XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$163.53 -7.35%

(11/5 10:50) ◀

Thursday, November 5, 2026 (10:55am)

▶ (11/5 11:00)

◀ 11/5 10:55 ▶

Option Volume

Detail

ℹ

Current (11/05 10:55am) 25,492

Calls: 9,774 (38%)

Puts: 15,718 (62%)

Prior (11/04) 11,997

Calls: 6,428 (54%)

Puts: 5,569 (46%)

Current vs Prior +112.49%

Calls: +52.05% (Calls)

Puts: +182.24% (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 -15.72%

Calls: -20.58%

Puts: -12.38%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:55am) $22.85M

Calls: $11.22M (49%)

Puts: $11.63M (51%)

Prior (11/04) $4.84M

Calls: $2.92M (60%)

Puts: $1.93M (40%)

Current vs Prior +371.69%

Calls: +284.36%

Puts: +504.08%

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 +40.58%

Calls: +55.99%

Puts: +28.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:55am) 1.61

Prior (11/04) 0.87

Current vs Prior +85.62%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg +5.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:55am) 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 4.62% | 6.65%9.91% | 11.51%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +93.81% | +64.93%+85.42% | +32.24%

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

Current vs 7-Day Avg +42.51% | +38.09%+56.90% | +20.98%

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

Current vs 7-Day Eod +93.81% | +64.93%+85.42% | +32.24%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.96% | 59.34%

Calls: 46.91% | 34.86%

Puts: 45.01% | 83.82%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -33.21% | +77.82%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -26.65% | +15.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 372% vs prior. Unusually high activity with volume up 112% vs prior - elevated interest. Extreme bearish P/C ratio of 1.61 - heavy put buying. P/C ratio rising 86% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:55	BEARISH	BEARISH	BEARISH
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 39 of results (avg 8.1%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$161.00	Dec 18	10.10	10.55	$10.33	4.4%	60	0.59	12
$132.50	Dec 18	31.95	34.25	$33.10	6.9%	--	0.93	192
$135.00	Dec 18	29.75	32.35	$31.05	8.4%	--	0.91	151
$137.50	Dec 18	27.40	30.10	$28.75	9.4%	--	0.90	280
$135.00	Dec 4	28.80	31.75	$30.28	9.7%	--	0.93	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 11	21.90	22.70	$22.30	3.6%	104	0.85	36
$185.00	Dec 18	22.05	23.10	$22.58	4.7%	100	0.84	2.2K
$185.00	Nov 6	21.10	22.25	$21.68	5.3%	--	0.90	84
$180.00	Dec 4	17.45	18.55	$18.00	6.1%	6	0.81	147
$183.00	Nov 6	18.95	20.25	$19.60	6.6%	--	1.00	206

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
$145.00	Nov 6	17.70	20.05	$18.88	12.4%	--	0.97	10
$135.00	Dec 4	28.80	31.75	$30.28	9.7%	--	0.93	13
$132.50	Dec 18	31.95	34.25	$33.10	6.9%	--	0.93	192
$135.00	Dec 18	29.75	32.35	$31.05	8.4%	--	0.91	151
$140.00	Nov 20	23.60	26.15	$24.88	10.2%	--	0.90	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	15.25	17.50	$16.38	13.7%	103	1.00	737
$181.00	Nov 6	16.15	18.45	$17.30	13.3%	--	1.00	117
$182.00	Nov 6	17.75	19.45	$18.60	9.1%	2	1.00	799
$183.00	Nov 6	18.95	20.25	$19.60	6.6%	--	1.00	206
$184.00	Nov 6	19.80	21.50	$20.65	8.2%	--	1.00	64

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 15.6K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.81	1.11	$0.96	31.3%	840	0.14	505
$182.50	Nov 20	0.53	0.86	$0.70	47.1%	312	0.11	474
$164.00	Nov 6	2.67	4.15	$3.41	43.4%	134	0.51	71
$185.00	Nov 20	0.36	0.53	$0.45	37.8%	128	0.07	2.6K
$162.50	Nov 6	3.35	4.55	$3.95	30.4%	81	0.57	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	4.35	5.40	$4.88	21.5%	2.2K	0.31	1.2K
$165.00	Nov 20	6.80	7.60	$7.20	11.1%	994	0.52	3.5K
$160.00	Nov 20	3.45	5.65	$4.55	48.4%	949	0.39	2.9K
$165.00	Dec 18	8.20	9.30	$8.75	12.6%	792	0.49	2.1K
$180.00	Nov 20	15.80	18.30	$17.05	14.7%	777	0.86	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. 31 strikes (avg 111.5%, max 165.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	96.5%	36.8%	162.0%	116	61
$167.50	Nov 6	Dec 18	98.3%	38.5%	155.2%	63	102
$160.00	Nov 6	Dec 18	98.1%	38.6%	154.4%	57	2.0K
$162.50	Nov 6	Dec 18	93.9%	37.6%	149.3%	83	1.6K
$165.00	Nov 6	Dec 18	96.8%	40.0%	142.2%	79	986

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$159.00	Nov 6	Dec 18	98.6%	37.2%	165.2%	100	762
$161.00	Nov 6	Dec 18	96.5%	36.8%	162.4%	46	955
$167.00	Nov 6	Dec 11	106.5%	41.0%	159.7%	52	419
$160.00	Nov 6	Dec 18	98.1%	38.5%	154.8%	290	3.0K
$167.50	Nov 6	Dec 18	98.3%	38.6%	154.8%	249	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 4.77, avg 3.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$161.00	$162.50	Dec 18	$0.26	$1.24	$0.26	59%	4.77	$161.26
$171.00	$172.50	Dec 4	$0.12	$1.38	$0.12	38%	11.50	$171.12
$170.00	$172.50	Nov 27	$0.52	$1.98	$0.52	39%	3.81	$170.52
$165.00	$166.00	Nov 13	$0.20	$0.80	$0.20	49%	4.00	$165.20
$167.50	$170.00	Dec 18	$0.85	$1.65	$0.85	47%	1.94	$168.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$188.00	Dec 4	$0.35	$0.65	$0.35	90%	1.86	$188.65
$160.00	$155.00	Nov 20	$1.05	$3.95	$1.05	39%	3.76	$158.95
$150.00	$145.00	Dec 11	$0.42	$4.58	$0.42	23%	10.90	$149.58
$167.50	$165.00	Dec 18	$0.75	$1.75	$0.75	54%	2.33	$166.75
$174.00	$173.00	Nov 6	$0.43	$0.57	$0.43	91%	1.33	$173.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 3.35, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$195.00	Dec 11	$0.91	$0.91	$1.09	87%	0.83	$193.91
$173.00	$175.00	Nov 13	$1.22	$1.22	$0.78	71%	1.56	$174.22
$195.00	$196.00	Nov 13	$0.67	$0.67	$0.33	92%	2.03	$195.67
$185.00	$186.00	Nov 6	$0.67	$0.67	$0.33	90%	2.03	$185.67
$171.00	$173.00	Nov 20	$1.18	$1.18	$0.82	64%	1.44	$172.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$158.00	Nov 13	$1.54	$1.54	$0.46	64%	3.35	$158.46
$145.00	$140.00	Dec 11	$1.47	$1.47	$3.53	82%	0.42	$143.53
$155.00	$150.00	Nov 27	$1.59	$1.59	$3.41	70%	0.47	$153.41
$150.00	$145.00	Dec 4	$1.23	$1.23	$3.77	78%	0.33	$148.77
$155.00	$154.00	Dec 18	$0.73	$0.73	$0.27	69%	2.70	$154.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.49, cheapest $5.01)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 18	$5.01	98.3%	38.5%
$161.00	Nov 6	Dec 18	$5.33	96.5%	36.8%
$162.50	Nov 6	Dec 18	$6.12	93.9%	37.6%
$167.00	Nov 6	Nov 13	$1.28	106.5%	53.0%
$163.00	Nov 6	Dec 11	$5.15	91.4%	38.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$161.00	Nov 6	Dec 18	$4.33	96.5%	36.8%
$167.00	Nov 6	Nov 13	$1.18	106.5%	53.0%
$163.00	Nov 6	Dec 4	$3.80	91.4%	40.3%
$165.00	Nov 6	Nov 13	$1.58	96.8%	49.6%
$160.00	Nov 6	Nov 13	$1.88	98.1%	52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 4.18% of stock, avg 8.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Nov 6	$3.95	$2.89	$6.84	$155.66	$169.34	4.18%
$164.00	Nov 6	$3.41	$3.51	$6.92	$157.08	$170.92	4.23%
$163.00	Nov 6	$4.05	$3.03	$7.08	$155.92	$170.08	4.33%
$162.00	Nov 6	$4.43	$2.72	$7.15	$154.85	$169.15	4.37%
$165.00	Nov 6	$3.14	$4.05	$7.19	$157.81	$172.19	4.40%
$161.00	Nov 6	$5.00	$2.37	$7.37	$153.63	$168.37	4.51%
$166.00	Nov 6	$2.48	$4.97	$7.45	$158.55	$173.45	4.56%
$167.50	Nov 6	$2.22	$5.40	$7.62	$159.88	$175.12	4.66%
$160.00	Nov 6	$5.58	$2.05	$7.63	$152.37	$167.63	4.67%
$168.00	Nov 6	$1.48	$6.25	$7.73	$160.27	$175.73	4.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.69% of stock, avg 4.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$140.00	Nov 27	$1.65	$1.11	$2.76	$137.24	$181.76
$179.00	$145.00	Nov 27	$1.65	$1.61	$3.26	$141.74	$182.26
$178.00	$140.00	Nov 27	$2.03	$1.11	$3.14	$136.86	$181.14
$179.00	$150.00	Nov 27	$1.65	$2.25	$3.90	$146.10	$182.90
$186.00	$145.00	Dec 11	$1.14	$2.62	$3.76	$141.24	$189.76
$178.00	$145.00	Nov 27	$2.03	$1.61	$3.64	$141.36	$181.64
$174.00	$140.00	Nov 20	$2.37	$0.93	$3.30	$136.70	$177.30
$168.00	$161.00	Nov 6	$1.48	$2.37	$3.85	$157.15	$171.85
$185.00	$145.00	Dec 11	$1.46	$2.62	$4.08	$140.92	$189.08
$174.00	$145.00	Nov 20	$2.37	$1.25	$3.62	$141.38	$177.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 0.91, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/145	193/195	Dec 11	$2.38	$2.62	69%	0.91	$142.62	$195.38
159/160	178/178	Nov 6	$0.85	$0.15	54%	5.67	$159.15	$178.35
158/158	173/175	Nov 13	$1.50	$0.50	42%	3.00	$156.50	$174.50
158/158	178/179	Nov 13	$0.79	$0.21	54%	3.76	$157.21	$178.79
140/145	189/190	Dec 11	$1.91	$3.09	68%	0.62	$143.09	$190.91
141/142	175/178	Dec 18	$1.51	$0.99	51%	1.53	$140.99	$176.51
134/135	175/178	Dec 18	$1.33	$1.17	57%	1.14	$133.67	$176.33
136/138	175/178	Dec 18	$1.36	$1.14	56%	1.19	$136.14	$176.36
158/158	176/177	Nov 13	$0.70	$0.30	51%	2.33	$157.30	$176.70
148/149	175/178	Dec 18	$1.60	$0.90	44%	1.78	$147.40	$176.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.33	$4.67	22%	14.15
$160.00	$165.00	$170.00	Dec 4	$0.30	$4.70	21%	15.67
$150.00	$155.00	$160.00	Nov 20	$0.43	$4.57	20%	10.63
$145.00	$150.00	$155.00	Nov 20	$0.34	$4.66	16%	13.71
$167.50	$170.00	$172.50	Dec 18	$0.07	$2.43	8%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.13	$4.87	25%	37.46
$140.00	$145.00	$150.00	Nov 27	$0.14	$4.86	10%	34.71
$170.00	$172.50	$175.00	Dec 4	$0.10	$2.40	11%	24.00
$135.00	$140.00	$145.00	Dec 4	$0.14	$4.86	7%	34.71
$170.00	$172.50	$175.00	Nov 27	$0.16	$2.34	11%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-1.65, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 13	-$1.65	$3.35
$165.00	$170.00	1:2	Nov 20	-$1.43	$3.57
$173.00	$175.00	1:2	Nov 13	-$0.05	$1.95
$167.00	$170.00	1:2	Nov 13	-$1.00	$2.00
$178.00	$179.00	1:2	Nov 13	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Nov 13	-$0.03	$4.97
$155.00	$150.00	1:2	Nov 20	-$0.56	$4.44
$150.00	$145.00	1:2	Dec 4	-$0.28	$4.72
$155.00	$150.00	1:2	Nov 27	-$0.66	$4.34
$165.00	$160.00	1:2	Nov 20	-$1.90	$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.62%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Dec 18	$7.55	0.52	0.9%	4.62%	5.52%	--	914
$167.50	Dec 18	$6.40	0.47	2.4%	3.91%	6.34%	11	68
$170.00	Dec 18	$5.35	0.43	4.0%	3.27%	7.23%	10	667
$172.50	Dec 18	$4.40	0.39	5.5%	2.69%	8.18%	9	2.2K
$165.00	Dec 11	$7.00	0.52	0.9%	4.28%	5.18%	--	10
$175.00	Dec 18	$3.60	0.33	7.0%	2.20%	9.22%	47	3.4K
$165.00	Dec 4	$6.45	0.51	0.9%	3.94%	4.84%	--	12
$170.00	Dec 4	$4.35	0.41	4.0%	2.66%	6.62%	16	104
$171.00	Dec 4	$4.05	0.39	4.6%	2.48%	7.04%	4	--
$177.50	Dec 18	$2.90	0.28	8.5%	1.77%	10.32%	27	53

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 9,774

Total Puts 15,718

Put/Call Ratio 1.61

Net Difference -5,944

Prior's Put/Call Breakdown

Total Calls 6,428

Total Puts 5,569

Put/Call Ratio 0.87

Net Difference 859

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