XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$170.25 -3.54%

(11/5 09:35) ◀

Thursday, November 5, 2026 (9:40am)

▶ (11/5 09:45)

◀ 11/5 09:40 ▶

Option Volume

Detail

ℹ

Current (11/05 9:40am) 3,450

Calls: 1,295 (38%)

Puts: 2,155 (62%)

Prior (11/04) 1,068

Calls: 155 (15%)

Puts: 913 (85%)

Current vs Prior +223.03%

Calls: +735.48% (Calls)

Puts: +136.04% (Puts)

Prior 7-Day Total 211,718

Calls: 86,142 (41%)

Puts: 125,576 (59%)

Prior 7-Day Average 30,245

Calls: 12,306 (41%)

Puts: 17,939 (59%)

Current vs Prior 7-Day Avg -88.59%

Calls: -89.48%

Puts: -87.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 9:40am) $1.47M

Calls: $307.9K (21%)

Puts: $1.16M (79%)

Prior (11/04) $905.5K

Calls: $142.3K (16%)

Puts: $763.1K (84%)

Current vs Prior +62.63%

Calls: +116.34%

Puts: +52.61%

Prior 7-Day Total $113.78M

Calls: $50.35M (44%)

Puts: $63.43M (56%)

Prior 7-Day Average $16.25M

Calls: $7.19M (44%)

Puts: $9.06M (56%)

Current vs Prior 7-Day Avg -90.94%

Calls: -95.72%

Puts: -87.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:40am) 1.66

Prior (11/04) 5.89

Current vs Prior -71.75%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg +9.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 9:40am) 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 5,821,450

Calls: 1,964,965 (34%)

Puts: 3,856,485 (66%)

Prior 7-Day Average 831,635

Calls: 280,709 (34%)

Puts: 550,926 (66%)

Current vs Prior 7-Day Avg +4.16%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 2.88% | 4.81%5.87% | 9.14%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +20.93% | +19.13%+9.96% | +4.97%

Prior 7-Day Avg 3.24% | 4.82%6.31% | 9.51%

Current vs 7-Day Avg -11.08% | -0.26%-6.96% | -3.97%

Prior 7-Day Eod 2.39% | 4.03%5.34% | 8.70%

Current vs 7-Day Eod +20.93% | +19.13%+9.96% | +4.97%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 198.97% | 42.60%

Calls: 27.20% | 40.79%

Puts: 370.73% | 44.41%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior +189.16% | +27.66%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg +217.57% | -16.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($1.16M) vs calls ($307.9K). Elevated premium activity with dollar volume up 63% vs prior. Unusually high activity with volume up 223% vs prior - elevated interest. Extreme bearish P/C ratio of 1.66 - heavy put buying.

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)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 33 of results (avg 8.0%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.20	1.28	$1.24	6.5%	753	0.21	505
$145.00	Nov 20	25.65	27.55	$26.60	7.1%	--	0.95	28
$140.00	Nov 20	30.55	32.85	$31.70	7.3%	--	0.96	11
$137.50	Dec 18	33.80	36.40	$35.10	7.4%	--	0.95	280
$146.00	Dec 18	25.95	27.95	$26.95	7.4%	--	0.91	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Dec 18	26.50	27.70	$27.10	4.4%	2	0.97	94
$185.00	Dec 18	15.20	16.10	$15.65	5.8%	13	0.80	2.2K
$182.50	Dec 18	13.35	14.15	$13.75	5.8%	12	0.75	2.5K
$185.00	Dec 11	14.85	15.80	$15.33	6.2%	10	0.86	36
$190.00	Nov 13	18.80	20.10	$19.45	6.7%	2	0.97	80

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.73, cheapest $0.73)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 20	0.66	0.80	$0.73	19.2%	1	0.14	474

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 20	30.55	32.85	$31.70	7.3%	--	0.96	11
$140.00	Dec 11	31.25	33.75	$32.50	7.7%	--	0.96	28
$137.50	Dec 18	33.80	36.40	$35.10	7.4%	--	0.95	280
$145.00	Nov 20	25.65	27.55	$26.60	7.1%	--	0.95	28
$145.00	Nov 6	25.10	27.35	$26.23	8.6%	--	0.95	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Nov 6	5.00	6.20	$5.60	21.4%	13	1.00	175
$177.00	Nov 6	6.20	7.10	$6.65	13.5%	4	1.00	130
$177.50	Nov 6	5.30	7.55	$6.43	35.0%	--	1.00	113
$178.00	Nov 6	5.75	8.15	$6.95	34.5%	2	1.00	70
$179.00	Nov 6	7.10	9.00	$8.05	23.6%	3	1.00	75

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 2.8K, top 753)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.20	1.28	$1.24	6.5%	753	0.21	505
$179.00	Nov 20	1.34	1.55	$1.45	14.5%	33	0.24	198
$200.00	Nov 20	0.05	0.35	$0.20	150.0%	31	0.04	3.2K
$177.00	Nov 20	1.83	2.14	$1.99	15.6%	30	0.30	34
$177.50	Dec 18	3.90	4.35	$4.13	10.9%	21	0.37	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Dec 18	4.45	4.85	$4.65	8.6%	444	0.35	2.1K
$165.00	Dec 4	3.45	3.80	$3.63	9.6%	228	0.33	231
$167.50	Dec 18	5.20	5.75	$5.48	10.0%	199	0.41	1.6K
$155.00	Dec 18	1.98	2.36	$2.17	17.5%	121	0.19	1.2K
$170.00	Dec 18	6.10	6.80	$6.45	10.9%	107	0.46	11.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 52.6%, max 94.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.00	Nov 6	Dec 4	52.5%	27.0%	94.6%	--	453
$175.00	Nov 6	Dec 18	52.2%	30.0%	74.1%	16	3.4K
$167.50	Nov 6	Dec 18	51.4%	30.5%	68.6%	--	102
$174.00	Nov 6	Nov 20	52.0%	31.7%	63.8%	--	237
$176.00	Nov 6	Dec 4	43.7%	26.9%	62.3%	1	119

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Nov 6	Dec 18	56.4%	29.6%	90.7%	107	12.1K
$167.50	Nov 6	Dec 18	51.4%	30.5%	68.6%	199	1.7K
$172.50	Nov 6	Dec 18	52.5%	31.9%	64.5%	1	1.6K
$174.00	Nov 6	Nov 20	52.0%	31.7%	63.8%	13	1.8K
$167.00	Nov 6	Nov 13	51.4%	35.2%	46.1%	--	438

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 0.71, avg 4.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$172.00	Nov 13	$3.63	$3.37	$3.63	75%	0.93	$168.63
$155.00	$156.00	Dec 18	$0.37	$0.63	$0.37	82%	1.70	$155.37
$160.00	$161.00	Dec 18	$0.55	$0.45	$0.55	74%	0.82	$160.55
$179.00	$180.00	Dec 4	$0.12	$0.88	$0.12	30%	7.33	$179.12
$181.00	$183.00	Nov 27	$0.23	$1.77	$0.23	22%	7.70	$181.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$180.00	Nov 27	$1.75	$1.25	$1.75	90%	0.71	$181.25
$187.50	$185.00	Dec 11	$1.57	$0.93	$1.57	91%	0.59	$185.93
$177.50	$175.00	Dec 18	$0.86	$1.64	$0.86	64%	1.91	$176.64
$187.50	$185.00	Dec 18	$1.45	$1.05	$1.45	85%	0.72	$186.05
$191.00	$190.00	Nov 13	$0.40	$0.60	$0.40	100%	1.50	$190.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 3.69, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$174.00	Nov 20	$2.36	$2.36	$0.64	49%	3.69	$173.36
$172.50	$175.00	Dec 4	$1.95	$1.95	$0.55	50%	3.55	$174.45
$172.50	$178.00	Nov 27	$2.76	$2.76	$2.74	50%	1.01	$175.26
$198.00	$199.00	Nov 27	$0.60	$0.60	$0.40	89%	1.50	$198.60
$175.00	$176.00	Nov 13	$0.67	$0.67	$0.33	64%	2.03	$175.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$159.00	Dec 18	$0.63	$0.63	$0.37	74%	1.70	$159.37
$169.00	$167.00	Nov 13	$1.10	$1.10	$0.90	59%	1.22	$167.90
$159.00	$155.00	Nov 6	$0.37	$0.37	$3.63	92%	0.10	$158.63
$155.00	$154.00	Dec 18	$0.43	$0.43	$0.57	81%	0.75	$154.57
$170.00	$169.00	Nov 6	$0.63	$0.63	$0.37	58%	1.70	$169.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.56, cheapest $1.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$174.00	Nov 6	Nov 20	$1.98	52.0%	31.7%
$172.00	Nov 6	Nov 13	$1.76	53.0%	39.1%
$171.00	Nov 20	Dec 4	$1.08	33.6%	27.5%
$170.00	Nov 20	Nov 27	$1.25	32.4%	30.3%
$172.50	Nov 27	Dec 4	$0.78	31.2%	31.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Nov 6	Nov 13	$1.83	56.4%	39.4%
$172.00	Nov 6	Nov 13	$1.73	53.0%	39.1%
$171.00	Nov 6	Nov 13	$1.59	46.9%	33.2%
$172.50	Nov 6	Nov 13	$1.68	52.5%	39.1%
$169.00	Nov 6	Nov 13	$1.93	49.8%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 2.37% of stock, avg 7.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.00	Nov 6	$1.84	$2.20	$4.04	$167.96	$176.04	2.37%
$174.00	Nov 6	$1.06	$3.93	$4.99	$169.01	$178.99	2.93%
$168.00	Nov 6	$4.28	$0.77	$5.05	$162.95	$173.05	2.97%
$167.50	Nov 6	$4.72	$0.69	$5.41	$162.09	$172.91	3.18%
$175.00	Nov 6	$0.79	$4.70	$5.49	$169.51	$180.49	3.22%
$167.00	Nov 6	$5.03	$0.58	$5.61	$161.39	$172.61	3.30%
$176.00	Nov 6	$0.35	$5.60	$5.95	$170.05	$181.95	3.49%
$177.50	Nov 6	$0.36	$6.43	$6.79	$170.71	$184.29	3.99%
$177.00	Nov 6	$0.42	$6.65	$7.07	$169.93	$184.07	4.15%
$165.00	Nov 6	$6.68	$0.40	$7.08	$157.92	$172.08	4.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.55% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$176.00	$167.00	Nov 6	$0.35	$0.58	$0.93	$166.07	$176.93
$177.00	$167.00	Nov 6	$0.42	$0.58	$1.00	$166.00	$178.00
$176.00	$167.50	Nov 6	$0.35	$0.69	$1.04	$166.46	$177.04
$177.00	$167.50	Nov 6	$0.42	$0.69	$1.11	$166.39	$178.11
$176.00	$168.00	Nov 6	$0.35	$0.77	$1.12	$166.88	$177.12
$177.00	$168.00	Nov 6	$0.42	$0.77	$1.19	$166.81	$178.19
$175.00	$167.00	Nov 6	$0.79	$0.58	$1.37	$165.63	$176.37
$175.00	$167.50	Nov 6	$0.79	$0.69	$1.48	$166.02	$176.48
$175.00	$168.00	Nov 6	$0.79	$0.77	$1.56	$166.44	$176.56
$190.00	$145.00	Dec 11	$0.79	$0.73	$1.52	$143.48	$191.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 3.55, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
164/165	194/195	Nov 13	$0.78	$0.22	64%	3.55	$164.22	$194.78
164/165	199/200	Nov 13	$0.73	$0.27	68%	2.70	$164.27	$199.73
164/165	179/180	Nov 13	$0.75	$0.25	54%	3.00	$164.25	$179.75
166/167	187/188	Nov 6	$0.54	$0.46	72%	1.17	$166.46	$187.54
162/162	194/195	Nov 13	$0.54	$0.46	72%	1.17	$161.96	$194.54
162/162	199/200	Nov 13	$0.49	$0.51	76%	0.96	$162.01	$199.49
168/169	187/188	Nov 6	$0.66	$0.34	59%	1.94	$168.34	$187.66
164/165	190/191	Nov 13	$0.58	$0.42	66%	1.38	$164.42	$190.58
158/160	199/200	Nov 13	$0.59	$1.41	82%	0.42	$159.41	$199.59
164/165	182/183	Nov 13	$0.59	$0.41	62%	1.44	$164.41	$183.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.20	$4.80	20%	24.00
$160.00	$165.00	$170.00	Dec 4	$0.54	$4.46	22%	8.26
$177.50	$180.00	$182.50	Dec 18	$0.08	$2.42	11%	30.25
$167.50	$170.00	$172.50	Dec 18	$0.12	$2.38	11%	19.83
$180.00	$182.50	$185.00	Dec 18	$0.12	$2.38	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.56	$4.44	28%	7.93
$145.00	$150.00	$155.00	Dec 11	$0.14	$4.86	9%	34.71
$160.00	$165.00	$170.00	Nov 27	$0.64	$4.36	25%	6.81
$145.00	$150.00	$155.00	Nov 20	$0.09	$4.91	5%	54.56
$155.00	$160.00	$165.00	Nov 20	$0.51	$4.49	20%	8.80

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-1.71, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$170.00	1:2	Nov 20	-$1.22	$3.78
$171.00	$174.00	1:2	Nov 20	-$0.68	$2.32
$172.00	$174.00	1:2	Nov 6	-$0.28	$1.72
$172.00	$175.00	1:2	Nov 13	-$0.98	$2.02
$197.50	$200.00	1:2	Dec 18	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.00	$170.00	1:2	Dec 11	-$1.71	$5.29
$170.00	$165.00	1:2	Nov 20	-$0.77	$4.23
$165.00	$160.00	1:2	Nov 20	-$0.21	$4.79
$170.00	$165.00	1:2	Nov 27	-$1.03	$3.97
$165.00	$160.00	1:2	Dec 4	-$0.67	$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 3.58%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$172.50	Dec 18	$6.10	0.49	1.3%	3.58%	4.90%	4	2.2K
$175.00	Dec 18	$4.90	0.43	2.8%	2.88%	5.67%	15	3.4K
$177.50	Dec 18	$3.90	0.37	4.3%	2.29%	6.55%	21	53
$180.00	Dec 18	$3.10	0.32	5.7%	1.82%	7.55%	20	1.1K
$177.50	Dec 11	$3.15	0.37	4.3%	1.85%	6.11%	--	70
$171.00	Dec 4	$5.40	0.53	0.4%	3.17%	3.61%	1	--
$172.50	Dec 4	$4.55	0.49	1.3%	2.67%	3.99%	--	34
$182.50	Dec 18	$2.34	0.27	7.2%	1.37%	8.57%	--	492
$175.00	Dec 4	$3.45	0.41	2.8%	2.03%	4.82%	--	86
$176.00	Dec 4	$3.05	0.38	3.4%	1.79%	5.17%	--	88

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 1,295

Total Puts 2,155

Put/Call Ratio 1.66

Net Difference -860

Prior's Put/Call Breakdown

Total Calls 155

Total Puts 913

Put/Call Ratio 5.89

Net Difference -758

Prior 7-Day Put/Call Summary

Total Calls 86,142

Total Puts 125,576

Average Put/Call Ratio 1.52

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card