XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.23 -5.82%

(11/5 11:15) ◀

Thursday, November 5, 2026 (11:20am)

▶ (11/5 11:25)

◀ 11/5 11:20 ▶

Option Volume

Detail

ℹ

Current (11/05 11:20am) 29,875

Calls: 11,358 (38%)

Puts: 18,517 (62%)

Prior (11/04) 17,294

Calls: 9,785 (57%)

Puts: 7,509 (43%)

Current vs Prior +72.75%

Calls: +16.08% (Calls)

Puts: +146.60% (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 -1.22%

Calls: -7.70%

Puts: +3.22%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 11:20am) $24.54M

Calls: $12.63M (51%)

Puts: $11.91M (49%)

Prior (11/04) $7.57M

Calls: $5.13M (68%)

Puts: $2.44M (32%)

Current vs Prior +224.06%

Calls: +145.89%

Puts: +388.73%

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 +50.97%

Calls: +75.55%

Puts: +31.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 11:20am) 1.63

Prior (11/04) 0.77

Current vs Prior +112.45%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg +6.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 11:20am) 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 3.43% | 6.18%8.84% | 10.77%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +43.97% | +53.26%+65.47% | +23.77%

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

Current vs 7-Day Avg +5.86% | +28.32%+40.01% | +13.23%

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

Current vs 7-Day Eod +43.97% | +53.26%+65.47% | +23.77%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.90% | 32.80%

Calls: 45.49% | 34.78%

Puts: 26.30% | 30.81%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -47.83% | -1.71%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -42.70% | -35.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 224% vs prior. Dollar volume significantly above 7-day average (51% higher). Above-average activity with volume up 73% vs prior. Extreme bearish P/C ratio of 1.63 - 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 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
11:20	BULLISH	BEARISH	BEARISH
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 54 of results (avg 8.5%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Dec 18	27.25	29.05	$28.15	6.4%	22	0.88	398
$145.00	Dec 18	23.15	24.70	$23.92	6.5%	--	0.84	1.5K
$135.00	Dec 4	30.70	32.95	$31.83	7.1%	--	0.93	13
$135.00	Dec 18	31.15	33.65	$32.40	7.7%	--	0.91	151
$140.00	Dec 11	26.35	28.55	$27.45	8.0%	--	0.92	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	19.70	21.10	$20.40	6.9%	312	0.81	2.2K
$196.00	Nov 20	29.40	31.55	$30.48	7.1%	--	0.97	31
$198.00	Nov 20	31.35	33.65	$32.50	7.1%	--	0.89	22
$188.00	Dec 4	21.70	23.30	$22.50	7.1%	--	0.88	51
$197.00	Nov 20	30.35	32.70	$31.53	7.5%	--	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. 204 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 6	19.35	21.70	$20.53	11.4%	--	1.00	10
$159.00	Nov 6	6.00	8.95	$7.48	39.4%	41	0.94	41
$140.00	Nov 20	25.25	27.55	$26.40	8.7%	--	0.94	11
$135.00	Dec 4	30.70	32.95	$31.83	7.1%	--	0.93	13
$160.00	Nov 6	6.60	7.45	$7.03	12.1%	51	0.93	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	28.40	30.70	$29.55	7.8%	1	0.99	1
$196.00	Nov 6	29.40	31.70	$30.55	7.5%	2	0.99	--
$186.00	Nov 6	19.40	21.70	$20.55	11.2%	8	0.99	233
$188.00	Nov 6	21.40	23.75	$22.58	10.4%	--	0.99	80
$191.00	Nov 13	24.15	26.55	$25.35	9.5%	--	0.99	27

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 19.3K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.89	1.26	$1.08	34.3%	841	0.16	505
$181.00	Nov 20	0.71	1.10	$0.91	42.9%	461	0.14	361
$170.00	Nov 20	3.60	4.50	$4.05	22.2%	416	0.40	48
$182.50	Nov 20	0.53	0.90	$0.72	51.4%	312	0.12	474
$164.00	Nov 6	2.70	4.35	$3.53	46.7%	134	0.63	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	4.00	4.35	$4.18	8.4%	2.5K	0.29	1.2K
$165.00	Nov 20	5.25	6.00	$5.63	13.3%	1.1K	0.47	3.5K
$160.00	Nov 20	3.45	4.95	$4.20	35.7%	949	0.35	2.9K
$165.00	Dec 18	7.10	8.00	$7.55	11.9%	792	0.47	2.1K
$180.00	Nov 20	14.25	16.35	$15.30	13.7%	778	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. 29 strikes (avg 87.2%, max 159.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Nov 6	Dec 18	87.2%	33.6%	159.7%	83	986
$170.00	Nov 6	Dec 18	76.5%	37.0%	106.5%	38	676
$167.50	Nov 6	Dec 18	77.8%	37.8%	106.0%	64	102
$167.00	Nov 6	Nov 13	95.2%	47.4%	100.9%	1	35
$162.50	Nov 6	Dec 18	68.8%	34.3%	100.6%	83	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Nov 6	Dec 18	87.2%	33.6%	159.7%	1.2K	2.4K
$167.00	Nov 6	Dec 11	95.2%	39.4%	141.6%	72	419
$170.00	Nov 6	Dec 18	76.5%	37.0%	106.5%	489	12.1K
$167.50	Nov 6	Dec 18	77.8%	37.8%	106.0%	255	1.7K
$162.50	Nov 6	Dec 18	68.8%	34.3%	100.6%	284	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 7.33, avg 3.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$160.00	Nov 20	$3.12	$1.88	$3.12	77%	0.60	$158.12
$154.00	$155.00	Dec 18	$0.23	$0.77	$0.23	72%	3.35	$154.23
$159.00	$160.00	Nov 6	$0.45	$0.55	$0.45	94%	1.22	$159.45
$170.00	$172.50	Nov 27	$0.55	$1.95	$0.55	41%	3.55	$170.55
$164.00	$165.00	Nov 6	$0.19	$0.81	$0.19	63%	4.26	$164.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$174.00	Nov 20	$0.12	$0.88	$0.12	72%	7.33	$174.88
$179.00	$178.00	Dec 4	$0.23	$0.77	$0.23	77%	3.35	$178.77
$165.00	$160.00	Nov 20	$1.43	$3.57	$1.43	46%	2.50	$163.57
$171.00	$170.00	Nov 6	$0.28	$0.72	$0.28	78%	2.57	$170.72
$175.00	$172.50	Nov 27	$1.20	$1.30	$1.20	70%	1.08	$173.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 0.72, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$195.00	Dec 11	$0.84	$0.84	$1.16	87%	0.72	$193.84
$171.00	$172.00	Nov 20	$0.86	$0.86	$0.14	62%	6.14	$171.86
$172.50	$175.00	Dec 4	$1.25	$1.25	$1.25	63%	1.00	$173.75
$189.00	$190.00	Dec 4	$0.46	$0.46	$0.54	88%	0.85	$189.46
$172.50	$175.00	Nov 27	$1.15	$1.15	$1.35	64%	0.85	$173.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$154.00	$152.50	Dec 18	$0.90	$0.90	$0.60	72%	1.50	$153.10
$150.00	$145.00	Dec 4	$1.26	$1.26	$3.74	79%	0.34	$148.74
$160.00	$155.00	Dec 11	$2.05	$2.05	$2.95	62%	0.69	$157.95
$160.00	$155.00	Nov 20	$1.74	$1.74	$3.26	65%	0.53	$158.26
$135.00	$134.00	Dec 18	$0.43	$0.43	$0.57	90%	0.75	$134.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.42, cheapest $1.31)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$1.31	95.2%	47.4%
$165.00	Nov 6	Nov 13	$1.59	87.2%	46.9%
$167.50	Nov 6	Dec 18	$5.61	77.8%	37.8%
$166.00	Nov 6	Nov 13	$2.16	76.1%	48.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$2.41	95.2%	47.4%
$165.00	Nov 6	Nov 13	$2.08	87.2%	46.9%
$167.50	Nov 6	Nov 13	$2.29	77.8%	48.8%
$166.00	Nov 6	Nov 13	$1.40	76.1%	48.5%
$169.00	Nov 6	Nov 13	$2.35	76.8%	50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.34% of stock, avg 8.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$164.00	Nov 6	$3.53	$2.02	$5.55	$158.45	$169.55	3.34%
$165.00	Nov 6	$3.34	$2.30	$5.64	$159.36	$170.64	3.39%
$167.50	Nov 6	$1.89	$3.76	$5.65	$161.85	$173.15	3.40%
$163.00	Nov 6	$4.10	$1.58	$5.68	$157.32	$168.68	3.42%
$169.00	Nov 6	$1.36	$4.45	$5.81	$163.19	$174.81	3.50%
$168.00	Nov 6	$1.70	$4.15	$5.85	$162.15	$173.85	3.52%
$162.50	Nov 6	$4.40	$1.56	$5.96	$156.54	$168.46	3.59%
$166.00	Nov 6	$2.44	$3.53	$5.97	$160.03	$171.97	3.59%
$167.00	Nov 6	$2.72	$3.27	$5.99	$161.01	$172.99	3.60%
$162.00	Nov 6	$4.78	$1.30	$6.08	$155.92	$168.08	3.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.60% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$169.00	$162.00	Nov 6	$1.36	$1.30	$2.66	$159.34	$171.66
$169.00	$162.50	Nov 6	$1.36	$1.56	$2.92	$159.58	$171.92
$169.00	$163.00	Nov 6	$1.36	$1.58	$2.94	$160.06	$171.94
$168.00	$162.00	Nov 6	$1.70	$1.30	$3.00	$159.00	$171.00
$168.00	$162.50	Nov 6	$1.70	$1.56	$3.26	$159.24	$171.26
$168.00	$163.00	Nov 6	$1.70	$1.58	$3.28	$159.72	$171.28
$167.50	$162.00	Nov 6	$1.89	$1.30	$3.19	$158.81	$170.69
$185.00	$145.00	Dec 11	$1.43	$2.02	$3.45	$141.55	$188.45
$167.50	$163.00	Nov 6	$1.89	$1.58	$3.47	$159.53	$170.97
$167.50	$162.50	Nov 6	$1.89	$1.56	$3.45	$159.05	$170.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 1.58, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
134/135	175/178	Dec 18	$1.53	$0.97	56%	1.58	$133.47	$176.53
134/135	180/182	Dec 18	$1.18	$1.32	64%	0.89	$133.82	$181.18
141/142	175/178	Dec 18	$1.50	$1.00	50%	1.50	$141.00	$176.50
140/145	193/195	Dec 11	$1.67	$3.33	72%	0.50	$143.33	$194.67
155/157	173/175	Nov 13	$1.32	$0.68	46%	1.94	$155.68	$174.32
157/158	181/182	Nov 13	$0.60	$0.40	62%	1.50	$156.90	$181.60
134/135	188/190	Dec 18	$0.83	$1.67	75%	0.50	$134.17	$188.33
157/158	184/185	Nov 13	$0.54	$0.46	65%	1.17	$156.96	$184.54
136/138	175/178	Dec 18	$1.32	$1.18	55%	1.12	$136.18	$176.32
160/161	182/183	Nov 6	$0.50	$0.50	68%	1.00	$160.50	$183.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.29	$4.71	12%	16.24
$165.00	$167.50	$170.00	Dec 18	$0.08	$2.42	9%	30.25
$140.00	$145.00	$150.00	Nov 20	$0.21	$4.79	9%	22.81
$168.00	$169.00	$170.00	Nov 6	$0.06	$0.94	10%	15.67
$169.00	$170.00	$171.00	Nov 6	$0.07	$0.93	9%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Dec 11	$0.10	$4.90	12%	49.00
$145.00	$150.00	$155.00	Nov 27	$0.13	$4.87	13%	37.46
$150.00	$155.00	$160.00	Nov 27	$0.35	$4.65	16%	13.29
$175.00	$177.50	$180.00	Dec 18	$0.07	$2.43	9%	34.71
$192.50	$195.00	$197.50	Dec 18	$0.08	$2.42	3%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-1.66, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 13	-$1.66	$3.34
$165.00	$170.00	1:2	Nov 20	-$1.65	$3.35
$160.00	$165.00	1:2	Nov 20	-$2.92	$2.08
$179.00	$180.00	1:2	Nov 6	$0.00	$1.00
$189.00	$190.00	1:2	Dec 4	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Nov 20	-$0.72	$4.28
$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
$145.00	$140.00	1:2	Nov 20	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 3.97%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$6.60	0.48	0.8%	3.97%	4.73%	12	68
$175.00	Dec 18	$4.20	0.34	5.3%	2.53%	7.80%	73	3.4K
$170.00	Dec 18	$5.50	0.43	2.3%	3.31%	5.58%	10	667
$172.50	Dec 18	$4.40	0.39	3.8%	2.65%	6.42%	9	2.2K
$175.00	Dec 11	$3.40	0.33	5.3%	2.05%	7.32%	1	1
$180.00	Dec 18	$2.71	0.26	8.3%	1.63%	9.91%	65	1.1K
$177.50	Dec 18	$2.90	0.29	6.8%	1.74%	8.52%	28	53
$171.00	Dec 4	$4.05	0.40	2.9%	2.44%	5.31%	4	--
$170.00	Dec 4	$4.35	0.42	2.3%	2.62%	4.88%	16	104
$172.50	Dec 4	$3.50	0.37	3.8%	2.11%	5.88%	--	34

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 11,358

Total Puts 18,517

Put/Call Ratio 1.63

Net Difference -7,159

Prior's Put/Call Breakdown

Total Calls 9,785

Total Puts 7,509

Put/Call Ratio 0.77

Net Difference 2,276

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