XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.13 -5.88%

(11/5 10:35) ◀

Thursday, November 5, 2026 (10:40am)

▶ (11/5 10:45)

◀ 11/5 10:40 ▶

Option Volume

Detail

ℹ

Current (11/05 10:40am) 19,882

Calls: 8,939 (45%)

Puts: 10,943 (55%)

Prior (11/04) 9,828

Calls: 5,316 (54%)

Puts: 4,512 (46%)

Current vs Prior +102.30%

Calls: +68.15% (Calls)

Puts: +142.53% (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 -34.26%

Calls: -27.36%

Puts: -39.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:40am) $17.78M

Calls: $11.41M (64%)

Puts: $6.37M (36%)

Prior (11/04) $4.24M

Calls: $2.77M (65%)

Puts: $1.46M (35%)

Current vs Prior +319.70%

Calls: +311.50%

Puts: +335.23%

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 +9.37%

Calls: +58.62%

Puts: -29.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:40am) 1.22

Prior (11/04) 0.85

Current vs Prior +44.23%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -19.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:40am) 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 3.76% | 5.78%8.61% | 10.43%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +57.69% | +43.37%+61.08% | +19.85%

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

Current vs 7-Day Avg +15.95% | +20.04%+36.30% | +9.64%

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

Current vs 7-Day Eod +57.69% | +43.37%+61.08% | +19.85%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.48% | 14.62%

Calls: 24.68% | 5.18%

Puts: 46.28% | 24.06%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -48.44% | -56.19%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -43.37% | -71.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($11.41M). Massive premium surge with dollar volume up 320% vs prior. Unusually high activity with volume up 102% vs prior - elevated interest. Bearish P/C ratio of 1.22 indicates protective positioning.

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
10:40	BULLISH	BEARISH	BEARISH
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 58 of results (avg 7.9%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$166.00	Nov 13	4.70	4.95	$4.83	5.2%	2	0.53	--
$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%	--	0.89	47
$135.00	Dec 4	31.25	33.70	$32.48	7.5%	--	0.96	13
$140.00	Dec 18	27.40	29.55	$28.48	7.5%	2	0.89	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	19.80	20.25	$20.02	2.2%	50	0.82	2.2K
$185.00	Dec 11	19.40	20.05	$19.73	3.3%	63	0.86	36
$195.00	Nov 20	27.85	29.20	$28.53	4.7%	14	1.00	812
$190.00	Nov 20	23.00	24.25	$23.63	5.3%	6	0.97	4.1K
$180.00	Nov 27	14.35	15.30	$14.83	6.4%	13	0.83	166

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 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	31.25	33.70	$32.48	7.5%	--	0.96	13
$140.00	Nov 20	25.85	28.25	$27.05	8.9%	--	0.93	11
$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
$137.50	Dec 18	29.60	32.00	$30.80	7.8%	--	0.91	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$179.00	Nov 6	11.85	13.25	$12.55	11.2%	6	1.00	75
$180.00	Nov 6	12.85	14.90	$13.88	14.8%	103	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. 266 active (total vol 11.5K, 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
$182.50	Nov 20	0.53	0.86	$0.70	47.1%	312	0.12	474
$185.00	Nov 20	0.35	0.52	$0.44	38.6%	123	0.08	2.6K
$164.00	Nov 6	3.25	5.30	$4.28	47.9%	80	0.64	71
$163.00	Nov 6	4.15	5.75	$4.95	32.3%	79	0.69	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	3.70	4.25	$3.98	13.8%	2.2K	0.27	1.2K
$165.00	Dec 18	6.80	7.50	$7.15	9.8%	792	0.45	2.1K
$163.00	Nov 6	1.44	1.71	$1.58	17.1%	633	0.32	103
$160.00	Dec 18	5.20	5.60	$5.40	7.4%	265	0.36	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. 25 strikes (avg 84.5%, max 158.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Nov 6	Dec 18	78.0%	34.2%	128.0%	79	986
$163.00	Nov 6	Dec 11	79.4%	35.3%	124.5%	80	75
$162.50	Nov 6	Dec 18	76.5%	34.3%	122.9%	80	1.6K
$167.50	Nov 6	Dec 18	79.8%	38.3%	108.0%	58	102
$170.00	Nov 6	Dec 18	71.1%	37.2%	91.0%	37	676

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.00	Nov 6	Dec 11	89.6%	34.6%	158.7%	52	419
$165.00	Nov 6	Dec 18	78.0%	34.2%	128.0%	1.0K	2.4K
$163.00	Nov 6	Dec 11	79.4%	35.3%	124.5%	634	103
$162.50	Nov 6	Dec 18	76.5%	34.3%	122.9%	129	1.3K
$164.00	Nov 6	Dec 4	78.4%	36.4%	115.8%	99	111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 3.17, avg 3.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Nov 27	$0.60	$1.90	$0.60	44%	3.17	$170.60
$163.00	$165.00	Dec 11	$0.81	$1.19	$0.81	61%	1.47	$163.81
$170.00	$172.50	Dec 18	$0.72	$1.78	$0.72	46%	2.47	$170.72
$167.00	$171.00	Nov 13	$1.31	$2.69	$1.31	49%	2.05	$168.31
$165.00	$167.50	Dec 18	$1.02	$1.48	$1.02	55%	1.45	$166.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Dec 4	$0.93	$4.07	$0.93	33%	4.38	$159.07
$160.00	$155.00	Dec 11	$0.97	$4.03	$0.97	33%	4.15	$159.03
$172.50	$170.00	Dec 11	$1.05	$1.45	$1.05	60%	1.38	$171.45
$195.00	$194.00	Nov 20	$0.63	$0.37	$0.63	100%	0.59	$194.37
$186.00	$185.00	Nov 13	$0.60	$0.40	$0.60	93%	0.67	$185.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 2.03, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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	87%	0.63	$193.77
$172.50	$175.00	Dec 18	$1.58	$1.58	$0.92	58%	1.72	$174.08
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$164.00	$162.50	Nov 13	$1.05	$1.05	$0.45	59%	2.33	$162.95
$150.00	$145.00	Dec 4	$1.00	$1.00	$4.00	82%	0.25	$149.00
$150.00	$145.00	Dec 11	$0.98	$0.98	$4.02	81%	0.24	$149.02
$155.00	$150.00	Nov 13	$0.75	$0.75	$4.25	83%	0.18	$154.25
$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. 15 found (avg debit $2.36, cheapest $4.93)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$163.00	Nov 6	Dec 11	$4.93	79.4%	35.3%
$167.00	Nov 6	Nov 13	$1.18	89.6%	47.1%
$167.50	Nov 6	Dec 18	$5.58	79.8%	38.3%
$165.00	Nov 6	Nov 13	$2.20	78.0%	48.4%
$166.00	Nov 6	Nov 13	$1.67	75.1%	46.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$1.69	89.6%	47.1%
$163.00	Nov 6	Dec 4	$3.55	79.4%	37.1%
$164.00	Nov 6	Nov 13	$1.61	78.4%	46.6%
$165.00	Nov 6	Nov 13	$1.85	78.0%	48.4%
$166.00	Nov 6	Nov 13	$1.79	75.1%	46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 3.29% of stock, avg 8.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$168.00	Nov 6	$2.16	$3.31	$5.47	$162.53	$173.47	3.29%
$166.00	Nov 6	$3.16	$2.68	$5.84	$160.16	$171.84	3.52%
$165.00	Nov 6	$3.60	$2.33	$5.93	$159.07	$170.93	3.57%
$169.00	Nov 6	$1.89	$4.08	$5.97	$163.03	$174.97	3.59%
$167.50	Nov 6	$2.60	$3.43	$6.03	$161.47	$173.53	3.63%
$164.00	Nov 6	$4.28	$1.94	$6.22	$157.78	$170.22	3.74%
$170.00	Nov 6	$1.36	$4.85	$6.21	$163.79	$176.21	3.74%
$167.00	Nov 6	$3.20	$3.09	$6.29	$160.71	$173.29	3.79%
$171.00	Nov 6	$1.06	$5.43	$6.49	$164.51	$177.49	3.91%
$163.00	Nov 6	$4.95	$1.58	$6.53	$156.47	$169.53	3.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.64% of stock, avg 4.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$162.50	Nov 6	$1.36	$1.37	$2.73	$159.77	$172.73
$170.00	$163.00	Nov 6	$1.36	$1.58	$2.94	$160.06	$172.94
$179.00	$145.00	Nov 27	$1.69	$1.19	$2.88	$142.12	$181.88
$170.00	$164.00	Nov 6	$1.36	$1.94	$3.30	$160.70	$173.30
$179.00	$150.00	Nov 27	$1.69	$1.65	$3.34	$146.66	$182.34
$169.00	$162.50	Nov 6	$1.89	$1.37	$3.26	$159.24	$172.26
$186.00	$150.00	Dec 11	$1.19	$2.31	$3.50	$146.50	$189.50
$178.00	$145.00	Nov 27	$1.99	$1.19	$3.18	$141.82	$181.18
$169.00	$163.00	Nov 6	$1.89	$1.58	$3.47	$159.53	$172.47
$185.00	$150.00	Dec 11	$1.40	$2.31	$3.71	$146.29	$188.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 6.14, avg credit $0.93)

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
158/158	181/182	Nov 13	$0.67	$0.33	66%	2.03	$157.33	$181.67
158/160	188/188	Nov 13	$1.06	$0.94	63%	1.13	$158.94	$188.56
158/158	184/185	Nov 13	$0.62	$0.38	69%	1.63	$157.38	$184.62
160/162	178/178	Nov 6	$1.10	$0.90	60%	1.22	$160.90	$178.60
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. 116 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
$155.00	$160.00	$165.00	Nov 20	$0.46	$4.54	23%	9.87
$140.00	$145.00	$150.00	Nov 20	$0.17	$4.83	7%	28.41
$185.00	$187.50	$190.00	Dec 18	$0.07	$2.43	6%	34.71
$177.50	$180.00	$182.50	Dec 18	$0.11	$2.39	9%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 27	$0.18	$4.82	21%	26.78
$160.00	$165.00	$170.00	Nov 20	$0.54	$4.46	26%	8.26
$155.00	$160.00	$165.00	Nov 20	$0.58	$4.42	23%	7.62
$160.00	$165.00	$170.00	Nov 27	$0.62	$4.38	24%	7.06
$170.00	$172.50	$175.00	Dec 4	$0.14	$2.36	12%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-1.70, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$170.00	1:2	Nov 20	-$1.70	$3.30
$165.00	$170.00	1:2	Nov 27	-$2.14	$2.86
$172.00	$175.00	1:2	Nov 13	-$0.40	$2.60
$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
$150.00	$145.00	1:2	Dec 4	-$0.08	$4.92
$160.00	$155.00	1:2	Nov 20	-$0.80	$4.20
$165.00	$160.00	1:2	Nov 20	-$1.47	$3.53
$150.00	$145.00	1:2	Dec 11	-$0.35	$4.65
$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. 121 found (best yield 4.36%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.25	0.51	0.8%	4.36%	5.19%	6	68
$170.00	Dec 18	$6.05	0.46	2.3%	3.64%	5.97%	10	667
$172.50	Dec 18	$5.05	0.42	3.8%	3.04%	6.87%	9	2.2K
$175.00	Dec 18	$4.25	0.36	5.3%	2.56%	7.90%	47	3.4K
$177.50	Dec 18	$3.15	0.31	6.8%	1.90%	8.74%	25	53
$170.00	Dec 4	$4.85	0.45	2.3%	2.92%	5.25%	16	104
$171.00	Dec 4	$4.40	0.43	2.9%	2.65%	5.58%	4	--
$172.50	Dec 4	$3.85	0.40	3.8%	2.32%	6.15%	--	34
$180.00	Dec 18	$2.64	0.26	8.3%	1.59%	9.94%	32	1.1K
$177.50	Dec 11	$2.64	0.31	6.8%	1.59%	8.43%	--	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 8,939

Total Puts 10,943

Put/Call Ratio 1.22

Net Difference -2,004

Prior's Put/Call Breakdown

Total Calls 5,316

Total Puts 4,512

Put/Call Ratio 0.85

Net Difference 804

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