XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$164.58 -6.75%

(11/5 11:05) ◀

Thursday, November 5, 2026 (11:10am)

▶ (11/5 11:15)

◀ 11/5 11:10 ▶

Option Volume

Detail

ℹ

Current (11/05 11:10am) 27,919

Calls: 11,116 (40%)

Puts: 16,803 (60%)

Prior (11/04) 16,039

Calls: 9,454 (59%)

Puts: 6,585 (41%)

Current vs Prior +74.07%

Calls: +17.58% (Calls)

Puts: +155.17% (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 -7.69%

Calls: -9.67%

Puts: -6.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 11:10am) $23.77M

Calls: $11.86M (50%)

Puts: $11.91M (50%)

Prior (11/04) $7.17M

Calls: $5.11M (71%)

Puts: $2.05M (29%)

Current vs Prior +231.63%

Calls: +131.83%

Puts: +480.32%

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 +46.23%

Calls: +64.86%

Puts: +31.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 11:10am) 1.51

Prior (11/04) 0.70

Current vs Prior +117.02%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -0.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 11:10am) 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 4.31% | 6.77%9.51% | 11.39%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +80.59% | +67.93%+77.97% | +30.90%

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

Current vs 7-Day Avg +32.79% | +40.61%+50.59% | +19.76%

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

Current vs 7-Day Eod +80.59% | +67.93%+77.97% | +30.90%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.97% | 30.83%

Calls: 43.40% | 39.25%

Puts: 28.53% | 22.41%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -47.73% | -7.61%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -42.59% | -39.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 232% vs prior. Above-average activity with volume up 74% vs prior. Extreme bearish P/C ratio of 1.51 - heavy put buying. P/C ratio rising 117% - 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
11:10	BEARISH	BEARISH	BEARISH
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 70 of results (avg 8.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 27	24.55	26.20	$25.38	6.5%	60	0.90	2
$140.00	Nov 20	24.20	25.90	$25.05	6.8%	--	0.91	11
$132.50	Dec 18	32.30	34.60	$33.45	6.9%	--	0.93	192
$140.00	Dec 18	25.95	27.80	$26.88	6.9%	22	0.86	398
$135.00	Dec 4	29.40	31.75	$30.58	7.7%	--	0.90	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Dec 18	10.60	11.05	$10.83	4.2%	173	0.57	11.3K
$161.00	Dec 18	6.30	6.60	$6.45	4.7%	77	0.41	949
$175.00	Dec 18	13.60	14.25	$13.93	4.7%	72	0.68	9.9K
$159.00	Dec 18	5.80	6.15	$5.98	5.9%	91	0.37	743
$197.00	Nov 20	32.10	34.30	$33.20	6.6%	--	0.98	112

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 0.80, 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%	--	1.00	10
$132.50	Dec 18	32.30	34.60	$33.45	6.9%	--	0.93	192
$140.00	Nov 20	24.20	25.90	$25.05	6.8%	--	0.91	11
$135.00	Dec 18	30.05	32.50	$31.28	7.8%	--	0.90	151
$135.00	Dec 4	29.40	31.75	$30.58	7.7%	--	0.90	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	30.05	32.30	$31.17	7.2%	1	1.00	1
$186.00	Nov 6	21.05	23.30	$22.18	10.1%	8	0.99	233
$188.00	Nov 6	22.95	25.30	$24.13	9.7%	--	0.99	80
$183.00	Nov 6	18.05	19.95	$19.00	10.0%	--	0.99	206
$184.00	Nov 6	19.30	20.90	$20.10	8.0%	4	0.99	64

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 17.5K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.83	1.20	$1.01	36.6%	840	0.15	505
$181.00	Nov 20	0.71	0.95	$0.83	28.9%	461	0.13	361
$170.00	Nov 20	3.40	3.95	$3.68	14.9%	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	0.53	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	4.35	4.85	$4.60	10.9%	2.2K	0.30	1.2K
$165.00	Nov 20	6.25	7.15	$6.70	13.4%	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	9.00	$8.50	11.8%	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 106.8%, max 160.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Nov 6	Dec 18	91.4%	36.6%	149.9%	81	986
$163.00	Nov 6	Dec 11	95.5%	38.6%	147.7%	82	75
$162.50	Nov 6	Dec 18	90.9%	37.8%	140.4%	83	1.6K
$160.00	Nov 6	Dec 18	91.4%	38.1%	139.9%	57	2.0K
$161.00	Nov 6	Dec 18	91.5%	39.1%	133.9%	146	61

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$159.00	Nov 6	Dec 18	98.0%	37.7%	160.1%	108	762
$167.00	Nov 6	Dec 11	102.5%	41.0%	150.2%	56	419
$165.00	Nov 6	Dec 18	91.4%	36.6%	149.9%	1.0K	2.4K
$163.00	Nov 6	Dec 11	95.5%	38.6%	147.7%	687	103
$162.50	Nov 6	Dec 18	90.9%	37.8%	140.4%	269	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 2.33, avg 3.32)

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
$167.50	$170.00	Dec 18	$0.75	$1.75	$0.75	47%	2.33	$168.25
$163.00	$164.00	Nov 6	$0.24	$0.76	$0.24	57%	3.17	$163.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Dec 18	$0.75	$1.75	$0.75	53%	2.33	$166.75
$150.00	$145.00	Dec 11	$0.41	$4.59	$0.41	22%	11.20	$149.59
$174.00	$173.00	Nov 13	$0.25	$0.75	$0.25	74%	3.00	$173.75
$175.00	$172.50	Dec 18	$1.30	$1.20	$1.30	68%	0.92	$173.70
$175.00	$174.00	Nov 20	$0.43	$0.57	$0.43	75%	1.33	$174.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 1.94, avg 0.48)

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
$172.50	$175.00	Dec 4	$1.32	$1.32	$1.18	64%	1.12	$173.82
$189.00	$190.00	Dec 4	$0.56	$0.56	$0.44	88%	1.27	$189.56
$172.50	$175.00	Nov 27	$1.24	$1.24	$1.26	65%	0.98	$173.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Dec 11	$1.26	$1.26	$3.74	82%	0.34	$143.74
$160.00	$155.00	Dec 11	$2.28	$2.28	$2.72	61%	0.84	$157.72
$150.00	$145.00	Dec 4	$1.21	$1.21	$3.79	78%	0.32	$148.79
$159.00	$155.00	Nov 6	$0.99	$0.99	$3.01	73%	0.33	$158.01
$163.00	$160.00	Dec 4	$1.55	$1.55	$1.45	55%	1.07	$161.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.92, cheapest $3.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$163.00	Nov 6	Dec 4	$4.70	95.5%	40.4%
$162.50	Nov 6	Dec 18	$6.10	90.9%	37.8%
$161.00	Nov 6	Dec 18	$5.55	91.5%	39.1%
$167.00	Nov 6	Nov 13	$1.26	102.5%	53.8%
$167.50	Nov 6	Dec 18	$5.42	79.3%	37.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$163.00	Nov 6	Dec 4	$3.82	95.5%	40.4%
$161.00	Nov 6	Dec 18	$4.46	91.5%	39.1%
$167.00	Nov 6	Nov 13	$1.72	102.5%	53.8%
$162.00	Nov 6	Nov 13	$1.54	98.8%	52.1%
$165.00	Nov 6	Nov 13	$2.12	91.4%	50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 3.88% of stock, avg 8.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$164.00	Nov 6	$3.41	$2.98	$6.39	$157.61	$170.39	3.88%
$163.00	Nov 6	$3.65	$2.96	$6.61	$156.39	$169.61	4.02%
$162.50	Nov 6	$4.15	$2.54	$6.69	$155.81	$169.19	4.06%
$167.50	Nov 6	$1.71	$4.97	$6.68	$160.82	$174.18	4.06%
$165.00	Nov 6	$3.14	$3.68	$6.82	$158.18	$171.82	4.14%
$166.00	Nov 6	$2.44	$4.53	$6.97	$159.03	$172.97	4.24%
$161.00	Nov 6	$5.10	$1.99	$7.09	$153.91	$168.09	4.31%
$162.00	Nov 6	$4.60	$2.59	$7.19	$154.81	$169.19	4.37%
$168.00	Nov 6	$1.59	$5.68	$7.27	$160.73	$175.27	4.42%
$160.00	Nov 6	$5.83	$1.66	$7.49	$152.51	$167.49	4.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.98% of stock, avg 4.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$145.00	Nov 27	$1.64	$1.62	$3.26	$141.74	$182.26
$168.00	$161.00	Nov 6	$1.59	$1.99	$3.58	$157.42	$171.58
$167.50	$161.00	Nov 6	$1.71	$1.99	$3.70	$157.30	$171.20
$186.00	$145.00	Dec 11	$1.18	$2.45	$3.63	$141.37	$189.63
$185.00	$145.00	Dec 11	$1.33	$2.45	$3.78	$141.22	$188.78
$178.00	$145.00	Nov 27	$1.99	$1.62	$3.61	$141.39	$181.61
$174.00	$140.00	Nov 20	$2.37	$0.87	$3.24	$136.76	$177.24
$179.00	$150.00	Nov 27	$1.64	$2.37	$4.01	$145.99	$183.01
$174.00	$145.00	Nov 20	$2.37	$1.23	$3.60	$141.40	$177.60
$186.00	$150.00	Dec 11	$1.18	$2.86	$4.04	$145.96	$190.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 0.75, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/145	193/195	Dec 11	$2.14	$2.86	70%	0.75	$142.86	$195.14
155/157	173/175	Nov 13	$1.58	$0.42	44%	3.76	$155.42	$174.58
140/145	189/190	Dec 11	$1.75	$3.25	69%	0.54	$143.25	$190.75
134/135	178/180	Dec 18	$1.14	$1.36	62%	0.84	$133.86	$178.64
160/161	172/173	Nov 6	$0.69	$0.31	48%	2.23	$160.31	$173.19
141/142	178/180	Dec 18	$1.24	$1.26	56%	0.98	$141.26	$178.74
136/138	178/180	Dec 18	$1.06	$1.44	61%	0.74	$136.44	$178.56
134/135	185/188	Dec 18	$0.74	$1.76	74%	0.42	$134.26	$185.74
134/135	188/190	Dec 18	$0.65	$1.85	77%	0.35	$134.35	$188.15
148/149	178/180	Dec 18	$1.34	$1.16	49%	1.16	$147.66	$178.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 10.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.43	$4.57	25%	10.63
$140.00	$145.00	$150.00	Nov 20	$0.12	$4.88	10%	40.67
$150.00	$155.00	$160.00	Nov 20	$0.42	$4.58	19%	10.90
$155.00	$160.00	$165.00	Nov 20	$0.60	$4.40	23%	7.33
$182.50	$185.00	$187.50	Dec 18	$0.06	$2.44	6%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.40	$4.60	22%	11.50
$160.00	$165.00	$170.00	Nov 20	$0.50	$4.50	25%	9.00
$145.00	$150.00	$155.00	Nov 20	$0.22	$4.78	15%	21.73
$145.00	$150.00	$155.00	Nov 27	$0.26	$4.74	14%	18.23
$140.00	$145.00	$150.00	Nov 27	$0.22	$4.78	10%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-1.57, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 13	-$1.57	$3.43
$165.00	$170.00	1:2	Nov 20	-$1.26	$3.74
$176.00	$177.00	1:2	Nov 6	$0.00	$1.00
$173.00	$175.00	1:2	Nov 13	-$0.40	$1.60
$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. 125 found (best yield 4.74%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Dec 18	$7.80	0.52	0.3%	4.74%	4.99%	--	914
$167.50	Dec 18	$6.60	0.47	1.8%	4.01%	5.78%	12	68
$170.00	Dec 18	$5.40	0.43	3.3%	3.28%	6.57%	10	667
$172.50	Dec 18	$4.40	0.39	4.8%	2.67%	7.49%	9	2.2K
$165.00	Dec 11	$7.05	0.51	0.3%	4.28%	4.54%	--	10
$175.00	Dec 18	$3.65	0.33	6.3%	2.22%	8.55%	70	3.4K
$165.00	Dec 4	$6.45	0.51	0.3%	3.92%	4.17%	--	12
$170.00	Dec 4	$4.35	0.41	3.3%	2.64%	5.94%	16	104
$171.00	Dec 4	$4.05	0.39	3.9%	2.46%	6.36%	4	--
$177.50	Dec 18	$2.90	0.28	7.8%	1.76%	9.61%	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 11,116

Total Puts 16,803

Put/Call Ratio 1.51

Net Difference -5,687

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