XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$165.54 -6.21%

(11/5 10:40) ◀

Thursday, November 5, 2026 (10:45am)

▶ (11/5 10:50)

◀ 11/5 10:45 ▶

Option Volume

Detail

ℹ

Current (11/05 10:45am) 20,773

Calls: 9,459 (46%)

Puts: 11,314 (54%)

Prior (11/04) 10,534

Calls: 5,550 (53%)

Puts: 4,984 (47%)

Current vs Prior +97.20%

Calls: +70.43% (Calls)

Puts: +127.01% (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 -31.32%

Calls: -23.14%

Puts: -36.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:45am) $18.24M

Calls: $11.49M (63%)

Puts: $6.75M (37%)

Prior (11/04) $4.53M

Calls: $2.94M (65%)

Puts: $1.59M (35%)

Current vs Prior +302.71%

Calls: +290.37%

Puts: +325.62%

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 +12.21%

Calls: +59.71%

Puts: -25.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:45am) 1.20

Prior (11/04) 0.90

Current vs Prior +33.19%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -21.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:45am) 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 3.92% | 6.20%8.63% | 10.57%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +64.36% | +53.79%+61.46% | +21.48%

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

Current vs 7-Day Avg +20.86% | +28.77%+36.62% | +11.13%

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

Current vs 7-Day Eod +64.36% | +53.79%+61.46% | +21.48%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.85% | 36.56%

Calls: 33.33% | 36.21%

Puts: 28.37% | 36.91%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -55.17% | +9.56%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -50.76% | -28.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($11.49M). Massive premium surge with dollar volume up 303% vs prior. Above-average activity with volume up 97% vs prior. Slightly bearish P/C ratio of 1.20.

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
10:45	BULLISH	BEARISH	BEARISH
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 63 of results (avg 7.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.50	Dec 18	34.30	36.55	$35.42	6.4%	--	0.94	192
$140.00	Dec 18	27.55	29.50	$28.53	6.8%	2	0.89	398
$140.00	Dec 11	27.00	29.00	$28.00	7.1%	--	0.93	28
$177.50	Dec 18	3.25	3.50	$3.38	7.4%	27	0.30	53
$166.00	Nov 13	4.50	4.85	$4.68	7.5%	10	0.52	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Nov 6	20.20	20.70	$20.45	2.4%	--	1.00	233
$180.00	Nov 20	15.05	15.50	$15.28	2.9%	77	0.85	8.1K
$185.00	Dec 18	20.25	20.90	$20.58	3.2%	50	0.83	2.2K
$185.00	Dec 11	19.95	20.65	$20.30	3.4%	63	0.88	36
$175.00	Nov 27	11.50	12.00	$11.75	4.3%	4	0.71	187

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. 200 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
$132.50	Dec 18	34.30	36.55	$35.42	6.4%	--	0.94	192
$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	27.00	29.00	$28.00	7.1%	--	0.93	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	12.95	14.80	$13.88	13.3%	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	17.70	$16.75	11.3%	--	1.00	206
$184.00	Nov 6	16.85	19.00	$17.93	12.0%	--	1.00	64

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 12.0K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.91	1.11	$1.01	19.8%	824	0.15	505
$182.50	Nov 20	0.53	0.86	$0.70	47.1%	312	0.12	474
$164.00	Nov 6	3.55	4.15	$3.85	15.6%	126	0.61	71
$185.00	Nov 20	0.35	0.52	$0.44	38.6%	123	0.08	2.6K
$162.50	Nov 6	4.55	5.60	$5.07	20.7%	80	0.69	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	3.70	4.35	$4.03	16.1%	2.2K	0.28	1.2K
$165.00	Dec 18	6.80	7.70	$7.25	12.4%	792	0.46	2.1K
$163.00	Nov 6	1.51	1.83	$1.67	19.2%	633	0.34	103
$165.00	Nov 20	5.30	5.70	$5.50	7.3%	291	0.46	3.5K
$160.00	Dec 18	5.20	5.85	$5.53	11.8%	265	0.36	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 86.7%, max 168.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	83.6%	36.4%	129.8%	63	102
$163.00	Nov 6	Dec 11	75.6%	35.3%	114.1%	80	75
$162.50	Nov 6	Dec 18	75.5%	35.5%	112.7%	82	1.6K
$165.00	Nov 6	Dec 18	73.2%	34.4%	112.7%	79	986
$161.00	Nov 6	Dec 18	74.9%	36.5%	104.8%	56	61

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.00	Nov 6	Dec 11	94.5%	35.2%	168.9%	52	419
$167.50	Nov 6	Dec 18	83.6%	36.4%	129.8%	249	1.7K
$163.00	Nov 6	Dec 11	75.6%	35.3%	114.1%	634	103
$162.50	Nov 6	Dec 18	75.5%	35.5%	112.7%	130	1.3K
$165.00	Nov 6	Dec 18	73.2%	34.4%	112.7%	1.0K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.61, avg 3.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$161.00	Nov 6	$0.32	$0.68	$0.32	81%	2.12	$160.32
$170.00	$172.50	Nov 27	$0.58	$1.92	$0.58	45%	3.31	$170.58
$163.00	$165.00	Dec 11	$0.81	$1.19	$0.81	61%	1.47	$163.81
$167.50	$170.00	Dec 18	$0.83	$1.67	$0.83	50%	2.01	$168.33
$164.00	$165.00	Nov 6	$0.25	$0.75	$0.25	61%	3.00	$164.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Dec 11	$1.55	$0.95	$1.55	93%	0.61	$185.95
$187.50	$185.00	Dec 18	$1.45	$1.05	$1.45	86%	0.72	$186.05
$181.00	$180.00	Nov 20	$0.32	$0.68	$0.32	86%	2.12	$180.68
$184.00	$183.00	Nov 20	$0.45	$0.55	$0.45	91%	1.22	$183.55
$160.00	$155.00	Dec 11	$0.92	$4.08	$0.92	33%	4.43	$159.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 1.94, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Dec 18	$1.65	$1.65	$0.85	58%	1.94	$174.15
$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
$171.00	$173.00	Nov 20	$1.34	$1.34	$0.66	60%	2.03	$172.34
$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	$1.19	$1.19	$0.31	58%	3.84	$162.81
$150.00	$145.00	Dec 4	$1.05	$1.05	$3.95	82%	0.27	$148.95
$160.00	$155.00	Nov 20	$1.58	$1.58	$3.42	66%	0.46	$158.42
$150.00	$145.00	Dec 11	$0.99	$0.99	$4.01	81%	0.25	$149.01
$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. 16 found (avg debit $2.47, cheapest $5.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 18	$5.21	83.6%	36.4%
$167.00	Nov 6	Nov 13	$1.28	94.5%	48.5%
$163.00	Nov 6	Dec 11	$4.93	75.6%	35.3%
$162.50	Nov 6	Dec 18	$5.98	75.5%	35.5%
$166.00	Nov 6	Nov 13	$1.90	74.0%	45.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$1.86	94.5%	48.5%
$163.00	Nov 6	Dec 4	$3.46	75.6%	37.1%
$162.50	Nov 6	Nov 13	$1.01	75.5%	41.0%
$167.50	Nov 6	Nov 13	$1.95	83.6%	52.8%
$166.00	Nov 6	Nov 13	$1.58	74.0%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 3.20% of stock, avg 8.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$168.00	Nov 6	$1.97	$3.33	$5.30	$162.70	$173.30	3.20%
$169.00	Nov 6	$1.54	$4.08	$5.62	$163.38	$174.62	3.39%
$166.00	Nov 6	$2.78	$2.89	$5.67	$160.33	$171.67	3.43%
$164.00	Nov 6	$3.85	$2.06	$5.91	$158.09	$169.91	3.57%
$167.50	Nov 6	$2.47	$3.45	$5.92	$161.58	$173.42	3.58%
$165.00	Nov 6	$3.60	$2.40	$6.00	$159.00	$171.00	3.62%
$167.00	Nov 6	$3.10	$3.09	$6.19	$160.81	$173.19	3.74%
$162.50	Nov 6	$5.07	$1.50	$6.57	$155.93	$169.07	3.97%
$163.00	Nov 6	$4.95	$1.67	$6.62	$156.38	$169.62	4.00%
$162.00	Nov 6	$5.63	$1.12	$6.75	$155.25	$168.75	4.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.44% of stock, avg 4.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$162.00	Nov 6	$1.27	$1.12	$2.39	$159.61	$172.39
$170.00	$162.50	Nov 6	$1.27	$1.50	$2.77	$159.73	$172.77
$169.00	$162.00	Nov 6	$1.54	$1.12	$2.66	$159.34	$171.66
$170.00	$163.00	Nov 6	$1.27	$1.67	$2.94	$160.06	$172.94
$169.00	$162.50	Nov 6	$1.54	$1.50	$3.04	$159.46	$172.04
$169.00	$163.00	Nov 6	$1.54	$1.67	$3.21	$159.79	$172.21
$179.00	$145.00	Nov 27	$1.69	$1.19	$2.88	$142.12	$181.88
$168.00	$162.00	Nov 6	$1.97	$1.12	$3.09	$158.91	$171.09
$179.00	$150.00	Nov 27	$1.69	$1.65	$3.34	$146.66	$182.34
$178.00	$145.00	Nov 27	$1.99	$1.19	$3.18	$141.82	$181.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 4.00, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
159/160	178/178	Nov 6	$0.80	$0.20	67%	4.00	$159.20	$178.30
160/161	178/178	Nov 6	$0.82	$0.18	62%	4.56	$160.18	$178.32
158/158	184/185	Nov 13	$0.67	$0.33	68%	2.03	$157.33	$184.67
158/158	181/182	Nov 13	$0.70	$0.30	65%	2.33	$157.30	$181.70
158/160	188/188	Nov 13	$1.06	$0.94	63%	1.13	$158.94	$188.56
158/160	178/179	Nov 13	$1.22	$0.78	52%	1.56	$158.78	$179.22
158/160	184/185	Nov 13	$0.98	$1.02	62%	0.96	$159.02	$184.98
158/160	176/177	Nov 13	$1.25	$0.75	48%	1.67	$158.75	$177.25
158/158	179/180	Nov 13	$0.56	$0.44	64%	1.27	$157.44	$179.56
158/160	181/182	Nov 13	$1.01	$0.99	59%	1.02	$158.99	$182.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 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
$150.00	$155.00	$160.00	Nov 20	$0.09	$4.91	19%	54.56
$155.00	$160.00	$165.00	Nov 20	$0.30	$4.70	24%	15.67
$167.50	$170.00	$172.50	Dec 18	$0.08	$2.42	9%	30.25
$140.00	$145.00	$150.00	Nov 20	$0.17	$4.83	8%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.33	$4.67	26%	14.15
$155.00	$160.00	$165.00	Nov 20	$0.29	$4.71	24%	16.24
$155.00	$160.00	$165.00	Nov 27	$0.30	$4.70	21%	15.67
$160.00	$165.00	$170.00	Nov 27	$0.50	$4.50	25%	9.00
$145.00	$150.00	$155.00	Nov 20	$0.28	$4.72	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. 149 found (best net $-0.47, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$170.00	1:2	Nov 20	-$1.78	$3.22
$172.00	$175.00	1:2	Nov 13	-$0.30	$2.70
$165.00	$170.00	1:2	Dec 4	-$2.40	$2.60
$165.00	$170.00	1:2	Nov 27	-$2.42	$2.58
$160.00	$165.00	1:2	Nov 20	-$3.03	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Nov 20	-$0.47	$4.53
$150.00	$145.00	1:2	Dec 4	-$0.03	$4.97
$160.00	$155.00	1:2	Nov 27	-$1.00	$4.00
$150.00	$145.00	1:2	Dec 11	-$0.44	$4.56
$155.00	$150.00	1:2	Nov 20	-$0.59	$4.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.41%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.30	0.50	1.2%	4.41%	5.59%	11	68
$170.00	Dec 18	$6.05	0.46	2.7%	3.65%	6.35%	10	667
$172.50	Dec 18	$5.00	0.41	4.2%	3.02%	7.22%	9	2.2K
$175.00	Dec 18	$4.05	0.35	5.7%	2.45%	8.16%	47	3.4K
$170.00	Dec 4	$4.85	0.45	2.7%	2.93%	5.62%	16	104
$177.50	Dec 18	$3.25	0.30	7.2%	1.96%	9.19%	27	53
$171.00	Dec 4	$4.40	0.43	3.3%	2.66%	5.96%	4	--
$172.50	Dec 4	$3.85	0.40	4.2%	2.33%	6.53%	--	34
$170.00	Nov 27	$4.35	0.45	2.7%	2.63%	5.32%	--	11
$177.50	Dec 11	$2.64	0.31	7.2%	1.59%	8.82%	--	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 9,459

Total Puts 11,314

Put/Call Ratio 1.20

Net Difference -1,855

Prior's Put/Call Breakdown

Total Calls 5,550

Total Puts 4,984

Put/Call Ratio 0.90

Net Difference 566

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