XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$164.32 -6.90%

(11/5 10:55) ◀

Thursday, November 5, 2026 (11:00am)

▶ (11/5 11:05)

◀ 11/5 11:00 ▶

Option Volume

Detail

ℹ

Current (11/05 11:00am) 25,978

Calls: 9,894 (38%)

Puts: 16,084 (62%)

Prior (11/04) 11,997

Calls: 6,428 (54%)

Puts: 5,569 (46%)

Current vs Prior +116.54%

Calls: +53.92% (Calls)

Puts: +188.81% (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 -14.11%

Calls: -19.60%

Puts: -10.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 11:00am) $23.08M

Calls: $11.49M (50%)

Puts: $11.60M (50%)

Prior (11/04) $4.84M

Calls: $2.92M (60%)

Puts: $1.93M (40%)

Current vs Prior +376.51%

Calls: +293.47%

Puts: +502.41%

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 +42.02%

Calls: +59.68%

Puts: +28.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 11:00am) 1.63

Prior (11/04) 0.87

Current vs Prior +87.64%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg +6.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 11:00am) 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 4.48% | 6.56%9.59% | 11.37%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +87.78% | +62.63%+79.51% | +30.63%

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

Current vs 7-Day Avg +38.08% | +36.16%+51.90% | +19.51%

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

Current vs 7-Day Eod +87.78% | +62.63%+79.51% | +30.63%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.95% | 38.50%

Calls: 43.40% | 39.25%

Puts: 40.51% | 37.75%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -39.04% | +15.37%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -33.05% | -24.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 377% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bearish P/C ratio of 1.63 - heavy put buying. P/C ratio rising 88% - 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
11:00	BEARISH	BEARISH	BEARISH
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 59 of results (avg 8.0%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Dec 18	26.40	28.00	$27.20	5.9%	2	0.86	398
$132.50	Dec 18	32.30	34.60	$33.45	6.9%	--	0.93	192
$161.00	Dec 18	10.25	11.05	$10.65	7.5%	90	0.59	12
$145.00	Dec 11	21.45	23.15	$22.30	7.6%	--	0.82	47
$135.00	Dec 4	29.40	31.75	$30.58	7.7%	--	0.93	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	21.35	22.25	$21.80	4.1%	110	0.83	2.2K
$185.00	Dec 11	21.15	22.05	$21.60	4.2%	118	0.84	36
$193.00	Nov 20	27.95	29.25	$28.60	4.5%	3	0.96	109
$190.00	Dec 18	25.55	26.75	$26.15	4.6%	35	0.89	2.2K
$191.00	Nov 20	26.05	27.40	$26.73	5.1%	1	0.96	209

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.99, cheapest $0.99)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Dec 18	0.90	1.08	$0.99	18.2%	66	0.11	5.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 6	17.80	20.25	$19.02	12.9%	--	0.97	10
$132.50	Dec 18	32.30	34.60	$33.45	6.9%	--	0.93	192
$135.00	Dec 4	29.40	31.75	$30.58	7.7%	--	0.93	13
$140.00	Nov 20	24.00	26.15	$25.08	8.6%	--	0.91	11
$135.00	Dec 18	30.05	32.50	$31.28	7.8%	--	0.91	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	15.05	17.30	$16.18	13.9%	103	1.00	737
$181.00	Nov 6	16.00	18.30	$17.15	13.4%	--	1.00	117
$182.00	Nov 6	17.05	19.30	$18.18	12.4%	2	1.00	799
$183.00	Nov 6	18.05	19.95	$19.00	10.0%	--	1.00	206
$184.00	Nov 6	18.85	21.30	$20.08	12.2%	--	1.00	64

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 16.0K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.81	1.25	$1.03	42.7%	840	0.15	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	0.53	71
$185.00	Nov 20	0.38	0.51	$0.45	28.9%	128	0.08	2.6K
$161.00	Dec 18	10.25	11.05	$10.65	7.5%	90	0.59	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	4.35	5.35	$4.85	20.6%	2.2K	0.31	1.2K
$165.00	Nov 20	6.30	7.15	$6.73	12.6%	1.0K	0.50	3.5K
$160.00	Nov 20	3.45	5.65	$4.55	48.4%	949	0.38	2.9K
$165.00	Dec 18	8.00	8.85	$8.43	10.1%	792	0.48	2.1K
$180.00	Nov 20	15.80	18.10	$16.95	13.6%	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. 30 strikes (avg 107.9%, max 160.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$163.00	Nov 6	Dec 11	96.2%	38.4%	150.4%	82	75
$165.00	Nov 6	Dec 18	90.1%	36.4%	147.7%	80	986
$167.50	Nov 6	Dec 18	93.5%	38.2%	144.7%	63	102
$161.00	Nov 6	Dec 18	89.6%	37.5%	138.9%	146	61
$162.50	Nov 6	Dec 18	86.9%	37.3%	133.3%	83	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$159.00	Nov 6	Dec 18	98.6%	37.9%	160.4%	100	762
$163.00	Nov 6	Dec 11	96.2%	38.4%	150.4%	687	103
$167.00	Nov 6	Dec 11	101.4%	40.8%	148.3%	55	419
$165.00	Nov 6	Dec 18	90.1%	36.4%	147.7%	1.0K	2.4K
$167.50	Nov 6	Dec 18	93.5%	38.2%	144.7%	250	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 12.16, avg 3.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$161.00	$162.50	Dec 18	$0.40	$1.10	$0.40	59%	2.75	$161.40
$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
$163.00	$165.00	Dec 4	$0.80	$1.20	$0.80	55%	1.50	$163.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Dec 11	$0.38	$4.62	$0.38	22%	12.16	$149.62
$179.00	$178.00	Nov 6	$0.43	$0.57	$0.43	96%	1.33	$178.57
$180.00	$177.50	Dec 18	$1.42	$1.08	$1.42	76%	0.76	$178.58
$162.00	$160.00	Nov 13	$0.34	$1.66	$0.34	41%	4.88	$161.66
$191.00	$190.00	Nov 20	$0.58	$0.42	$0.58	96%	0.72	$190.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.39, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$195.00	Dec 11	$0.88	$0.88	$1.12	87%	0.79	$193.88
$195.00	$196.00	Nov 13	$0.67	$0.67	$0.33	92%	2.03	$195.67
$171.00	$173.00	Nov 20	$1.18	$1.18	$0.82	64%	1.44	$172.18
$190.00	$191.00	Nov 13	$0.54	$0.54	$0.46	92%	1.17	$190.54
$172.50	$175.00	Dec 4	$1.32	$1.32	$1.18	64%	1.12	$173.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Dec 11	$1.40	$1.40	$3.60	82%	0.39	$143.60
$150.00	$145.00	Dec 4	$1.31	$1.31	$3.69	78%	0.36	$148.69
$160.00	$158.00	Nov 13	$1.11	$1.11	$0.89	64%	1.25	$158.89
$159.00	$155.00	Nov 6	$1.01	$1.01	$2.99	73%	0.34	$157.99
$155.00	$150.00	Nov 27	$1.48	$1.48	$3.52	71%	0.42	$153.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $2.83, cheapest $3.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$163.00	Nov 6	Dec 4	$4.30	96.2%	40.4%
$167.50	Nov 6	Dec 18	$5.10	93.5%	38.2%
$161.00	Nov 6	Dec 18	$5.55	89.6%	37.5%
$162.50	Nov 6	Dec 18	$6.10	86.9%	37.3%
$167.00	Nov 6	Nov 13	$1.26	101.4%	53.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$163.00	Nov 6	Dec 4	$3.82	96.2%	40.4%
$161.00	Nov 6	Dec 18	$4.78	89.6%	37.5%
$162.00	Nov 6	Nov 13	$1.23	98.2%	49.8%
$167.00	Nov 6	Nov 13	$1.50	101.4%	53.0%
$165.00	Nov 6	Nov 13	$1.48	90.1%	49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 3.88% of stock, avg 8.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$164.00	Nov 6	$3.41	$2.96	$6.37	$157.63	$170.37	3.88%
$162.50	Nov 6	$4.15	$2.40	$6.55	$155.95	$169.05	3.99%
$167.50	Nov 6	$2.25	$4.70	$6.95	$160.55	$174.45	4.23%
$161.00	Nov 6	$5.10	$1.92	$7.02	$153.98	$168.02	4.27%
$163.00	Nov 6	$4.05	$2.96	$7.01	$155.99	$170.01	4.27%
$166.00	Nov 6	$2.48	$4.53	$7.01	$158.99	$173.01	4.27%
$165.00	Nov 6	$3.14	$3.95	$7.09	$157.91	$172.09	4.31%
$162.00	Nov 6	$4.60	$2.61	$7.21	$154.79	$169.21	4.39%
$168.00	Nov 6	$1.66	$5.68	$7.34	$160.66	$175.34	4.47%
$160.00	Nov 6	$5.83	$1.56	$7.39	$152.61	$167.39	4.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.99% of stock, avg 4.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$145.00	Nov 27	$1.65	$1.62	$3.27	$141.73	$182.27
$168.00	$161.00	Nov 6	$1.66	$1.92	$3.58	$157.42	$171.58
$186.00	$145.00	Dec 11	$1.20	$2.55	$3.75	$141.25	$189.75
$178.00	$145.00	Nov 27	$2.03	$1.62	$3.65	$141.35	$181.65
$174.00	$140.00	Nov 20	$2.37	$0.87	$3.24	$136.76	$177.24
$179.00	$150.00	Nov 27	$1.65	$2.36	$4.01	$145.99	$183.01
$185.00	$145.00	Dec 11	$1.39	$2.55	$3.94	$141.06	$188.94
$174.00	$145.00	Nov 20	$2.37	$1.23	$3.60	$141.40	$177.60
$168.00	$162.50	Nov 6	$1.66	$2.40	$4.06	$158.44	$172.06
$167.50	$161.00	Nov 6	$2.25	$1.92	$4.17	$156.83	$171.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 0.84, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/145	193/195	Dec 11	$2.28	$2.72	69%	0.84	$142.72	$195.28
160/161	178/178	Nov 6	$0.90	$0.10	53%	9.00	$160.10	$178.40
141/142	175/178	Dec 18	$1.57	$0.93	50%	1.69	$140.93	$176.57
158/158	178/179	Nov 13	$0.79	$0.21	54%	3.76	$157.21	$178.79
136/138	175/178	Dec 18	$1.42	$1.08	55%	1.31	$136.08	$176.42
134/135	175/178	Dec 18	$1.38	$1.12	57%	1.23	$133.62	$176.38
140/145	189/190	Dec 11	$1.87	$3.13	68%	0.60	$143.13	$190.87
148/149	175/178	Dec 18	$1.67	$0.83	44%	2.01	$147.33	$176.67
138/139	175/178	Dec 18	$1.41	$1.09	54%	1.29	$137.59	$176.41
158/158	176/177	Nov 13	$0.70	$0.30	51%	2.33	$157.30	$176.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.44	$4.56	23%	10.36
$160.00	$165.00	$170.00	Nov 20	$0.51	$4.49	25%	8.80
$140.00	$145.00	$150.00	Nov 20	$0.15	$4.85	10%	32.33
$150.00	$155.00	$160.00	Nov 20	$0.50	$4.50	19%	9.00
$172.50	$175.00	$177.50	Dec 18	$0.12	$2.38	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.17	$4.83	15%	28.41
$140.00	$145.00	$150.00	Nov 27	$0.21	$4.79	10%	22.81
$155.00	$160.00	$165.00	Nov 20	$0.63	$4.37	23%	6.94
$135.00	$140.00	$145.00	Dec 4	$0.16	$4.84	7%	30.25
$170.00	$172.50	$175.00	Nov 27	$0.15	$2.35	11%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-1.65, 123 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	-$1.26	$3.74
$173.00	$175.00	1:2	Nov 13	-$0.40	$1.60
$178.00	$179.00	1:2	Nov 13	-$0.11	$0.89
$189.00	$190.00	1:2	Nov 6	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Nov 13	-$0.03	$4.97
$150.00	$145.00	1:2	Dec 4	-$0.20	$4.80
$150.00	$145.00	1:2	Nov 13	-$0.10	$4.90
$150.00	$145.00	1:2	Nov 20	-$0.43	$4.57
$155.00	$150.00	1:2	Nov 27	-$0.88	$4.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 4.23%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$6.95	0.47	1.9%	4.23%	6.16%	11	68
$165.00	Dec 18	$7.85	0.52	0.4%	4.78%	5.19%	--	914
$170.00	Dec 18	$5.35	0.43	3.5%	3.26%	6.71%	10	667
$172.50	Dec 18	$4.40	0.39	5.0%	2.68%	7.66%	9	2.2K
$175.00	Dec 18	$3.90	0.34	6.5%	2.37%	8.87%	48	3.4K
$165.00	Dec 11	$7.05	0.51	0.4%	4.29%	4.70%	--	10
$165.00	Dec 4	$6.45	0.51	0.4%	3.93%	4.34%	--	12
$170.00	Dec 4	$4.35	0.41	3.5%	2.65%	6.10%	16	104
$171.00	Dec 4	$4.05	0.39	4.1%	2.46%	6.53%	4	--
$177.50	Dec 18	$2.90	0.28	8.0%	1.76%	9.79%	28	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 9,894

Total Puts 16,084

Put/Call Ratio 1.63

Net Difference -6,190

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