XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$169.72 -3.84%

(11/5 09:40) ◀

Thursday, November 5, 2026 (9:45am)

▶ (11/5 09:50)

◀ 11/5 09:45 ▶

Option Volume

Detail

ℹ

Current (11/05 9:45am) 8,465

Calls: 5,608 (66%)

Puts: 2,857 (34%)

Prior (11/04) 1,724

Calls: 611 (35%)

Puts: 1,113 (65%)

Current vs Prior +391.01%

Calls: +817.84% (Calls)

Puts: +156.69% (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 -72.01%

Calls: -54.43%

Puts: -84.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 9:45am) $12.30M

Calls: $10.84M (88%)

Puts: $1.46M (12%)

Prior (11/04) $1.44M

Calls: $647.1K (45%)

Puts: $790.6K (55%)

Current vs Prior +755.24%

Calls: +1574.50%

Puts: +84.69%

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 -24.35%

Calls: +50.65%

Puts: -83.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:45am) 0.51

Prior (11/04) 1.82

Current vs Prior -72.03%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -66.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 9:45am) 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 3.26% | 5.32%8.16% | 9.71%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +36.60% | +31.89%+52.74% | +11.58%

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

Current vs 7-Day Avg +0.44% | +10.43%+29.24% | +2.08%

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

Current vs 7-Day Eod +36.60% | +31.89%+52.74% | +11.58%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 218.24% | 35.86%

Calls: 33.15% | 44.66%

Puts: 403.33% | 27.06%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior +217.16% | +7.46%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg +248.32% | -29.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($10.84M) vs puts ($1.46M). Massive premium surge with dollar volume up 755% vs prior. Unusually high activity with volume up 391% vs prior - elevated interest. Bullish P/C ratio of 0.51.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
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 32 of results (avg 8.1%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	17.70	18.30	$18.00	3.3%	--	0.80	2.2K
$160.00	Dec 18	13.70	14.40	$14.05	5.0%	6	0.72	2.0K
$137.50	Dec 18	33.20	35.80	$34.50	7.5%	--	0.94	280
$140.00	Nov 20	29.90	32.25	$31.08	7.6%	--	0.95	11
$140.00	Dec 18	31.00	33.50	$32.25	7.8%	--	0.94	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	16.25	16.90	$16.58	3.9%	13	0.80	2.2K
$185.00	Dec 11	15.95	16.60	$16.27	4.0%	10	0.86	36
$182.50	Dec 18	14.00	14.80	$14.40	5.6%	12	0.76	2.5K
$197.50	Dec 18	26.50	28.45	$27.48	7.1%	2	0.94	94
$202.50	Dec 18	30.85	33.35	$32.10	7.8%	--	1.00	98

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. 186 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 20	29.90	32.25	$31.08	7.6%	--	0.95	11
$140.00	Dec 11	30.65	33.15	$31.90	7.8%	--	0.95	28
$137.50	Dec 18	33.20	35.80	$34.50	7.5%	--	0.94	280
$145.00	Nov 20	25.05	27.40	$26.23	9.0%	--	0.94	28
$140.00	Dec 18	31.00	33.50	$32.25	7.8%	--	0.94	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Nov 6	5.85	6.85	$6.35	15.7%	13	1.00	175
$177.00	Nov 6	6.20	7.75	$6.98	22.2%	4	1.00	130
$178.00	Nov 6	6.40	9.10	$7.75	34.8%	2	1.00	70
$179.00	Nov 6	8.45	9.90	$9.18	15.8%	4	1.00	75
$180.00	Nov 6	8.40	11.10	$9.75	27.7%	100	1.00	737

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 3.4K, top 786)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.01	1.28	$1.15	23.5%	786	0.19	505
$179.00	Nov 20	1.25	1.55	$1.40	21.4%	35	0.22	198
$200.00	Nov 20	0.05	0.35	$0.20	150.0%	31	0.04	3.2K
$177.00	Nov 20	1.76	2.17	$1.97	20.8%	30	0.28	34
$180.00	Dec 18	2.92	3.35	$3.14	13.7%	27	0.30	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Dec 18	4.70	5.15	$4.93	9.1%	451	0.37	2.1K
$165.00	Dec 4	3.60	4.20	$3.90	15.4%	230	0.34	231
$167.50	Dec 18	5.20	6.10	$5.65	15.9%	199	0.43	1.6K
$165.00	Nov 20	2.60	3.30	$2.95	23.7%	188	0.34	3.5K
$160.00	Nov 20	1.59	2.04	$1.82	24.7%	160	0.22	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 82.4%, max 173.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Nov 6	Dec 18	86.6%	31.7%	173.4%	1	1.6K
$177.50	Nov 6	Dec 18	73.2%	30.2%	142.6%	21	65
$167.50	Nov 6	Dec 18	68.7%	29.3%	134.6%	--	102
$165.00	Nov 6	Dec 18	67.8%	30.9%	119.3%	--	986
$172.00	Nov 6	Nov 13	60.8%	33.8%	79.6%	2	32

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Nov 6	Dec 18	86.6%	31.7%	173.4%	2	1.3K
$167.50	Nov 6	Dec 18	68.7%	29.3%	134.6%	199	1.7K
$165.00	Nov 6	Dec 18	67.8%	30.9%	119.3%	451	2.4K
$170.00	Nov 6	Dec 18	60.4%	28.9%	108.9%	109	12.1K
$166.00	Nov 6	Nov 13	74.2%	40.2%	84.7%	1	409

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 1.14, avg 3.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.00	$175.00	Nov 13	$0.43	$2.57	$0.43	46%	5.98	$172.43
$155.00	$156.00	Dec 18	$0.25	$0.75	$0.25	80%	3.00	$155.25
$165.00	$170.00	Nov 27	$2.53	$2.47	$2.53	68%	0.98	$167.53
$170.00	$172.50	Dec 18	$0.85	$1.65	$0.85	52%	1.94	$170.85
$162.50	$165.00	Dec 18	$1.32	$1.18	$1.32	68%	0.89	$163.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Dec 18	$1.17	$1.33	$1.17	84%	1.14	$186.33
$177.00	$170.00	Dec 11	$3.18	$3.82	$3.18	66%	1.20	$173.82
$172.50	$170.00	Nov 27	$0.62	$1.88	$0.62	54%	3.03	$171.88
$160.00	$155.00	Nov 27	$0.33	$4.67	$0.33	23%	14.15	$159.67
$177.50	$175.00	Dec 18	$0.95	$1.55	$0.95	65%	1.63	$176.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 1.08, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$195.00	Dec 11	$1.04	$1.04	$0.96	85%	1.08	$194.04
$171.00	$174.00	Nov 20	$2.17	$2.17	$0.83	52%	2.61	$173.17
$199.00	$200.00	Nov 13	$0.78	$0.78	$0.22	90%	3.55	$199.78
$172.50	$175.00	Dec 4	$1.85	$1.85	$0.65	52%	2.85	$174.35
$172.50	$178.00	Nov 27	$2.78	$2.78	$2.72	52%	1.02	$175.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.00	$160.00	Nov 13	$0.86	$0.86	$1.14	77%	0.75	$161.14
$159.00	$155.00	Nov 6	$0.47	$0.47	$3.53	90%	0.13	$158.53
$155.00	$154.00	Dec 18	$0.56	$0.56	$0.44	80%	1.27	$154.44
$169.00	$168.00	Nov 6	$0.73	$0.73	$0.27	59%	2.70	$168.27
$160.00	$155.00	Dec 11	$1.34	$1.34	$3.66	74%	0.37	$158.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.73, cheapest $5.43)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 18	$5.43	68.7%	29.3%
$172.00	Nov 6	Nov 13	$1.05	60.8%	33.8%
$171.00	Nov 20	Dec 4	$1.07	42.4%	29.5%
$170.00	Nov 20	Nov 27	$1.32	36.6%	33.3%
$172.50	Nov 27	Dec 4	$0.58	33.6%	31.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$1.20	70.5%	40.9%
$172.00	Nov 6	Nov 13	$1.68	60.8%	33.8%
$167.50	Nov 6	Nov 13	$1.81	68.7%	46.4%
$169.00	Nov 6	Nov 13	$1.59	59.4%	39.7%
$170.00	Nov 6	Nov 13	$1.69	60.4%	40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 2.74% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.00	Nov 6	$1.83	$2.82	$4.65	$167.35	$176.65	2.74%
$173.00	Nov 6	$0.81	$3.97	$4.78	$168.22	$177.78	2.82%
$168.00	Nov 6	$3.91	$0.96	$4.87	$163.13	$172.87	2.87%
$167.50	Nov 6	$4.25	$1.47	$5.72	$161.78	$173.22	3.37%
$174.00	Nov 6	$1.10	$4.63	$5.73	$168.27	$179.73	3.38%
$167.00	Nov 6	$4.63	$1.37	$6.00	$161.00	$173.00	3.54%
$175.00	Nov 6	$0.66	$5.48	$6.14	$168.86	$181.14	3.62%
$176.00	Nov 6	$0.23	$6.35	$6.58	$169.42	$182.58	3.88%
$165.00	Nov 6	$6.20	$0.76	$6.96	$158.04	$171.96	4.10%
$172.00	Nov 13	$2.88	$4.50	$7.38	$164.62	$179.38	4.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.95% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$168.00	Nov 6	$0.66	$0.96	$1.62	$166.38	$176.62
$173.00	$168.00	Nov 6	$0.81	$0.96	$1.77	$166.23	$174.77
$177.50	$168.00	Nov 6	$0.74	$0.96	$1.70	$166.30	$179.20
$174.00	$168.00	Nov 6	$1.10	$0.96	$2.06	$165.94	$176.06
$173.00	$167.00	Nov 6	$0.81	$1.37	$2.18	$164.82	$175.18
$175.00	$167.00	Nov 6	$0.66	$1.37	$2.03	$164.97	$177.03
$173.00	$167.50	Nov 6	$0.81	$1.47	$2.28	$165.22	$175.28
$177.50	$167.00	Nov 6	$0.74	$1.37	$2.11	$164.89	$179.61
$175.00	$167.50	Nov 6	$0.66	$1.47	$2.13	$165.37	$177.13
$174.00	$167.00	Nov 6	$1.10	$1.37	$2.47	$164.53	$176.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 4.56, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	199/200	Nov 13	$1.64	$0.36	68%	4.56	$160.36	$200.64
160/162	190/191	Nov 13	$1.59	$0.41	64%	3.88	$160.41	$191.59
158/160	199/200	Nov 13	$1.12	$0.88	76%	1.27	$158.88	$200.12
160/162	188/188	Nov 13	$1.18	$0.82	68%	1.44	$160.82	$188.68
158/160	190/191	Nov 13	$1.07	$0.93	72%	1.15	$158.93	$191.07
163/164	178/178	Nov 6	$0.85	$0.15	64%	5.67	$163.15	$178.35
162/162	175/176	Nov 6	$0.83	$0.17	62%	4.88	$161.67	$175.83
160/162	198/199	Nov 13	$1.12	$0.88	66%	1.27	$160.88	$199.12
162/162	183/184	Nov 6	$0.64	$0.36	76%	1.78	$161.86	$183.64
165/166	175/176	Nov 6	$0.87	$0.13	52%	6.69	$165.13	$175.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.45	$4.55	22%	10.11
$175.00	$177.50	$180.00	Dec 18	$0.11	$2.39	11%	21.73
$182.50	$185.00	$187.50	Dec 18	$0.10	$2.40	8%	24.00
$185.00	$187.50	$190.00	Dec 18	$0.10	$2.40	7%	24.00
$140.00	$142.50	$145.00	Dec 18	$0.05	$2.45	3%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.12	$4.88	23%	40.67
$160.00	$165.00	$170.00	Nov 27	$0.62	$4.38	24%	7.06
$170.00	$172.50	$175.00	Dec 4	$0.23	$2.27	16%	9.87
$165.00	$166.00	$167.00	Nov 13	$0.07	$0.93	8%	13.29
$155.00	$160.00	$165.00	Nov 20	$0.57	$4.43	19%	7.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-0.11, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$170.00	1:2	Nov 20	-$0.88	$4.12
$171.00	$174.00	1:2	Nov 20	-$0.89	$2.11
$174.00	$175.00	1:2	Nov 6	-$0.22	$0.78
$197.50	$200.00	1:2	Dec 18	-$0.10	$2.40
$190.00	$191.00	1:2	Nov 6	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Dec 11	-$0.11	$9.89
$170.00	$165.00	1:2	Nov 20	-$0.93	$4.07
$177.00	$170.00	1:2	Dec 11	-$3.07	$3.93
$165.00	$160.00	1:2	Nov 20	-$0.69	$4.31
$160.00	$155.00	1:2	Dec 11	-$0.50	$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 4.21%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Dec 18	$7.15	0.52	0.2%	4.21%	4.38%	10	667
$172.50	Dec 18	$5.80	0.47	1.6%	3.42%	5.06%	4	2.2K
$175.00	Dec 18	$4.70	0.41	3.1%	2.77%	5.88%	19	3.4K
$177.50	Dec 18	$3.70	0.36	4.6%	2.18%	6.76%	21	53
$170.00	Dec 4	$5.85	0.55	0.2%	3.45%	3.61%	15	104
$180.00	Dec 18	$2.92	0.30	6.1%	1.72%	7.78%	27	1.1K
$177.50	Dec 11	$3.05	0.35	4.6%	1.80%	6.38%	--	70
$171.00	Dec 4	$5.05	0.52	0.8%	2.98%	3.73%	1	--
$172.50	Dec 4	$4.15	0.48	1.6%	2.45%	4.08%	--	34
$182.50	Dec 18	$2.21	0.25	7.5%	1.30%	8.83%	1	492

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 5,608

Total Puts 2,857

Put/Call Ratio 0.51

Net Difference 2,751

Prior's Put/Call Breakdown

Total Calls 611

Total Puts 1,113

Put/Call Ratio 1.82

Net Difference -502

Prior 7-Day Put/Call Summary

Total Calls 86,142

Total Puts 125,576

Average Put/Call Ratio 1.52

Ratio Trend Falling

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