XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$164.50 -6.80%

(11/5 10:45) ◀

Thursday, November 5, 2026 (10:50am)

▶ (11/5 10:55)

◀ 11/5 10:50 ▶

Option Volume

Detail

ℹ

Current (11/05 10:50am) 24,655

Calls: 9,584 (39%)

Puts: 15,071 (61%)

Prior (11/04) 11,179

Calls: 6,081 (54%)

Puts: 5,098 (46%)

Current vs Prior +120.55%

Calls: +57.61% (Calls)

Puts: +195.63% (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 -18.48%

Calls: -22.12%

Puts: -15.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:50am) $20.99M

Calls: $11.27M (54%)

Puts: $9.72M (46%)

Prior (11/04) $4.69M

Calls: $2.94M (63%)

Puts: $1.74M (37%)

Current vs Prior +347.59%

Calls: +282.63%

Puts: +457.30%

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 +29.11%

Calls: +56.65%

Puts: +7.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:50am) 1.57

Prior (11/04) 0.84

Current vs Prior +87.57%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg +3.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:50am) 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 3.79% | 6.46%9.87% | 11.19%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +59.05% | +60.06%+84.69% | +28.62%

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

Current vs 7-Day Avg +16.95% | +34.01%+56.28% | +17.67%

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

Current vs 7-Day Eod +59.05% | +60.06%+84.69% | +28.62%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.43% | 38.88%

Calls: 32.12% | 34.15%

Puts: 44.74% | 43.62%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -44.15% | +16.51%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -38.66% | -24.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 348% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio rising 88% - increased hedging/bearish 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
10:50	BULLISH	BEARISH	BEARISH
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 32 of results (avg 8.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.50	Dec 18	33.65	36.20	$34.92	7.3%	--	0.94	192
$135.00	Dec 18	31.20	33.90	$32.55	8.3%	--	0.92	151
$137.50	Dec 18	29.05	31.65	$30.35	8.6%	--	0.90	280
$140.00	Dec 18	26.80	29.45	$28.13	9.4%	2	0.89	398
$140.00	Nov 20	25.25	27.75	$26.50	9.4%	--	0.93	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	21.25	21.90	$21.58	3.0%	80	0.84	2.2K
$185.00	Dec 11	20.80	21.60	$21.20	3.8%	93	0.90	36
$186.00	Nov 6	20.65	21.60	$21.13	4.5%	8	1.00	233
$165.00	Nov 20	6.15	6.45	$6.30	4.8%	991	0.48	3.5K
$180.00	Nov 20	15.40	16.40	$15.90	6.3%	777	0.85	8.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.32, cheapest $0.32)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 6	0.30	0.35	$0.32	15.6%	53	0.07	25

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	30.25	33.25	$31.75	9.4%	--	0.96	13
$132.50	Dec 18	33.65	36.20	$34.92	7.3%	--	0.94	192
$140.00	Nov 20	25.25	27.75	$26.50	9.4%	--	0.93	11
$140.00	Dec 11	26.15	28.95	$27.55	10.2%	--	0.92	28
$135.00	Dec 18	31.20	33.90	$32.55	8.3%	--	0.92	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$174.00	Nov 6	7.60	9.90	$8.75	26.3%	15	1.00	100
$175.00	Nov 6	8.70	10.85	$9.77	22.0%	13	1.00	569
$176.00	Nov 6	9.40	11.75	$10.58	22.2%	13	1.00	175
$177.00	Nov 6	10.70	12.75	$11.73	17.5%	52	1.00	130
$178.00	Nov 6	11.30	13.70	$12.50	19.2%	2	1.00	70

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 15.2K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.87	1.10	$0.99	23.2%	839	0.15	505
$182.50	Nov 20	0.53	0.86	$0.70	47.1%	312	0.11	474
$185.00	Nov 20	0.35	0.52	$0.44	38.6%	128	0.08	2.6K
$164.00	Nov 6	3.00	4.15	$3.58	32.1%	126	0.60	71
$162.50	Nov 6	3.85	4.55	$4.20	16.7%	81	0.66	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	3.70	4.70	$4.20	23.8%	2.2K	0.29	1.2K
$165.00	Nov 20	6.15	6.45	$6.30	4.8%	991	0.48	3.5K
$160.00	Nov 20	3.45	4.35	$3.90	23.1%	949	0.36	2.9K
$165.00	Dec 18	7.10	8.25	$7.68	15.0%	792	0.47	2.1K
$180.00	Nov 20	15.40	16.40	$15.90	6.3%	777	0.85	8.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 90.7%, max 163.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Nov 6	Dec 18	85.5%	36.6%	133.9%	57	2.0K
$161.00	Nov 6	Dec 18	83.4%	36.2%	130.6%	56	61
$162.50	Nov 6	Dec 18	82.7%	36.0%	130.1%	83	1.6K
$167.50	Nov 6	Dec 18	84.3%	36.9%	128.4%	63	102
$163.00	Nov 6	Dec 11	79.6%	35.7%	123.2%	80	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.00	Nov 6	Dec 11	92.6%	35.2%	163.2%	52	419
$160.00	Nov 6	Dec 18	85.5%	36.6%	133.9%	267	3.0K
$161.00	Nov 6	Dec 18	83.4%	36.2%	130.6%	39	955
$162.50	Nov 6	Dec 18	82.7%	36.0%	130.1%	131	1.3K
$167.50	Nov 6	Dec 18	84.3%	36.9%	128.4%	249	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.85, avg 3.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Nov 27	$0.52	$1.98	$0.52	41%	3.81	$170.52
$163.00	$165.00	Dec 11	$0.85	$1.15	$0.85	60%	1.35	$163.85
$160.00	$161.00	Nov 6	$0.45	$0.55	$0.45	77%	1.22	$160.45
$166.00	$167.00	Nov 13	$0.17	$0.83	$0.17	49%	4.88	$166.17
$170.00	$172.50	Dec 18	$0.78	$1.72	$0.78	44%	2.21	$170.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Dec 11	$1.35	$1.15	$1.35	95%	0.85	$186.15
$187.50	$185.00	Dec 18	$1.30	$1.20	$1.30	88%	0.92	$186.20
$170.00	$165.00	Nov 20	$1.83	$3.17	$1.83	61%	1.73	$168.17
$181.00	$180.00	Nov 20	$0.27	$0.73	$0.27	86%	2.70	$180.73
$170.00	$165.00	Nov 27	$2.05	$2.95	$2.05	60%	1.44	$167.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 2.03, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$173.00	Nov 20	$1.34	$1.34	$0.66	62%	2.03	$172.34
$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
$172.50	$175.00	Dec 4	$1.47	$1.47	$1.03	61%	1.43	$173.97
$172.50	$175.00	Dec 18	$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
$150.00	$145.00	Dec 4	$1.15	$1.15	$3.85	81%	0.30	$148.85
$160.00	$159.00	Nov 6	$0.59	$0.59	$0.41	76%	1.44	$159.41
$164.00	$162.50	Nov 13	$0.99	$0.99	$0.51	55%	1.94	$163.01
$155.00	$150.00	Nov 13	$0.90	$0.90	$4.10	80%	0.22	$154.10
$150.00	$145.00	Dec 11	$1.04	$1.04	$3.96	80%	0.26	$148.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.43, cheapest $5.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 18	$5.11	84.3%	36.9%
$162.50	Nov 6	Dec 18	$6.53	82.7%	36.0%
$163.00	Nov 6	Dec 11	$5.08	79.6%	35.7%
$167.00	Nov 6	Nov 13	$1.39	92.6%	51.4%
$165.00	Nov 6	Nov 13	$1.61	75.9%	46.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$163.00	Nov 6	Dec 4	$3.43	79.6%	37.0%
$167.00	Nov 6	Nov 13	$1.77	92.6%	51.4%
$162.50	Nov 6	Nov 13	$1.09	82.7%	42.5%
$164.00	Nov 6	Nov 13	$1.69	76.3%	46.0%
$165.00	Nov 6	Nov 13	$1.81	75.9%	46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 3.55% of stock, avg 8.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$164.00	Nov 6	$3.58	$2.26	$5.84	$158.16	$169.84	3.55%
$166.00	Nov 6	$2.60	$3.26	$5.86	$160.14	$171.86	3.56%
$168.00	Nov 6	$1.87	$4.01	$5.88	$162.12	$173.88	3.57%
$165.00	Nov 6	$3.24	$2.66	$5.90	$159.10	$170.90	3.59%
$162.50	Nov 6	$4.20	$1.87	$6.07	$156.43	$168.57	3.69%
$169.00	Nov 6	$1.48	$4.63	$6.11	$162.89	$175.11	3.71%
$167.00	Nov 6	$2.89	$3.51	$6.40	$160.60	$173.40	3.89%
$167.50	Nov 6	$2.37	$4.10	$6.47	$161.03	$173.97	3.93%
$163.00	Nov 6	$4.57	$1.97	$6.54	$156.46	$169.54	3.98%
$162.00	Nov 6	$5.20	$1.51	$6.71	$155.29	$168.71	4.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.65% of stock, avg 4.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$186.00	$145.00	Dec 11	$1.14	$1.58	$2.72	$142.28	$188.72
$169.00	$162.00	Nov 6	$1.48	$1.51	$2.99	$159.01	$171.99
$185.00	$145.00	Dec 11	$1.40	$1.58	$2.98	$142.02	$187.98
$179.00	$145.00	Nov 27	$1.69	$1.31	$3.00	$142.00	$182.00
$169.00	$162.50	Nov 6	$1.48	$1.87	$3.35	$159.15	$172.35
$169.00	$163.00	Nov 6	$1.48	$1.97	$3.45	$159.55	$172.45
$179.00	$150.00	Nov 27	$1.69	$1.79	$3.48	$146.52	$182.48
$168.00	$162.00	Nov 6	$1.87	$1.51	$3.38	$158.62	$171.38
$178.00	$145.00	Nov 27	$1.99	$1.31	$3.30	$141.70	$181.30
$182.00	$145.00	Dec 11	$1.95	$1.58	$3.53	$141.47	$185.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 6.69, avg credit $0.90)

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	57%	6.69	$157.13	$178.87
159/160	174/175	Nov 6	$0.75	$0.25	63%	3.00	$159.25	$174.75
159/160	172/173	Nov 6	$0.81	$0.19	56%	4.26	$159.19	$172.81
158/158	176/177	Nov 13	$0.81	$0.19	53%	4.26	$157.19	$176.81
159/160	173/174	Nov 6	$0.74	$0.26	60%	2.85	$159.26	$173.74
159/160	169/170	Nov 6	$0.88	$0.12	43%	7.33	$159.12	$169.88
158/160	178/179	Nov 13	$1.27	$0.73	50%	1.74	$158.73	$179.27
160/161	178/178	Nov 6	$0.68	$0.32	58%	2.12	$160.32	$178.18
158/158	181/182	Nov 13	$0.63	$0.37	63%	1.70	$157.37	$181.63
158/158	184/185	Nov 13	$0.59	$0.41	66%	1.44	$157.41	$184.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.20	$4.80	23%	24.00
$140.00	$145.00	$150.00	Nov 20	$0.06	$4.94	9%	82.33
$145.00	$150.00	$155.00	Nov 20	$0.34	$4.66	13%	13.71
$137.50	$140.00	$142.50	Dec 18	$0.07	$2.43	5%	34.71
$172.00	$173.00	$174.00	Nov 6	$0.07	$0.93	7%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.26	$4.74	13%	18.23
$150.00	$155.00	$160.00	Dec 11	$0.32	$4.68	15%	14.62
$140.00	$145.00	$150.00	Nov 20	$0.20	$4.80	9%	24.00
$135.00	$140.00	$145.00	Dec 4	$0.18	$4.82	6%	26.78
$173.00	$174.00	$175.00	Nov 13	$0.08	$0.92	10%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-1.90, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 13	-$1.90	$3.10
$165.00	$170.00	1:2	Nov 20	-$1.68	$3.32
$172.00	$175.00	1:2	Nov 13	-$0.24	$2.76
$160.00	$165.00	1:2	Nov 20	-$2.83	$2.17
$178.00	$179.00	1:2	Nov 13	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$145.00	1:2	Dec 4	-$0.03	$4.97
$160.00	$155.00	1:2	Nov 20	-$0.76	$4.24
$165.00	$160.00	1:2	Nov 20	-$1.50	$3.50
$160.00	$155.00	1:2	Nov 27	-$1.12	$3.88
$150.00	$145.00	1:2	Nov 13	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.98%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Dec 18	$8.20	0.54	0.3%	4.98%	5.29%	--	914
$167.50	Dec 18	$6.90	0.49	1.8%	4.19%	6.02%	11	68
$170.00	Dec 18	$5.65	0.45	3.3%	3.43%	6.78%	10	667
$165.00	Dec 11	$7.50	0.56	0.3%	4.56%	4.86%	--	10
$172.50	Dec 18	$4.50	0.40	4.9%	2.74%	7.60%	9	2.2K
$175.00	Dec 18	$3.75	0.35	6.4%	2.28%	8.66%	47	3.4K
$165.00	Dec 4	$7.00	0.56	0.3%	4.26%	4.56%	--	12
$170.00	Dec 4	$4.75	0.44	3.3%	2.89%	6.23%	16	104
$172.50	Dec 4	$3.70	0.39	4.9%	2.25%	7.11%	--	34
$165.00	Nov 27	$6.55	0.53	0.3%	3.98%	4.29%	3	2

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 9,584

Total Puts 15,071

Put/Call Ratio 1.57

Net Difference -5,487

Prior's Put/Call Breakdown

Total Calls 6,081

Total Puts 5,098

Put/Call Ratio 0.84

Net Difference 983

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