.49
$177.00$168.00Nov 6$0.42$0.63$1.05$166.95$178.05
$176.00$167.50Nov 6$0.63$0.55$1.18$166.32$177.18
$176.00$168.00Nov 6$0.63$0.63$1.26$166.74$177.26
$177.50$169.00Nov 6$0.36$0.88$1.24$167.76$178.74
$177.00$169.00Nov 6$0.42$0.88$1.30$167.70$178.30
$175.00$167.50Nov 6$0.80$0.55$1.35$166.15$176.35
$175.00$168.00Nov 6$0.80$0.63$1.43$166.57$176.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 1.63, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
164/165199/200Nov 13$0.62$0.3871%1.63$164.38$199.62
155/159202/205Nov 6$0.93$3.0785%0.30$158.07$203.43
168/169187/188Nov 6$0.61$0.3964%1.56$168.39$187.61
168/169183/184Nov 6$0.61$0.3962%1.56$168.39$183.61
160/162199/200Nov 13$0.64$1.3679%0.47$161.36$199.64
165/166199/200Nov 13$0.53$0.4768%1.13$165.47$199.53
162/164199/200Nov 13$0.58$0.9274%0.63$163.42$199.58
166/167199/200Nov 13$0.51$0.4965%1.04$166.49$199.51
169/170187/188Nov 6$0.56$0.4457%1.27$169.44$187.56
169/170183/184Nov 6$0.56$0.4456%1.27$169.44$183.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.23$4.7725%20.74
$160.00$165.00$170.00Dec 4$0.24$4.7622%19.83
$155.00$160.00$165.00Nov 20$0.34$4.6618%13.71
$162.50$165.00$167.50Dec 18$0.09$2.4110%26.78
$167.50$170.00$172.50Dec 18$0.11$2.3912%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.37$4.6326%12.51
$160.00$165.00$170.00Dec 4$0.36$4.6422%12.89
$145.00$150.00$155.00Nov 27$0.06$4.947%82.33
$160.00$165.00$170.00Nov 27$0.57$4.4323%7.77
$155.00$160.00$165.00Nov 27$0.36$4.6416%12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-0.13, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$178.001:2Nov 27-$0.13$5.37
$165.00$170.001:2Nov 20-$1.65$3.35
$172.00$174.001:2Nov 6-$0.36$1.64
$190.00$191.001:2Nov 6$0.00$1.00
$176.00$177.001:2Nov 6-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$177.00$170.001:2Dec 11-$1.60$5.40
$165.00$160.001:2Nov 20-$0.12$4.88
$170.00$165.001:2Nov 20-$0.82$4.18
$155.00$145.001:2Dec 4-$0.02$9.98
$170.00$165.001:2Nov 27-$1.08$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 3.77%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$172.50Dec 18$6.450.510.8%3.77%4.58%42.2K
$175.00Dec 18$5.350.452.3%3.13%5.39%53.4K
$177.50Dec 18$4.150.403.7%2.43%6.15%--53
$180.00Dec 18$3.300.345.2%1.93%7.12%--1.1K
$177.50Dec 11$3.500.393.7%2.05%5.77%--70
$182.50Dec 18$2.490.296.7%1.46%8.11%--492
$172.50Dec 4$4.950.520.8%2.89%3.70%--34
$175.00Dec 4$3.850.452.3%2.25%4.52%--86
$176.00Dec 4$3.400.422.9%1.99%4.84%--88
$178.00Dec 4$2.780.364.0%1.62%5.65%--281

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 288
Total Puts 1,172
Put/Call Ratio 4.07
Net Difference -884

Prior's Put/Call Breakdown

Total Calls 81
Total Puts 601
Put/Call Ratio 7.42
Net Difference -520

Prior 7-Day Put/Call Summary

Total Calls 78,983
Total Puts 112,648
Average Put/Call Ratio 1.46
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