XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$165.97 -5.97%

(11/5 11:10) ◀

Thursday, November 5, 2026 (11:15am)

▶ (11/5 11:20)

◀ 11/5 11:15 ▶

Option Volume

Detail

ℹ

Current (11/05 11:15am) 29,675

Calls: 11,249 (38%)

Puts: 18,426 (62%)

Prior (11/04) 16,039

Calls: 9,454 (59%)

Puts: 6,585 (41%)

Current vs Prior +85.02%

Calls: +18.99% (Calls)

Puts: +179.82% (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 -1.89%

Calls: -8.59%

Puts: +2.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 11:15am) $24.54M

Calls: $12.33M (50%)

Puts: $12.21M (50%)

Prior (11/04) $7.17M

Calls: $5.11M (71%)

Puts: $2.05M (29%)

Current vs Prior +242.46%

Calls: +141.11%

Puts: +495.02%

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 +51.01%

Calls: +71.46%

Puts: +34.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 11:15am) 1.64

Prior (11/04) 0.70

Current vs Prior +135.17%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg +7.44%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 11:15am) 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 4.33% | 5.87%8.86% | 10.86%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +81.62% | +45.63%+65.77% | +24.83%

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

Current vs 7-Day Avg +33.55% | +21.93%+40.28% | +14.20%

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

Current vs 7-Day Eod +81.62% | +45.63%+65.77% | +24.83%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.08% | 28.95%

Calls: 34.90% | 37.89%

Puts: 53.26% | 20.00%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -35.94% | -13.25%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -29.65% | -43.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 242% vs prior. Dollar volume significantly above 7-day average (51% higher). Above-average activity with volume up 85% vs prior. Extreme bearish P/C ratio of 1.64 - heavy put buying.

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 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
11:15	BULLISH	BEARISH	BEARISH
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 49 of results (avg 8.1%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	30.20	32.60	$31.40	7.6%	--	0.93	13
$155.00	Dec 18	15.00	16.20	$15.60	7.7%	1	0.71	2.2K
$151.00	Dec 18	17.90	19.35	$18.63	7.8%	--	0.76	18
$135.00	Dec 18	30.70	33.30	$32.00	8.1%	--	0.90	151
$140.00	Dec 11	25.90	28.35	$27.13	9.0%	--	0.92	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	19.95	20.90	$20.42	4.7%	311	0.82	2.2K
$179.00	Dec 4	14.70	15.50	$15.10	5.3%	3	0.77	179
$198.00	Nov 20	31.90	33.65	$32.78	5.3%	--	0.89	22
$196.00	Nov 20	29.90	31.55	$30.73	5.4%	--	0.97	31
$195.00	Nov 20	28.90	30.60	$29.75	5.7%	14	0.97	812

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	0.89	0.98	$0.94	9.6%	141	0.28	281

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 6	19.05	21.20	$20.13	10.7%	--	1.00	10
$140.00	Nov 20	24.75	27.15	$25.95	9.2%	--	0.95	11
$135.00	Dec 4	30.20	32.60	$31.40	7.6%	--	0.93	13
$140.00	Dec 11	25.90	28.35	$27.13	9.0%	--	0.92	28
$140.00	Nov 27	25.20	27.60	$26.40	9.1%	60	0.91	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	28.90	31.30	$30.10	8.0%	1	0.99	1
$186.00	Nov 6	19.90	22.20	$21.05	10.9%	8	0.99	233
$188.00	Nov 6	21.90	24.30	$23.10	10.4%	--	0.99	80
$183.00	Nov 6	16.90	19.20	$18.05	12.7%	--	0.99	206
$191.00	Nov 13	24.90	26.55	$25.73	6.4%	--	0.99	27

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 19.1K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.84	1.26	$1.05	40.0%	841	0.15	505
$181.00	Nov 20	0.71	1.10	$0.91	42.9%	461	0.14	361
$170.00	Nov 20	3.45	4.35	$3.90	23.1%	416	0.39	48
$182.50	Nov 20	0.53	0.90	$0.72	51.4%	312	0.11	474
$164.00	Nov 6	2.67	4.15	$3.41	43.4%	134	0.59	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	4.15	4.80	$4.47	14.5%	2.5K	0.29	1.2K
$165.00	Nov 20	5.45	6.50	$5.98	17.6%	1.1K	0.48	3.5K
$160.00	Nov 20	3.50	4.95	$4.22	34.4%	949	0.36	2.9K
$165.00	Dec 18	7.35	8.40	$7.88	13.3%	792	0.47	2.1K
$180.00	Nov 20	14.65	16.35	$15.50	11.0%	777	0.84	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 96.0%, max 167.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Nov 6	Dec 18	94.1%	35.2%	167.2%	83	986
$172.50	Nov 6	Dec 18	89.3%	38.1%	134.7%	10	2.2K
$161.00	Nov 6	Dec 18	85.4%	36.8%	131.9%	146	61
$160.00	Nov 6	Dec 18	86.2%	37.7%	128.7%	57	2.0K
$167.50	Nov 6	Dec 18	79.0%	37.1%	113.1%	64	102

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Nov 6	Dec 18	94.1%	35.2%	167.4%	1.2K	2.4K
$167.00	Nov 6	Dec 11	99.3%	40.1%	147.6%	72	419
$172.50	Nov 6	Dec 18	89.3%	38.1%	134.7%	44	1.6K
$161.00	Nov 6	Dec 18	85.4%	36.8%	131.9%	339	955
$160.00	Nov 6	Dec 18	86.2%	37.7%	128.7%	717	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 1.00, avg 3.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$160.00	Nov 20	$3.00	$2.00	$3.00	76%	0.67	$158.00
$150.00	$151.00	Dec 18	$0.32	$0.68	$0.32	78%	2.12	$150.32
$171.00	$172.50	Dec 4	$0.12	$1.38	$0.12	39%	11.50	$171.12
$154.00	$155.00	Dec 18	$0.28	$0.72	$0.28	72%	2.57	$154.28
$170.00	$172.50	Nov 27	$0.52	$1.98	$0.52	40%	3.81	$170.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Dec 11	$1.25	$1.25	$1.25	84%	1.00	$183.75
$175.00	$174.00	Nov 6	$0.12	$0.88	$0.12	92%	7.33	$174.88
$185.00	$182.50	Dec 18	$1.32	$1.18	$1.32	82%	0.89	$183.68
$179.00	$178.00	Dec 4	$0.15	$0.85	$0.15	77%	5.67	$178.85
$175.00	$172.50	Dec 18	$1.08	$1.42	$1.08	66%	1.31	$173.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.79, avg 0.43)

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
$172.50	$175.00	Dec 4	$1.32	$1.32	$1.18	63%	1.12	$173.82
$172.50	$175.00	Nov 27	$1.24	$1.24	$1.26	64%	0.98	$173.74
$171.00	$173.00	Nov 20	$1.11	$1.11	$0.89	63%	1.25	$172.11
$189.00	$190.00	Dec 4	$0.46	$0.46	$0.54	89%	0.85	$189.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Dec 4	$1.27	$1.27	$3.73	79%	0.34	$148.73
$135.00	$134.00	Dec 18	$0.43	$0.43	$0.57	90%	0.75	$134.57
$160.00	$155.00	Nov 20	$1.72	$1.72	$3.28	64%	0.52	$158.28
$145.00	$140.00	Dec 11	$0.84	$0.84	$4.16	84%	0.20	$144.16
$142.50	$141.00	Dec 18	$0.47	$0.47	$1.03	85%	0.46	$142.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.91, cheapest $1.26)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$1.26	99.3%	48.9%
$165.00	Nov 6	Nov 13	$1.34	94.1%	45.5%
$167.50	Nov 6	Dec 18	$5.53	79.0%	37.1%
$162.50	Nov 6	Dec 18	$5.95	69.7%	35.5%
$163.00	Nov 6	Dec 4	$4.71	72.7%	39.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$2.49	99.3%	48.9%
$165.00	Nov 6	Nov 13	$2.05	94.1%	45.5%
$161.00	Nov 6	Dec 18	$5.05	85.4%	36.8%
$163.00	Nov 6	Nov 27	$3.65	72.7%	41.1%
$166.00	Nov 6	Nov 13	$1.22	79.1%	47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 3.35% of stock, avg 8.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$164.00	Nov 6	$3.41	$2.15	$5.56	$158.44	$169.56	3.35%
$167.50	Nov 6	$1.80	$3.93	$5.73	$161.77	$173.23	3.45%
$165.00	Nov 6	$3.41	$2.38	$5.79	$159.21	$170.79	3.49%
$169.00	Nov 6	$1.36	$4.55	$5.91	$163.09	$174.91	3.56%
$163.00	Nov 6	$3.97	$1.98	$5.95	$157.05	$168.95	3.58%
$168.00	Nov 6	$1.62	$4.33	$5.95	$162.05	$173.95	3.58%
$162.50	Nov 6	$4.30	$1.68	$5.98	$156.52	$168.48	3.60%
$167.00	Nov 6	$2.72	$3.29	$6.01	$160.99	$173.01	3.62%
$162.00	Nov 6	$4.70	$1.40	$6.10	$155.90	$168.10	3.68%
$166.00	Nov 6	$2.38	$3.78	$6.16	$159.84	$172.16	3.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.58% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$169.00	$161.00	Nov 6	$1.36	$1.27	$2.63	$158.37	$171.63
$169.00	$162.00	Nov 6	$1.36	$1.40	$2.76	$159.24	$171.76
$168.00	$161.00	Nov 6	$1.62	$1.27	$2.89	$158.11	$170.89
$168.00	$162.00	Nov 6	$1.62	$1.40	$3.02	$158.98	$171.02
$167.50	$161.00	Nov 6	$1.80	$1.27	$3.07	$157.93	$170.57
$169.00	$162.50	Nov 6	$1.36	$1.68	$3.04	$159.46	$172.04
$167.50	$162.00	Nov 6	$1.80	$1.40	$3.20	$158.80	$170.70
$186.00	$145.00	Dec 11	$1.28	$2.03	$3.31	$141.69	$189.31
$168.00	$162.50	Nov 6	$1.62	$1.68	$3.30	$159.20	$171.30
$185.00	$145.00	Dec 11	$1.43	$2.03	$3.46	$141.54	$188.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 6.69, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/161	178/178	Nov 6	$0.87	$0.13	55%	6.69	$160.13	$178.37
134/135	180/182	Dec 18	$1.19	$1.31	64%	0.91	$133.81	$181.19
140/145	193/195	Dec 11	$1.72	$3.28	71%	0.52	$143.28	$194.72
134/135	175/178	Dec 18	$1.38	$1.12	56%	1.23	$133.62	$176.38
155/157	173/175	Nov 13	$1.37	$0.63	45%	2.17	$155.63	$174.37
136/138	180/182	Dec 18	$1.14	$1.36	63%	0.84	$136.36	$181.14
157/158	181/182	Nov 13	$0.60	$0.40	61%	1.50	$156.90	$181.60
141/142	180/182	Dec 18	$1.23	$1.27	59%	0.97	$141.27	$181.23
136/138	175/178	Dec 18	$1.33	$1.17	55%	1.14	$136.17	$176.33
161/162	178/178	Nov 6	$0.67	$0.33	53%	2.03	$161.33	$178.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 20	$0.20	$4.80	10%	24.00
$145.00	$150.00	$155.00	Nov 20	$0.35	$4.65	13%	13.29
$187.50	$190.00	$192.50	Dec 18	$0.07	$2.43	5%	34.71
$170.00	$171.00	$172.00	Nov 6	$0.06	$0.94	6%	15.67
$185.00	$187.50	$190.00	Dec 18	$0.12	$2.38	6%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 27	$0.21	$4.79	14%	22.81
$150.00	$155.00	$160.00	Nov 27	$0.36	$4.64	17%	12.89
$160.00	$165.00	$170.00	Nov 20	$0.66	$4.34	25%	6.58
$145.00	$150.00	$155.00	Dec 11	$0.30	$4.70	13%	15.67
$170.00	$172.50	$175.00	Nov 27	$0.14	$2.36	11%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-1.57, 130 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	-$1.50	$3.50
$160.00	$165.00	1:2	Nov 20	-$2.85	$2.15
$165.00	$170.00	1:2	Nov 27	-$2.27	$2.73
$189.00	$190.00	1:2	Dec 4	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Nov 13	-$0.03	$4.97
$160.00	$155.00	1:2	Nov 20	-$0.78	$4.22
$150.00	$145.00	1:2	Dec 4	-$0.23	$4.77
$159.00	$155.00	1:2	Nov 6	-$0.04	$3.96
$150.00	$145.00	1:2	Nov 13	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 3.98%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$6.60	0.48	0.9%	3.98%	4.90%	12	68
$170.00	Dec 18	$5.40	0.43	2.4%	3.25%	5.68%	10	667
$175.00	Dec 18	$3.90	0.34	5.4%	2.35%	7.79%	71	3.4K
$172.50	Dec 18	$4.40	0.39	3.9%	2.65%	6.59%	9	2.2K
$180.00	Dec 18	$2.72	0.26	8.4%	1.64%	10.09%	54	1.1K
$177.50	Dec 18	$2.90	0.29	7.0%	1.75%	8.69%	28	53
$170.00	Dec 4	$4.35	0.41	2.4%	2.62%	5.05%	16	104
$171.00	Dec 4	$4.05	0.39	3.0%	2.44%	5.47%	4	--
$172.50	Dec 4	$3.50	0.37	3.9%	2.11%	6.04%	--	34
$177.50	Dec 11	$2.44	0.28	7.0%	1.47%	8.42%	--	70

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 11,249

Total Puts 18,426

Put/Call Ratio 1.64

Net Difference -7,177

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