XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$163.48 -7.38%

(11/5 11:00) ◀

Thursday, November 5, 2026 (11:05am)

▶ (11/5 11:10)

◀ 11/5 11:05 ▶

Option Volume

Detail

ℹ

Current (11/05 11:05am) 27,374

Calls: 11,010 (40%)

Puts: 16,364 (60%)

Prior (11/04) 16,039

Calls: 9,454 (59%)

Puts: 6,585 (41%)

Current vs Prior +70.67%

Calls: +16.46% (Calls)

Puts: +148.50% (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 -9.49%

Calls: -10.53%

Puts: -8.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 11:05am) $23.65M

Calls: $11.81M (50%)

Puts: $11.84M (50%)

Prior (11/04) $7.17M

Calls: $5.11M (71%)

Puts: $2.05M (29%)

Current vs Prior +229.97%

Calls: +130.83%

Puts: +477.02%

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 +45.50%

Calls: +64.15%

Puts: +30.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 11:05am) 1.49

Prior (11/04) 0.70

Current vs Prior +113.38%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -2.51%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 11:05am) 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 4.21% | 6.80%9.75% | 11.49%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +76.46% | +68.49%+82.40% | +32.02%

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

Current vs 7-Day Avg +29.75% | +41.07%+54.35% | +20.78%

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

Current vs 7-Day Eod +76.46% | +68.49%+82.40% | +32.02%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.93% | 40.86%

Calls: 25.35% | 34.86%

Puts: 10.51% | 46.85%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -73.94% | +22.45%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -71.38% | -20.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 230% vs prior. Above-average activity with volume up 71% vs prior. Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 113% - 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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
11:05	BEARISH	BEARISH	BEARISH
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 65 of results (avg 8.1%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 20	24.45	25.60	$25.03	4.6%	--	0.91	11
$140.00	Nov 27	24.85	26.20	$25.53	5.3%	60	0.90	2
$132.50	Dec 18	32.30	34.60	$33.45	6.9%	--	0.94	192
$161.00	Dec 18	10.20	10.95	$10.58	7.1%	90	0.59	12
$140.00	Dec 18	26.05	28.00	$27.03	7.2%	2	0.87	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Nov 6	19.95	20.75	$20.35	3.9%	--	1.00	64
$185.00	Dec 18	21.45	22.65	$22.05	5.4%	110	0.86	2.2K
$192.00	Nov 20	27.60	29.30	$28.45	6.0%	2	0.96	587
$193.00	Nov 20	27.95	29.70	$28.83	6.1%	3	0.96	109
$191.00	Nov 20	26.05	27.70	$26.88	6.1%	1	1.00	209

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. 199 found (avg delta 0.81, 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%	--	0.94	192
$135.00	Dec 4	29.40	31.75	$30.58	7.7%	--	0.92	13
$140.00	Nov 20	24.45	25.60	$25.03	4.6%	--	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
$177.00	Nov 6	12.05	14.40	$13.23	17.8%	52	1.00	130
$179.00	Nov 6	13.95	15.70	$14.83	11.8%	7	1.00	75
$180.00	Nov 6	15.05	17.30	$16.18	13.9%	103	1.00	737
$181.00	Nov 6	16.00	17.80	$16.90	10.7%	--	1.00	117
$182.00	Nov 6	17.05	19.30	$18.18	12.4%	2	1.00	799

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 17.0K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.84	1.20	$1.02	35.3%	840	0.15	505
$181.00	Nov 20	0.75	0.95	$0.85	23.5%	461	0.13	361
$170.00	Nov 20	3.45	3.80	$3.63	9.6%	416	0.37	48
$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	0.52	71

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	6.65	7.15	$6.90	7.2%	1.0K	0.51	3.5K
$160.00	Nov 20	3.45	5.65	$4.55	48.4%	949	0.39	2.9K
$165.00	Dec 18	8.00	9.05	$8.53	12.3%	792	0.49	2.1K
$180.00	Nov 20	15.80	18.10	$16.95	13.6%	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. 29 strikes (avg 107.1%, max 157.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Nov 6	Dec 18	94.8%	36.8%	157.6%	81	986
$163.00	Nov 6	Dec 11	91.9%	38.5%	138.8%	82	75
$172.50	Nov 6	Dec 18	92.8%	38.9%	138.7%	10	2.2K
$162.50	Nov 6	Dec 18	86.3%	37.3%	131.5%	83	1.6K
$160.00	Nov 6	Dec 18	87.2%	38.2%	128.0%	57	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.00	Nov 6	Dec 11	105.6%	41.0%	157.7%	55	419
$165.00	Nov 6	Dec 18	94.8%	36.8%	157.6%	1.0K	2.4K
$159.00	Nov 6	Dec 18	97.0%	37.9%	155.8%	100	762
$163.00	Nov 6	Dec 11	91.9%	38.5%	138.8%	687	103
$172.50	Nov 6	Dec 18	92.8%	38.9%	138.7%	44	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 15.13, avg 3.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$161.00	$162.50	Dec 18	$0.33	$1.17	$0.33	60%	3.55	$161.33
$171.00	$172.50	Dec 4	$0.12	$1.38	$0.12	39%	11.50	$171.12
$163.00	$164.00	Nov 6	$0.14	$0.86	$0.14	56%	6.14	$163.14
$170.00	$172.50	Nov 27	$0.52	$1.98	$0.52	39%	3.81	$170.52
$167.50	$170.00	Dec 18	$0.77	$1.73	$0.77	48%	2.25	$168.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Dec 11	$0.31	$4.69	$0.31	22%	15.13	$149.69
$162.50	$161.00	Dec 18	$0.17	$1.33	$0.17	44%	7.82	$162.33
$176.00	$175.00	Dec 4	$0.32	$0.68	$0.32	72%	2.12	$175.68
$182.00	$181.00	Dec 11	$0.42	$0.58	$0.42	82%	1.38	$181.58
$179.00	$178.00	Nov 6	$0.63	$0.37	$0.63	100%	0.59	$178.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.37, avg 0.52)

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	61%	1.94	$174.15
$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
$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	63%	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	$1.36	$1.36	$3.64	82%	0.37	$143.64
$150.00	$145.00	Dec 4	$1.21	$1.21	$3.79	78%	0.32	$148.79
$161.00	$160.00	Dec 18	$0.78	$0.78	$0.22	59%	3.55	$160.22
$154.00	$152.50	Dec 18	$0.72	$0.72	$0.78	70%	0.92	$153.28
$135.00	$134.00	Dec 18	$0.37	$0.37	$0.63	90%	0.59	$134.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.90, cheapest $3.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$163.00	Nov 6	Dec 4	$4.80	91.9%	40.3%
$167.00	Nov 6	Nov 13	$1.26	105.6%	54.1%
$161.00	Nov 6	Dec 18	$5.48	89.3%	39.7%
$162.50	Nov 6	Dec 18	$6.10	86.3%	37.3%
$167.50	Nov 6	Dec 18	$5.46	81.7%	37.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$163.00	Nov 6	Dec 4	$3.82	91.9%	40.3%
$167.00	Nov 6	Nov 13	$1.70	105.6%	54.1%
$161.00	Nov 6	Dec 18	$5.15	89.3%	39.7%
$165.00	Nov 6	Nov 13	$2.27	94.8%	50.8%
$162.00	Nov 6	Nov 13	$1.49	95.3%	51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 3.98% of stock, avg 8.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$163.00	Nov 6	$3.55	$2.96	$6.51	$156.49	$169.51	3.98%
$167.50	Nov 6	$1.69	$4.93	$6.62	$160.88	$174.12	4.05%
$162.50	Nov 6	$4.15	$2.53	$6.68	$155.82	$169.18	4.09%
$164.00	Nov 6	$3.41	$3.33	$6.74	$157.26	$170.74	4.12%
$165.00	Nov 6	$3.14	$3.63	$6.77	$158.23	$171.77	4.14%
$166.00	Nov 6	$2.49	$4.53	$7.02	$158.98	$173.02	4.29%
$161.00	Nov 6	$5.10	$2.03	$7.13	$153.87	$168.13	4.36%
$162.00	Nov 6	$4.60	$2.64	$7.24	$154.76	$169.24	4.43%
$168.00	Nov 6	$1.57	$5.68	$7.25	$160.75	$175.25	4.43%
$160.00	Nov 6	$5.83	$1.62	$7.45	$152.55	$167.45	4.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.68% of stock, avg 4.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$140.00	Nov 27	$1.65	$1.09	$2.74	$137.26	$181.74
$179.00	$145.00	Nov 27	$1.65	$1.62	$3.27	$141.73	$182.27
$178.00	$140.00	Nov 27	$2.03	$1.09	$3.12	$136.88	$181.12
$168.00	$161.00	Nov 6	$1.57	$2.03	$3.60	$157.40	$171.60
$167.50	$161.00	Nov 6	$1.69	$2.03	$3.72	$157.28	$171.22
$186.00	$145.00	Dec 11	$1.18	$2.55	$3.73	$141.27	$189.73
$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
$185.00	$145.00	Dec 11	$1.33	$2.55	$3.88	$141.12	$188.88
$179.00	$150.00	Nov 27	$1.65	$2.36	$4.01	$145.99	$183.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 0.81, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/145	193/195	Dec 11	$2.24	$2.76	69%	0.81	$142.76	$195.24
155/157	173/175	Nov 13	$1.58	$0.42	44%	3.76	$155.42	$174.58
155/157	178/179	Nov 13	$1.22	$0.78	55%	1.56	$155.78	$179.22
160/161	172/173	Nov 6	$0.78	$0.22	47%	3.55	$160.22	$173.28
140/145	189/190	Dec 11	$1.82	$3.18	68%	0.57	$143.18	$190.82
158/158	178/179	Nov 13	$0.67	$0.33	53%	2.03	$157.33	$178.67
160/161	170/171	Nov 6	$0.74	$0.26	40%	2.85	$160.26	$170.74
134/135	178/180	Dec 18	$1.08	$1.42	62%	0.76	$133.92	$178.58
158/159	179/180	Nov 13	$0.56	$0.44	55%	1.27	$158.44	$179.56
158/159	176/177	Nov 13	$0.62	$0.38	49%	1.63	$158.38	$176.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.46	$4.54	25%	9.87
$155.00	$160.00	$165.00	Nov 20	$0.44	$4.56	23%	10.36
$140.00	$145.00	$150.00	Nov 20	$0.10	$4.90	10%	49.00
$150.00	$155.00	$160.00	Nov 20	$0.50	$4.50	19%	9.00
$135.00	$137.50	$140.00	Dec 18	$0.05	$2.45	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.25	$4.75	25%	19.00
$160.00	$165.00	$170.00	Nov 27	$0.34	$4.66	23%	13.71
$145.00	$150.00	$155.00	Nov 20	$0.17	$4.83	15%	28.41
$145.00	$150.00	$155.00	Nov 27	$0.24	$4.76	14%	19.83
$155.00	$160.00	$165.00	Nov 27	$0.52	$4.48	22%	8.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-1.65, 120 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	-$1.16	$3.84
$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	-$0.01	$4.99
$150.00	$145.00	1:2	Dec 4	-$0.38	$4.62
$150.00	$145.00	1:2	Nov 13	-$0.11	$4.89
$150.00	$145.00	1:2	Nov 20	-$0.43	$4.57
$140.00	$135.00	1:2	Nov 20	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.80%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Dec 18	$7.85	0.52	0.9%	4.80%	5.73%	--	914
$167.50	Dec 18	$6.65	0.47	2.5%	4.07%	6.53%	12	68
$170.00	Dec 18	$5.40	0.43	4.0%	3.30%	7.29%	10	667
$172.50	Dec 18	$4.40	0.39	5.5%	2.69%	8.21%	9	2.2K
$165.00	Dec 11	$7.05	0.52	0.9%	4.31%	5.24%	--	10
$175.00	Dec 18	$3.70	0.33	7.0%	2.26%	9.31%	70	3.4K
$165.00	Dec 4	$6.45	0.51	0.9%	3.95%	4.88%	--	12
$170.00	Dec 4	$4.35	0.41	4.0%	2.66%	6.65%	16	104
$171.00	Dec 4	$4.05	0.39	4.6%	2.48%	7.08%	4	--
$177.50	Dec 18	$2.90	0.29	8.6%	1.77%	10.35%	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 11,010

Total Puts 16,364

Put/Call Ratio 1.49

Net Difference -5,354

Prior's Put/Call Breakdown

Total Calls 9,454

Total Puts 6,585

Put/Call Ratio 0.70

Net Difference 2,869

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