XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.50 -5.67%

(11/5 11:35) ◀

Thursday, November 5, 2026 (11:40am)

▶ (11/5 11:45)

◀ 11/5 11:40 ▶

Option Volume

Detail

ℹ

Current (11/05 11:40am) 31,564

Calls: 11,847 (38%)

Puts: 19,717 (62%)

Prior (11/04) 18,162

Calls: 9,964 (55%)

Puts: 8,198 (45%)

Current vs Prior +73.79%

Calls: +18.90% (Calls)

Puts: +140.51% (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 +4.36%

Calls: -3.73%

Puts: +9.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 11:40am) $25.13M

Calls: $13.34M (53%)

Puts: $11.79M (47%)

Prior (11/04) $7.87M

Calls: $5.24M (67%)

Puts: $2.62M (33%)

Current vs Prior +219.43%

Calls: +154.38%

Puts: +349.41%

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 +54.64%

Calls: +85.46%

Puts: +30.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 11:40am) 1.66

Prior (11/04) 0.82

Current vs Prior +102.28%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg +9.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 11:40am) 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 3.87% | 6.44%8.54% | 11.02%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +62.16% | +59.75%+59.85% | +26.64%

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

Current vs 7-Day Avg +19.24% | +33.76%+35.26% | +15.86%

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

Current vs 7-Day Eod +62.16% | +59.75%+59.85% | +26.64%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.70% | 30.13%

Calls: 40.36% | 23.90%

Puts: 41.04% | 36.36%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -40.85% | -9.71%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -35.04% | -41.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 219% vs prior. Dollar volume significantly above 7-day average (55% higher). Above-average activity with volume up 74% vs prior. Extreme bearish P/C ratio of 1.66 - 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 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
11:40	BULLISH	BEARISH	BEARISH
11:35	BULLISH	BEARISH	BEARISH
11:30	BULLISH	BEARISH	BEARISH
11:25	BULLISH	BEARISH	BEARISH
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 63 of results (avg 7.7%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 18	32.55	34.35	$33.45	5.4%	--	0.90	151
$140.00	Nov 20	26.70	28.20	$27.45	5.5%	--	0.92	11
$135.00	Dec 4	31.75	33.60	$32.67	5.7%	--	0.91	13
$137.50	Dec 18	30.20	32.05	$31.13	5.9%	--	0.89	280
$140.00	Dec 18	27.95	29.85	$28.90	6.6%	22	0.88	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 27	23.25	24.35	$23.80	4.6%	--	0.93	17
$185.00	Dec 18	19.40	20.35	$19.88	4.8%	316	0.81	2.2K
$195.00	Dec 18	27.80	29.20	$28.50	4.9%	18	0.92	1.4K
$190.00	Nov 13	23.10	24.30	$23.70	5.1%	3	0.97	80
$185.00	Dec 11	19.10	20.20	$19.65	5.6%	118	0.83	36

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. 206 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 6	20.65	22.40	$21.53	8.1%	--	1.00	10
$140.00	Nov 27	26.80	28.65	$27.73	6.7%	60	0.92	2
$140.00	Nov 20	26.70	28.20	$27.45	5.5%	--	0.92	11
$135.00	Dec 4	31.75	33.60	$32.67	5.7%	--	0.91	13
$140.00	Dec 11	27.40	29.35	$28.38	6.9%	--	0.90	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	27.65	29.95	$28.80	8.0%	1	1.00	1
$196.00	Nov 6	28.70	30.90	$29.80	7.4%	2	1.00	--
$188.00	Nov 6	20.65	22.90	$21.78	10.3%	--	1.00	80
$186.00	Nov 6	18.65	21.00	$19.83	11.9%	8	0.99	233
$189.00	Nov 6	21.65	23.05	$22.35	6.3%	1	0.99	5

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 20.4K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.89	1.27	$1.08	35.2%	841	0.17	505
$181.00	Nov 20	0.71	1.15	$0.93	47.3%	461	0.15	361
$170.00	Nov 20	3.65	4.70	$4.18	25.1%	417	0.42	48
$182.50	Nov 20	0.53	0.92	$0.73	53.4%	312	0.12	474
$176.00	Nov 20	1.77	2.35	$2.06	28.2%	207	0.26	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	3.70	4.25	$3.98	13.8%	2.5K	0.28	1.2K
$150.00	Nov 20	1.17	1.49	$1.33	24.1%	1.2K	0.14	689
$165.00	Nov 20	4.60	5.35	$4.97	15.1%	1.1K	0.44	3.5K
$160.00	Nov 20	3.10	3.65	$3.38	16.3%	949	0.32	2.9K
$163.00	Nov 6	1.06	1.42	$1.24	29.0%	811	0.29	103

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 82.9%, max 138.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	80.3%	35.0%	129.1%	146	61
$162.50	Nov 6	Dec 18	74.6%	34.5%	116.1%	83	1.6K
$160.00	Nov 6	Dec 18	75.3%	35.4%	112.5%	57	2.0K
$165.00	Nov 6	Dec 18	69.2%	32.9%	110.3%	85	986
$167.50	Nov 6	Dec 18	71.9%	38.5%	87.0%	65	102

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$159.00	Nov 6	Dec 18	84.5%	35.4%	138.4%	108	762
$166.00	Nov 6	Nov 27	92.5%	39.1%	136.6%	100	222
$161.00	Nov 6	Dec 18	80.3%	35.0%	129.1%	340	955
$162.50	Nov 6	Dec 18	74.6%	34.5%	116.1%	291	1.3K
$160.00	Nov 6	Dec 18	75.3%	35.4%	112.5%	727	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 4.00, avg 3.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$172.50	Dec 4	$0.24	$1.26	$0.24	41%	5.25	$171.24
$163.00	$165.00	Dec 4	$0.80	$1.20	$0.80	59%	1.50	$163.80
$163.00	$164.00	Nov 6	$0.40	$0.60	$0.40	71%	1.50	$163.40
$170.00	$172.50	Nov 27	$0.69	$1.81	$0.69	42%	2.62	$170.69
$156.00	$157.50	Dec 18	$0.80	$0.70	$0.80	70%	0.87	$156.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Dec 18	$0.50	$2.00	$0.50	55%	4.00	$169.50
$175.00	$172.50	Dec 18	$0.90	$1.60	$0.90	64%	1.78	$174.10
$175.00	$172.50	Nov 27	$1.02	$1.48	$1.02	69%	1.45	$173.98
$179.00	$178.00	Nov 6	$0.45	$0.55	$0.45	96%	1.22	$178.55
$178.00	$177.00	Nov 20	$0.30	$0.70	$0.30	79%	2.33	$177.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.67, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$195.00	Dec 11	$0.80	$0.80	$1.20	87%	0.67	$193.80
$189.00	$190.00	Dec 4	$0.46	$0.46	$0.54	88%	0.85	$189.46
$175.00	$177.50	Dec 18	$1.15	$1.15	$1.35	64%	0.85	$176.15
$172.50	$175.00	Dec 4	$1.20	$1.20	$1.30	61%	0.92	$173.70
$187.50	$188.00	Nov 13	$0.31	$0.31	$0.19	93%	1.63	$187.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$163.00	$160.00	Dec 4	$1.70	$1.70	$1.30	59%	1.31	$161.30
$151.00	$150.00	Dec 18	$0.68	$0.68	$0.32	77%	2.12	$150.32
$163.00	$160.00	Dec 11	$1.60	$1.60	$1.40	58%	1.14	$161.40
$155.00	$150.00	Nov 13	$1.06	$1.06	$3.94	79%	0.27	$153.94
$150.00	$145.00	Dec 4	$1.09	$1.09	$3.91	81%	0.28	$148.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.36, cheapest $1.63)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$1.86	92.5%	48.1%
$167.50	Nov 6	Dec 18	$5.73	71.9%	38.5%
$167.00	Nov 6	Nov 13	$1.81	76.3%	50.8%
$165.00	Nov 6	Nov 13	$2.18	69.2%	45.5%
$170.00	Nov 6	Nov 13	$2.03	66.2%	50.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$1.63	92.5%	48.1%
$167.00	Nov 6	Nov 13	$2.43	76.3%	50.8%
$165.00	Nov 6	Nov 13	$2.20	69.2%	45.5%
$167.50	Nov 6	Nov 13	$2.39	71.9%	49.7%
$164.00	Nov 6	Nov 13	$2.61	71.2%	51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 3.36% of stock, avg 8.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$3.72	$1.88	$5.60	$159.40	$170.60	3.36%
$167.50	Nov 6	$2.32	$3.34	$5.66	$161.84	$173.16	3.40%
$169.00	Nov 6	$1.50	$4.18	$5.68	$163.32	$174.68	3.41%
$168.00	Nov 6	$1.84	$3.94	$5.78	$162.22	$173.78	3.47%
$167.00	Nov 6	$2.72	$3.07	$5.79	$161.21	$172.79	3.48%
$164.00	Nov 6	$4.38	$1.57	$5.95	$158.05	$169.95	3.57%
$163.00	Nov 6	$4.78	$1.24	$6.02	$156.98	$169.02	3.62%
$170.00	Nov 6	$1.20	$5.05	$6.25	$163.75	$176.25	3.75%
$171.00	Nov 6	$0.92	$5.50	$6.42	$164.58	$177.42	3.86%
$162.50	Nov 6	$5.25	$1.21	$6.46	$156.04	$168.96	3.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.47% of stock, avg 4.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$163.00	Nov 6	$1.20	$1.24	$2.44	$160.56	$172.44
$170.00	$162.50	Nov 6	$1.20	$1.21	$2.41	$160.09	$172.41
$170.00	$164.00	Nov 6	$1.20	$1.57	$2.77	$161.23	$172.77
$169.00	$163.00	Nov 6	$1.50	$1.24	$2.74	$160.26	$171.74
$169.00	$162.50	Nov 6	$1.50	$1.21	$2.71	$159.79	$171.71
$169.00	$164.00	Nov 6	$1.50	$1.57	$3.07	$160.93	$172.07
$170.00	$165.00	Nov 6	$1.20	$1.88	$3.08	$161.92	$173.08
$169.00	$165.00	Nov 6	$1.50	$1.88	$3.38	$161.62	$172.38
$168.00	$163.00	Nov 6	$1.84	$1.24	$3.08	$159.92	$171.08
$168.00	$162.50	Nov 6	$1.84	$1.21	$3.05	$159.45	$171.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 1.38, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/161	182/183	Nov 6	$0.58	$0.42	72%	1.38	$160.42	$183.08
150/155	198/198	Nov 27	$2.12	$2.88	64%	0.74	$152.88	$199.62
134/135	180/182	Dec 18	$1.19	$1.31	64%	0.91	$133.81	$181.19
146/148	180/182	Dec 18	$1.37	$1.13	54%	1.21	$146.13	$181.37
150/151	180/182	Dec 18	$1.44	$1.06	50%	1.36	$149.56	$181.44
163/164	182/183	Nov 6	$0.57	$0.43	60%	1.33	$163.43	$183.07
134/135	185/188	Dec 18	$0.87	$1.63	72%	0.53	$134.13	$185.87
158/159	177/178	Nov 13	$0.65	$0.35	51%	1.86	$158.35	$177.65
158/159	181/182	Nov 13	$0.56	$0.44	59%	1.27	$158.44	$181.56
134/135	190/192	Dec 18	$0.70	$1.80	78%	0.39	$134.30	$190.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.10	$4.90	22%	49.00
$150.00	$155.00	$160.00	Nov 20	$0.34	$4.66	17%	13.71
$165.00	$167.50	$170.00	Dec 18	$0.06	$2.44	10%	40.67
$162.50	$165.00	$167.50	Dec 18	$0.07	$2.43	10%	34.71
$175.00	$177.50	$180.00	Dec 11	$0.08	$2.42	10%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.38	$4.62	22%	12.16
$140.00	$145.00	$150.00	Dec 11	$0.05	$4.95	9%	99.00
$150.00	$155.00	$160.00	Dec 11	$0.30	$4.70	16%	15.67
$150.00	$155.00	$160.00	Nov 20	$0.37	$4.63	17%	12.51
$175.00	$177.50	$180.00	Dec 18	$0.06	$2.44	9%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-1.54, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$170.00	1:2	Nov 20	-$1.54	$3.46
$165.00	$170.00	1:2	Dec 4	-$2.03	$2.97
$189.00	$190.00	1:2	Dec 4	-$0.06	$0.94
$189.00	$190.00	1:2	Nov 6	$0.00	$1.00
$193.00	$194.00	1:2	Nov 20	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$145.00	1:2	Dec 4	-$0.25	$4.75
$155.00	$150.00	1:2	Nov 27	-$0.54	$4.46
$159.00	$155.00	1:2	Nov 6	-$0.05	$3.95
$155.00	$150.00	1:2	Nov 20	-$0.49	$4.51
$160.00	$155.00	1:2	Nov 20	-$0.96	$4.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.50%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.50	0.50	0.6%	4.50%	5.11%	13	68
$170.00	Dec 18	$5.90	0.45	2.1%	3.54%	5.65%	10	667
$175.00	Dec 18	$4.20	0.36	5.1%	2.52%	7.63%	73	3.4K
$172.50	Dec 18	$4.40	0.40	3.6%	2.64%	6.25%	9	2.2K
$180.00	Dec 18	$2.80	0.26	8.1%	1.68%	9.79%	66	1.1K
$175.00	Dec 11	$3.40	0.34	5.1%	2.04%	7.15%	1	1
$177.50	Dec 18	$2.90	0.30	6.6%	1.74%	8.35%	28	53
$171.00	Dec 4	$4.05	0.41	2.7%	2.43%	5.14%	4	--
$170.00	Dec 4	$4.35	0.44	2.1%	2.61%	4.71%	16	104
$172.50	Dec 4	$3.50	0.39	3.6%	2.10%	5.71%	--	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 11,847

Total Puts 19,717

Put/Call Ratio 1.66

Net Difference -7,870

Prior's Put/Call Breakdown

Total Calls 9,964

Total Puts 8,198

Put/Call Ratio 0.82

Net Difference 1,766

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