XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.17 -5.85%

(11/5 10:25) ◀

Thursday, November 5, 2026 (10:30am)

▶ (11/5 10:35)

◀ 11/5 10:30 ▶

Option Volume

Detail

ℹ

Current (11/05 10:30am) 18,595

Calls: 8,661 (47%)

Puts: 9,934 (53%)

Prior (11/04) 9,140

Calls: 4,969 (54%)

Puts: 4,171 (46%)

Current vs Prior +103.45%

Calls: +74.30% (Calls)

Puts: +138.17% (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 -38.52%

Calls: -29.62%

Puts: -44.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:30am) $17.08M

Calls: $11.26M (66%)

Puts: $5.83M (34%)

Prior (11/04) $4.03M

Calls: $2.66M (66%)

Puts: $1.37M (34%)

Current vs Prior +324.05%

Calls: +323.09%

Puts: +325.92%

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 +5.10%

Calls: +56.49%

Puts: -35.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:30am) 1.15

Prior (11/04) 0.84

Current vs Prior +36.64%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -24.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:30am) 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 3.54% | 6.03%8.53% | 10.97%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +48.57% | +49.44%+59.68% | +26.03%

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

Current vs 7-Day Avg +9.24% | +25.12%+35.12% | +15.30%

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

Current vs 7-Day Eod +48.57% | +49.44%+59.68% | +26.03%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.61% | 30.93%

Calls: 28.93% | 39.62%

Puts: 46.28% | 22.25%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -45.34% | -7.31%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -39.97% | -39.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($11.26M). Massive premium surge with dollar volume up 324% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. Slightly bearish P/C ratio of 1.15.

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 BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	NEUTRAL	BULLISH
10:20	BULLISH	NEUTRAL	BULLISH
10:15	BULLISH	NEUTRAL	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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 55 of results (avg 7.9%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Dec 18	23.25	24.60	$23.93	5.6%	--	0.85	1.5K
$140.00	Dec 18	27.40	29.05	$28.23	5.8%	2	0.90	398
$145.00	Dec 11	22.80	24.50	$23.65	7.2%	--	0.88	47
$135.00	Dec 18	31.80	34.40	$33.10	7.9%	--	0.93	151
$137.50	Dec 18	29.50	32.00	$30.75	8.1%	--	0.91	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	28.60	29.70	$29.15	3.8%	6	0.97	812
$180.00	Nov 27	14.60	15.20	$14.90	4.0%	13	0.83	166
$185.00	Dec 18	19.60	20.45	$20.02	4.2%	50	0.83	2.2K
$185.00	Dec 11	19.35	20.20	$19.77	4.3%	63	0.85	36
$180.00	Dec 18	15.55	16.25	$15.90	4.4%	27	0.74	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.71, cheapest $0.71)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.00	Nov 20	0.64	0.78	$0.71	19.7%	16	0.12	196

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	31.00	33.70	$32.35	8.3%	--	0.96	13
$135.00	Dec 18	31.80	34.40	$33.10	7.9%	--	0.93	151
$140.00	Nov 20	25.75	28.25	$27.00	9.3%	--	0.93	11
$140.00	Dec 11	26.80	29.35	$28.08	9.1%	--	0.92	28
$137.50	Dec 18	29.50	32.00	$30.75	8.1%	--	0.91	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 13	21.55	23.10	$22.33	6.9%	--	1.00	78
$190.00	Nov 13	22.75	25.10	$23.93	9.8%	3	1.00	80
$191.00	Nov 13	23.75	26.05	$24.90	9.2%	--	1.00	27
$195.00	Nov 6	27.75	30.00	$28.88	7.8%	1	1.00	1
$185.00	Nov 6	17.80	20.05	$18.93	11.9%	--	0.99	84

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 10.8K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.96	1.14	$1.05	17.1%	808	0.16	505
$182.50	Nov 20	0.53	0.80	$0.67	40.3%	312	0.11	474
$185.00	Nov 20	0.35	0.50	$0.43	34.9%	118	0.08	2.6K
$164.00	Nov 6	3.15	5.30	$4.22	50.9%	80	0.62	71
$162.50	Nov 6	4.20	6.30	$5.25	40.0%	78	0.70	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	3.90	4.50	$4.20	14.3%	2.2K	0.28	1.2K
$165.00	Dec 18	6.90	7.50	$7.20	8.3%	765	0.44	2.1K
$163.00	Nov 6	1.42	1.83	$1.63	25.2%	526	0.33	103
$151.00	Dec 18	3.05	3.45	$3.25	12.3%	240	0.22	188
$165.00	Dec 4	5.20	6.60	$5.90	23.7%	233	0.44	231

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 77.1%, max 129.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	80.7%	35.2%	129.2%	7	102
$163.00	Nov 6	Dec 11	74.7%	35.4%	111.2%	79	75
$165.00	Nov 6	Dec 18	73.7%	35.5%	107.6%	78	986
$170.00	Nov 6	Dec 18	72.5%	36.1%	100.7%	32	676
$167.00	Nov 6	Nov 13	88.5%	44.4%	99.3%	1	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	80.7%	35.2%	129.2%	229	1.7K
$163.00	Nov 6	Dec 11	74.7%	35.4%	111.2%	527	103
$172.50	Nov 6	Dec 18	78.6%	37.3%	110.9%	42	1.6K
$165.00	Nov 6	Dec 18	73.7%	35.5%	107.6%	977	2.4K
$164.00	Nov 6	Dec 4	74.7%	36.3%	105.9%	91	111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 2.77, avg 3.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$163.00	$165.00	Dec 11	$0.53	$1.47	$0.53	61%	2.77	$163.53
$161.00	$162.00	Nov 6	$0.32	$0.68	$0.32	83%	2.12	$161.32
$167.00	$171.00	Nov 13	$1.21	$2.79	$1.21	50%	2.31	$168.21
$155.00	$156.00	Dec 18	$0.30	$0.70	$0.30	73%	2.33	$155.30
$170.00	$172.50	Nov 27	$0.60	$1.90	$0.60	44%	3.17	$170.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Dec 4	$0.78	$4.22	$0.78	32%	5.41	$159.22
$190.00	$189.00	Nov 27	$0.50	$0.50	$0.50	99%	1.00	$189.50
$180.00	$179.00	Dec 4	$0.30	$0.70	$0.30	79%	2.33	$179.70
$184.00	$183.00	Dec 4	$0.40	$0.60	$0.40	87%	1.50	$183.60
$189.00	$188.00	Nov 13	$0.57	$0.43	$0.57	95%	0.75	$188.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 2.25, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Dec 18	$1.73	$1.73	$0.77	58%	2.25	$174.23
$193.00	$195.00	Dec 11	$0.79	$0.79	$1.21	88%	0.65	$193.79
$171.00	$173.00	Nov 20	$1.29	$1.29	$0.71	60%	1.82	$172.29
$172.50	$175.00	Dec 4	$1.45	$1.45	$1.05	60%	1.38	$173.95
$189.00	$190.00	Dec 4	$0.54	$0.54	$0.46	88%	1.17	$189.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 27	$1.30	$1.30	$3.70	77%	0.35	$153.70
$165.00	$164.00	Nov 13	$0.85	$0.85	$0.15	56%	5.67	$164.15
$164.00	$162.50	Nov 13	$0.97	$0.97	$0.53	60%	1.83	$163.03
$151.00	$150.00	Dec 18	$0.52	$0.52	$0.48	78%	1.08	$150.48
$155.00	$150.00	Nov 13	$0.75	$0.75	$4.25	83%	0.18	$154.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.30, cheapest $5.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 18	$5.77	80.7%	35.2%
$167.00	Nov 6	Nov 13	$1.36	88.5%	44.4%
$163.00	Nov 6	Dec 11	$4.70	74.7%	35.4%
$165.00	Nov 6	Nov 13	$2.45	73.7%	51.5%
$172.50	Nov 27	Dec 4	$0.61	39.5%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$1.63	88.5%	44.4%
$163.00	Nov 6	Dec 4	$3.50	74.7%	37.1%
$167.50	Nov 6	Nov 13	$1.92	80.7%	49.7%
$162.50	Nov 6	Nov 13	$1.09	73.3%	43.2%
$164.00	Nov 6	Nov 13	$1.47	74.7%	47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 3.11% of stock, avg 8.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$168.00	Nov 6	$1.86	$3.31	$5.17	$162.83	$173.17	3.11%
$166.00	Nov 6	$2.80	$2.84	$5.64	$160.36	$171.64	3.39%
$165.00	Nov 6	$3.35	$2.34	$5.69	$159.31	$170.69	3.42%
$169.00	Nov 6	$1.73	$4.08	$5.81	$163.19	$174.81	3.50%
$167.00	Nov 6	$2.92	$3.09	$6.01	$160.99	$173.01	3.62%
$167.50	Nov 6	$2.41	$3.63	$6.04	$161.46	$173.54	3.63%
$164.00	Nov 6	$4.22	$2.00	$6.22	$157.78	$170.22	3.74%
$170.00	Nov 6	$1.25	$5.18	$6.43	$163.57	$176.43	3.87%
$162.00	Nov 6	$5.58	$0.87	$6.45	$155.55	$168.45	3.88%
$171.00	Nov 6	$0.91	$5.57	$6.48	$164.52	$177.48	3.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.58% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$186.00	$145.00	Dec 11	$1.19	$1.43	$2.62	$142.38	$188.62
$170.00	$162.50	Nov 6	$1.25	$1.41	$2.66	$159.84	$172.66
$185.00	$145.00	Dec 11	$1.40	$1.43	$2.83	$142.17	$187.83
$170.00	$163.00	Nov 6	$1.25	$1.63	$2.88	$160.12	$172.88
$179.00	$150.00	Nov 27	$1.69	$1.20	$2.89	$147.11	$181.89
$179.00	$145.00	Nov 27	$1.69	$1.19	$2.88	$142.12	$181.88
$169.00	$162.50	Nov 6	$1.73	$1.41	$3.14	$159.36	$172.14
$169.00	$163.00	Nov 6	$1.73	$1.63	$3.36	$159.64	$172.36
$168.00	$162.50	Nov 6	$1.86	$1.41	$3.27	$159.23	$171.27
$178.00	$150.00	Nov 27	$1.99	$1.20	$3.19	$146.81	$181.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 6.69, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
158/158	178/179	Nov 13	$0.87	$0.13	59%	6.69	$157.13	$178.87
158/158	176/177	Nov 13	$0.85	$0.15	55%	5.67	$157.15	$176.85
158/160	188/188	Nov 13	$1.08	$0.92	64%	1.17	$158.92	$188.58
158/158	181/182	Nov 13	$0.67	$0.33	66%	2.03	$157.33	$181.67
158/158	184/185	Nov 13	$0.63	$0.37	69%	1.70	$157.37	$184.63
158/160	178/179	Nov 13	$1.25	$0.75	53%	1.67	$158.75	$179.25
162/162	170/171	Nov 6	$0.88	$0.12	41%	7.33	$161.62	$170.88
158/160	184/185	Nov 13	$1.01	$0.99	63%	1.02	$158.99	$185.01
162/162	172/173	Nov 6	$0.77	$0.23	49%	3.35	$161.73	$172.77
158/160	181/182	Nov 13	$1.05	$0.95	60%	1.11	$158.95	$182.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.05	$4.95	23%	99.00
$155.00	$160.00	$165.00	Nov 20	$0.26	$4.74	24%	18.23
$150.00	$155.00	$160.00	Nov 20	$0.36	$4.64	18%	12.89
$140.00	$145.00	$150.00	Nov 20	$0.12	$4.88	7%	40.67
$175.00	$177.50	$180.00	Dec 18	$0.09	$2.41	9%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$163.00	$170.00	$177.00	Dec 11	$0.42	$6.58	30%	15.67
$155.00	$160.00	$165.00	Nov 27	$0.27	$4.73	21%	17.52
$150.00	$155.00	$160.00	Nov 27	$0.28	$4.72	19%	16.86
$160.00	$165.00	$170.00	Nov 27	$0.45	$4.55	24%	10.11
$160.00	$165.00	$170.00	Nov 20	$0.55	$4.45	26%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-1.77, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$170.00	1:2	Nov 20	-$1.78	$3.22
$165.00	$170.00	1:2	Nov 27	-$2.21	$2.79
$172.00	$175.00	1:2	Nov 13	-$0.58	$2.42
$160.00	$165.00	1:2	Nov 20	-$2.96	$2.04
$165.00	$170.00	1:2	Dec 4	-$2.40	$2.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$163.00	1:2	Dec 11	-$1.77	$5.23
$160.00	$155.00	1:2	Nov 20	-$0.75	$4.25
$165.00	$160.00	1:2	Nov 20	-$1.45	$3.55
$150.00	$145.00	1:2	Dec 4	-$0.24	$4.76
$160.00	$155.00	1:2	Nov 27	-$0.92	$4.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.36%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.25	0.51	0.8%	4.36%	5.16%	6	68
$170.00	Dec 18	$6.05	0.47	2.3%	3.64%	5.95%	10	667
$172.50	Dec 18	$5.05	0.42	3.8%	3.04%	6.85%	9	2.2K
$175.00	Dec 18	$4.05	0.36	5.3%	2.44%	7.75%	44	3.4K
$177.50	Dec 18	$3.15	0.31	6.8%	1.90%	8.71%	25	53
$170.00	Dec 4	$4.85	0.45	2.3%	2.92%	5.22%	16	104
$171.00	Dec 4	$4.40	0.42	2.9%	2.65%	5.55%	4	--
$172.50	Dec 4	$3.85	0.40	3.8%	2.32%	6.13%	--	34
$180.00	Dec 18	$2.58	0.27	8.3%	1.55%	9.88%	32	1.1K
$177.50	Dec 11	$2.64	0.31	6.8%	1.59%	8.41%	--	70

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 8,661

Total Puts 9,934

Put/Call Ratio 1.15

Net Difference -1,273

Prior's Put/Call Breakdown

Total Calls 4,969

Total Puts 4,171

Put/Call Ratio 0.84

Net Difference 798

Prior 7-Day Put/Call Summary

Total Calls 86,142

Total Puts 125,576

Average Put/Call Ratio 1.52

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...

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