XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.82 -5.48%

(11/5 10:30) ◀

Thursday, November 5, 2026 (10:35am)

▶ (11/5 10:40)

◀ 11/5 10:35 ▶

Option Volume

Detail

ℹ

Current (11/05 10:35am) 19,330

Calls: 8,818 (46%)

Puts: 10,512 (54%)

Prior (11/04) 9,400

Calls: 5,158 (55%)

Puts: 4,242 (45%)

Current vs Prior +105.64%

Calls: +70.96% (Calls)

Puts: +147.81% (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 -36.09%

Calls: -28.34%

Puts: -41.40%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:35am) $17.37M

Calls: $11.33M (65%)

Puts: $6.04M (35%)

Prior (11/04) $4.14M

Calls: $2.74M (66%)

Puts: $1.40M (34%)

Current vs Prior +319.60%

Calls: +314.10%

Puts: +330.31%

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 +6.87%

Calls: +57.53%

Puts: -33.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:35am) 1.19

Prior (11/04) 0.82

Current vs Prior +44.95%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -21.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:35am) 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 5,821,450

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 3.76% | 6.05%8.58% | 10.64%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +57.68% | +49.89%+60.55% | +22.21%

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

Current vs 7-Day Avg +15.94% | +25.50%+35.85% | +11.80%

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

Current vs 7-Day Eod +57.68% | +49.89%+60.55% | +22.21%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.79% | 31.84%

Calls: 17.30% | 39.62%

Puts: 46.28% | 24.06%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -53.80% | -4.58%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -49.26% | -37.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($11.33M). Massive premium surge with dollar volume up 320% vs prior. Unusually high activity with volume up 106% vs prior - elevated interest. Slightly bearish P/C ratio of 1.19.

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
10:35	BULLISH	BEARISH	BEARISH
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 59 of results (avg 7.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	6.80	7.20	$7.00	5.7%	1	0.56	41
$140.00	Dec 18	27.40	29.35	$28.38	6.9%	2	0.89	398
$140.00	Dec 11	27.35	29.35	$28.35	7.1%	--	0.92	28
$145.00	Dec 11	22.80	24.50	$23.65	7.2%	--	0.88	47
$145.00	Dec 18	23.25	25.10	$24.18	7.7%	--	0.85	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	23.00	23.55	$23.28	2.4%	6	0.96	4.1K
$195.00	Nov 20	27.90	28.60	$28.25	2.5%	14	0.97	812
$186.00	Nov 13	18.90	19.75	$19.33	4.4%	1	0.92	85
$175.00	Dec 18	11.75	12.30	$12.03	4.6%	56	0.64	9.9K
$186.00	Nov 20	19.10	20.05	$19.58	4.9%	1	0.92	971

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. 197 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	31.20	33.70	$32.45	7.7%	--	0.96	13
$135.00	Dec 18	31.80	34.40	$33.10	7.9%	--	0.93	151
$140.00	Dec 11	27.35	29.35	$28.35	7.1%	--	0.92	28
$140.00	Nov 20	25.75	28.25	$27.00	9.3%	--	0.92	11
$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
$179.00	Nov 6	11.75	14.20	$12.98	18.9%	5	1.00	75
$180.00	Nov 6	12.85	14.90	$13.88	14.8%	102	1.00	737
$181.00	Nov 6	13.75	16.05	$14.90	15.4%	--	1.00	117
$182.00	Nov 6	14.75	17.00	$15.88	14.2%	2	1.00	799
$183.00	Nov 6	15.80	17.45	$16.63	9.9%	--	1.00	206

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 12.1K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.96	1.25	$1.11	26.1%	818	0.17	505
$200.00	Nov 20	0.04	0.09	$0.07	71.4%	692	0.01	3.2K
$182.50	Nov 20	0.53	0.86	$0.70	47.1%	312	0.12	474
$185.00	Nov 20	0.35	0.50	$0.43	34.9%	118	0.08	2.6K
$164.00	Nov 6	3.25	5.30	$4.28	47.9%	80	0.67	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	3.70	4.00	$3.85	7.8%	2.2K	0.27	1.2K
$165.00	Dec 18	6.70	7.55	$7.13	11.9%	765	0.44	2.1K
$163.00	Nov 6	1.20	1.41	$1.31	16.0%	633	0.28	103
$160.00	Dec 18	5.00	5.40	$5.20	7.7%	264	0.34	2.7K
$151.00	Dec 18	2.85	3.45	$3.15	19.0%	240	0.22	188

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 77.6%, max 133.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Nov 6	Dec 18	82.7%	35.4%	133.5%	79	986
$167.50	Nov 6	Dec 18	73.7%	33.3%	121.2%	57	102
$162.50	Nov 6	Dec 18	76.6%	35.1%	118.2%	80	1.6K
$163.00	Nov 6	Dec 11	75.7%	35.5%	113.5%	80	75
$161.00	Nov 6	Dec 18	67.5%	35.7%	89.1%	54	61

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Nov 6	Dec 18	82.7%	35.4%	133.5%	978	2.4K
$167.50	Nov 6	Dec 18	73.7%	33.3%	121.2%	246	1.7K
$162.50	Nov 6	Dec 18	76.6%	35.1%	118.2%	128	1.3K
$163.00	Nov 6	Dec 11	75.7%	35.5%	113.5%	634	103
$164.00	Nov 6	Dec 4	76.5%	36.4%	110.1%	99	111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 1.86, avg 3.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$163.00	$165.00	Dec 11	$0.73	$1.27	$0.73	61%	1.74	$163.73
$170.00	$172.50	Nov 27	$0.60	$1.90	$0.60	44%	3.17	$170.60
$170.00	$172.50	Dec 18	$0.72	$1.78	$0.72	47%	2.47	$170.72
$167.00	$171.00	Nov 13	$1.31	$2.69	$1.31	50%	2.05	$168.31
$161.00	$162.00	Nov 6	$0.52	$0.48	$0.52	84%	0.92	$161.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$194.00	Nov 20	$0.35	$0.65	$0.35	97%	1.86	$194.65
$186.00	$185.00	Nov 13	$0.35	$0.65	$0.35	92%	1.86	$185.65
$186.00	$185.00	Nov 20	$0.35	$0.65	$0.35	92%	1.86	$185.65
$190.00	$189.00	Nov 20	$0.58	$0.42	$0.58	96%	0.72	$189.42
$160.00	$155.00	Dec 4	$0.95	$4.05	$0.95	33%	4.26	$159.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 5.25, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$199.00	$200.00	Nov 13	$0.84	$0.84	$0.16	91%	5.25	$199.84
$199.00	$200.00	Nov 27	$0.79	$0.79	$0.21	89%	3.76	$199.79
$172.50	$175.00	Dec 18	$1.68	$1.68	$0.82	58%	2.05	$174.18
$195.00	$196.00	Nov 13	$0.67	$0.67	$0.33	92%	2.03	$195.67
$193.00	$195.00	Dec 11	$0.77	$0.77	$1.23	88%	0.63	$193.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Dec 4	$1.36	$1.36	$3.64	75%	0.37	$153.64
$164.00	$162.50	Nov 13	$0.97	$0.97	$0.53	60%	1.83	$163.03
$155.00	$150.00	Nov 13	$0.75	$0.75	$4.25	83%	0.18	$154.25
$165.00	$164.00	Nov 13	$0.71	$0.71	$0.29	56%	2.45	$164.29
$147.50	$146.00	Dec 18	$0.52	$0.52	$0.98	82%	0.53	$146.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.06, cheapest $5.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 18	$5.52	73.7%	33.3%
$167.00	Nov 6	Nov 13	$1.18	80.5%	46.5%
$165.00	Nov 6	Nov 13	$2.27	82.7%	49.0%
$170.00	Nov 6	Nov 20	$2.79	67.2%	42.1%
$172.50	Nov 27	Dec 4	$0.61	39.7%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$1.69	80.5%	46.5%
$165.00	Nov 6	Nov 13	$1.92	82.7%	49.0%
$164.00	Nov 6	Nov 13	$1.82	76.5%	46.4%
$166.00	Nov 6	Nov 13	$2.09	74.6%	47.2%
$167.50	Nov 6	Nov 13	$1.87	73.7%	50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.26% of stock, avg 8.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$168.00	Nov 6	$2.13	$3.31	$5.44	$162.56	$173.44	3.26%
$166.00	Nov 6	$3.18	$2.38	$5.56	$160.44	$171.56	3.33%
$165.00	Nov 6	$3.53	$2.26	$5.79	$159.21	$170.79	3.47%
$169.00	Nov 6	$1.79	$4.08	$5.87	$163.13	$174.87	3.52%
$164.00	Nov 6	$4.28	$1.65	$5.93	$158.07	$169.93	3.55%
$167.50	Nov 6	$2.66	$3.43	$6.09	$161.41	$173.59	3.65%
$163.00	Nov 6	$4.95	$1.31	$6.26	$156.74	$169.26	3.75%
$167.00	Nov 6	$3.20	$3.09	$6.29	$160.71	$173.29	3.77%
$170.00	Nov 6	$1.43	$4.90	$6.33	$163.67	$176.33	3.79%
$171.00	Nov 6	$1.12	$5.43	$6.55	$164.45	$177.55	3.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.46% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$171.00	$163.00	Nov 6	$1.12	$1.31	$2.43	$160.57	$173.43
$186.00	$145.00	Dec 11	$1.19	$1.43	$2.62	$142.38	$188.62
$170.00	$163.00	Nov 6	$1.43	$1.31	$2.74	$160.26	$172.74
$171.00	$164.00	Nov 6	$1.12	$1.65	$2.77	$161.23	$173.77
$185.00	$145.00	Dec 11	$1.40	$1.43	$2.83	$142.17	$187.83
$170.00	$164.00	Nov 6	$1.43	$1.65	$3.08	$160.92	$173.08
$179.00	$145.00	Nov 27	$1.69	$1.19	$2.88	$142.12	$181.88
$186.00	$150.00	Dec 11	$1.19	$2.19	$3.38	$146.62	$189.38
$169.00	$163.00	Nov 6	$1.79	$1.31	$3.10	$159.90	$172.10
$179.00	$150.00	Nov 27	$1.69	$1.65	$3.34	$146.66	$182.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 6.14, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
158/158	178/179	Nov 13	$0.86	$0.14	59%	6.14	$157.14	$178.86
158/158	176/177	Nov 13	$0.89	$0.11	55%	8.09	$157.11	$176.89
158/158	194/195	Nov 13	$0.75	$0.25	66%	3.00	$157.25	$194.75
163/164	178/178	Nov 6	$0.87	$0.13	52%	6.69	$163.13	$178.37
158/160	188/188	Nov 13	$1.06	$0.94	64%	1.13	$158.94	$188.56
158/158	181/182	Nov 13	$0.67	$0.33	66%	2.03	$157.33	$181.67
158/158	184/185	Nov 13	$0.62	$0.38	69%	1.63	$157.38	$184.62
158/160	194/195	Nov 13	$1.11	$0.89	60%	1.25	$158.89	$195.11
158/160	178/179	Nov 13	$1.22	$0.78	53%	1.56	$158.78	$179.22
158/160	184/185	Nov 13	$0.98	$1.02	63%	0.96	$159.02	$184.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 99.00, 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
$160.00	$165.00	$170.00	Nov 20	$0.22	$4.78	26%	21.73
$177.50	$180.00	$182.50	Dec 18	$0.07	$2.43	9%	34.71
$140.00	$145.00	$150.00	Nov 20	$0.12	$4.88	6%	40.67
$169.00	$170.00	$171.00	Nov 6	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.34	$4.66	26%	13.71
$155.00	$160.00	$165.00	Nov 27	$0.20	$4.80	21%	24.00
$160.00	$165.00	$170.00	Nov 27	$0.58	$4.42	24%	7.62
$140.00	$145.00	$150.00	Dec 4	$0.16	$4.84	9%	30.25
$140.00	$145.00	$150.00	Dec 11	$0.19	$4.81	10%	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-1.87, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$170.00	1:2	Nov 20	-$1.44	$3.56
$165.00	$170.00	1:2	Nov 27	-$2.11	$2.89
$172.00	$175.00	1:2	Nov 13	-$0.58	$2.42
$165.00	$170.00	1:2	Dec 4	-$2.40	$2.60
$179.00	$180.00	1:2	Nov 6	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$163.00	1:2	Dec 11	-$1.87	$5.13
$155.00	$150.00	1:2	Dec 4	-$0.33	$4.67
$160.00	$155.00	1:2	Nov 20	-$0.80	$4.20
$165.00	$160.00	1:2	Nov 20	-$1.47	$3.53
$155.00	$150.00	1:2	Nov 20	-$0.49	$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.35%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.25	0.51	0.4%	4.35%	4.75%	6	68
$170.00	Dec 18	$6.05	0.47	1.9%	3.63%	5.53%	10	667
$172.50	Dec 18	$5.05	0.42	3.4%	3.03%	6.43%	9	2.2K
$175.00	Dec 18	$4.05	0.36	4.9%	2.43%	7.33%	44	3.4K
$177.50	Dec 18	$3.15	0.31	6.4%	1.89%	8.29%	25	53
$170.00	Dec 4	$4.85	0.45	1.9%	2.91%	4.81%	16	104
$171.00	Dec 4	$4.40	0.42	2.5%	2.64%	5.14%	4	--
$180.00	Dec 18	$2.58	0.27	7.9%	1.55%	9.45%	32	1.1K
$172.50	Dec 4	$3.85	0.40	3.4%	2.31%	5.71%	--	34
$177.50	Dec 11	$2.64	0.30	6.4%	1.58%	7.98%	--	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 8,818

Total Puts 10,512

Put/Call Ratio 1.19

Net Difference -1,694

Prior's Put/Call Breakdown

Total Calls 5,158

Total Puts 4,242

Put/Call Ratio 0.82

Net Difference 916

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