XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$169.22 -4.12%

(11/5 09:45) ◀

Thursday, November 5, 2026 (9:50am)

▶ (11/5 09:55)

◀ 11/5 09:50 ▶

Option Volume

Detail

ℹ

Current (11/05 9:50am) 10,250

Calls: 6,036 (59%)

Puts: 4,214 (41%)

Prior (11/04) 2,922

Calls: 1,752 (60%)

Puts: 1,170 (40%)

Current vs Prior +250.79%

Calls: +244.52% (Calls)

Puts: +260.17% (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 -66.11%

Calls: -50.95%

Puts: -76.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 9:50am) $12.55M

Calls: $10.61M (85%)

Puts: $1.94M (15%)

Prior (11/04) $1.89M

Calls: $1.08M (57%)

Puts: $810.5K (43%)

Current vs Prior +563.87%

Calls: +882.41%

Puts: +139.54%

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 -22.80%

Calls: +47.47%

Puts: -78.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:50am) 0.70

Prior (11/04) 0.67

Current vs Prior +4.54%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -54.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 9:50am) 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 3.15% | 5.41%7.67% | 9.99%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +32.05% | +34.19%+43.57% | +14.76%

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

Current vs 7-Day Avg -2.90% | +12.35%+21.48% | +4.99%

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

Current vs 7-Day Eod +32.05% | +34.19%+43.57% | +14.76%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 217.62% | 38.68%

Calls: 31.92% | 43.86%

Puts: 403.33% | 33.50%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior +216.26% | +15.91%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg +247.33% | -24.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($10.61M) vs puts ($1.94M). Massive premium surge with dollar volume up 564% vs prior. Unusually high activity with volume up 251% vs prior - elevated interest. Bullish P/C ratio of 0.70.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
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 38 of results (avg 7.9%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	17.40	18.20	$17.80	4.5%	--	0.79	2.2K
$160.00	Dec 18	13.45	14.40	$13.93	6.8%	6	0.71	2.0K
$137.50	Dec 18	32.80	35.35	$34.08	7.5%	--	0.94	280
$140.00	Nov 20	29.40	31.80	$30.60	7.8%	--	0.95	11
$140.00	Dec 11	30.15	32.75	$31.45	8.3%	--	0.95	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 11	16.35	16.80	$16.58	2.7%	10	0.88	36
$185.00	Dec 18	16.70	17.20	$16.95	2.9%	13	0.80	2.2K
$182.50	Dec 18	14.60	15.35	$14.98	5.0%	13	0.76	2.5K
$190.00	Dec 18	20.35	21.65	$21.00	6.2%	1	0.87	2.2K
$180.00	Nov 27	11.55	12.35	$11.95	6.7%	2	0.85	166

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.43, cheapest $0.43)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	0.40	0.45	$0.43	11.6%	69	0.09	2.6K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 20	29.40	31.80	$30.60	7.8%	--	0.95	11
$140.00	Dec 11	30.15	32.75	$31.45	8.3%	--	0.95	28
$137.50	Dec 18	32.80	35.35	$34.08	7.5%	--	0.94	280
$145.00	Nov 20	24.55	26.95	$25.75	9.3%	--	0.94	28
$140.00	Dec 18	30.40	33.10	$31.75	8.5%	--	0.93	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 6	5.05	6.55	$5.80	25.9%	8	1.00	569
$176.00	Nov 6	5.85	7.30	$6.57	22.1%	13	1.00	175
$177.00	Nov 6	6.20	8.20	$7.20	27.8%	4	1.00	130
$178.00	Nov 6	6.90	9.20	$8.05	28.6%	2	1.00	70
$179.00	Nov 6	8.45	10.15	$9.30	18.3%	4	1.00	75

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 5.0K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.98	1.30	$1.14	28.1%	786	0.19	505
$200.00	Nov 20	0.03	0.26	$0.15	153.3%	303	0.03	3.2K
$185.00	Nov 20	0.40	0.45	$0.43	11.6%	69	0.09	2.6K
$179.00	Nov 20	1.18	1.51	$1.35	24.4%	35	0.21	198
$177.00	Nov 20	1.67	1.96	$1.82	15.9%	30	0.27	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	2.31	2.82	$2.57	19.8%	1.1K	0.21	1.2K
$165.00	Dec 18	5.00	5.45	$5.23	8.6%	461	0.38	2.1K
$165.00	Dec 4	3.65	4.50	$4.08	20.8%	231	0.35	231
$167.50	Dec 18	5.20	6.40	$5.80	20.7%	199	0.43	1.6K
$165.00	Nov 20	2.76	3.50	$3.13	23.6%	188	0.35	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 68.4%, max 160.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Nov 6	Dec 18	84.7%	32.5%	160.9%	2	1.6K
$177.50	Nov 6	Dec 18	75.5%	30.9%	144.0%	21	65
$172.00	Nov 6	Nov 13	64.1%	36.4%	76.3%	2	32
$174.00	Nov 6	Nov 20	62.3%	35.7%	74.5%	--	237
$165.00	Nov 6	Dec 18	54.7%	31.6%	73.3%	--	986

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Nov 6	Dec 18	84.7%	32.5%	160.9%	3	1.3K
$170.00	Nov 6	Dec 18	56.5%	29.9%	89.0%	120	12.1K
$164.00	Nov 6	Nov 13	70.0%	38.7%	80.9%	--	382
$174.00	Nov 6	Nov 20	62.3%	35.8%	74.0%	14	1.8K
$165.00	Nov 6	Dec 18	54.7%	31.6%	73.3%	461	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 0.76, avg 3.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$168.00	$172.00	Nov 6	$0.93	$3.07	$0.93	69%	3.30	$168.93
$165.00	$170.00	Nov 27	$2.27	$2.73	$2.27	67%	1.20	$167.27
$172.00	$175.00	Nov 13	$0.43	$2.57	$0.43	44%	5.98	$172.43
$155.00	$156.00	Dec 18	$0.15	$0.85	$0.15	79%	5.67	$155.15
$162.50	$165.00	Dec 18	$1.08	$1.42	$1.08	67%	1.31	$163.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$180.00	Nov 27	$1.70	$1.30	$1.70	94%	0.76	$181.30
$187.50	$185.00	Dec 18	$1.35	$1.15	$1.35	84%	0.85	$186.15
$181.00	$180.00	Nov 20	$0.13	$0.87	$0.13	85%	6.69	$180.87
$187.50	$185.00	Dec 11	$1.57	$0.93	$1.57	92%	0.59	$185.93
$177.50	$175.00	Dec 18	$0.93	$1.57	$0.93	65%	1.69	$176.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 2.23, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$174.00	Nov 20	$2.07	$2.07	$0.93	52%	2.23	$173.07
$199.00	$200.00	Nov 13	$0.78	$0.78	$0.22	91%	3.55	$199.78
$172.50	$175.00	Dec 4	$1.85	$1.85	$0.65	52%	2.85	$174.35
$172.50	$175.00	Nov 27	$1.77	$1.77	$0.73	53%	2.42	$174.27
$199.00	$200.00	Nov 20	$0.70	$0.70	$0.30	90%	2.33	$199.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$164.00	Nov 13	$0.84	$0.84	$0.16	68%	5.25	$164.16
$160.00	$155.00	Dec 4	$1.50	$1.50	$3.50	74%	0.43	$158.50
$167.00	$166.00	Nov 13	$0.85	$0.85	$0.15	62%	5.67	$166.15
$165.00	$163.00	Dec 4	$1.11	$1.11	$0.89	65%	1.25	$163.89
$159.00	$155.00	Nov 6	$0.47	$0.47	$3.53	90%	0.13	$158.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.47, cheapest $1.05)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$1.05	64.1%	36.4%
$171.00	Nov 20	Dec 4	$1.17	42.2%	29.9%
$170.00	Nov 20	Nov 27	$1.33	36.9%	34.0%
$172.50	Nov 27	Dec 4	$0.63	33.5%	32.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$2.03	64.1%	36.4%
$171.00	Nov 6	Nov 13	$1.66	60.9%	42.7%
$170.00	Nov 6	Nov 13	$1.84	56.5%	39.8%
$169.00	Nov 6	Nov 13	$2.04	58.7%	42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 2.24% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$168.00	Nov 6	$2.76	$1.03	$3.79	$164.21	$171.79	2.24%
$167.50	Nov 6	$3.97	$0.87	$4.84	$162.66	$172.34	2.86%
$172.00	Nov 6	$1.83	$3.02	$4.85	$167.15	$176.85	2.87%
$167.00	Nov 6	$4.28	$0.74	$5.02	$161.98	$172.02	2.97%
$173.00	Nov 6	$0.77	$4.40	$5.17	$167.83	$178.17	3.06%
$174.00	Nov 6	$1.10	$5.03	$6.13	$167.87	$180.13	3.62%
$165.00	Nov 6	$5.78	$0.47	$6.25	$158.75	$171.25	3.69%
$175.00	Nov 6	$0.60	$5.80	$6.40	$168.60	$181.40	3.78%
$176.00	Nov 6	$0.23	$6.57	$6.80	$169.20	$182.80	4.02%
$164.00	Nov 6	$6.58	$0.68	$7.26	$156.74	$171.26	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.68% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$166.00	Nov 6	$0.60	$0.55	$1.15	$164.85	$176.15
$177.50	$166.00	Nov 6	$0.74	$0.55	$1.29	$164.71	$178.79
$175.00	$167.00	Nov 6	$0.60	$0.74	$1.34	$165.66	$176.34
$173.00	$166.00	Nov 6	$0.77	$0.55	$1.32	$164.68	$174.32
$173.00	$167.00	Nov 6	$0.77	$0.74	$1.51	$165.49	$174.51
$177.50	$167.00	Nov 6	$0.74	$0.74	$1.48	$165.52	$178.98
$175.00	$167.50	Nov 6	$0.60	$0.87	$1.47	$166.03	$176.47
$173.00	$167.50	Nov 6	$0.77	$0.87	$1.64	$165.86	$174.64
$177.50	$167.50	Nov 6	$0.74	$0.87	$1.61	$165.89	$179.11
$174.00	$166.00	Nov 6	$1.10	$0.55	$1.65	$164.35	$175.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 2.33, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	190/191	Nov 13	$1.40	$0.60	64%	2.33	$160.60	$191.40
160/163	193/195	Dec 11	$1.90	$1.10	54%	1.73	$161.10	$194.90
163/164	178/178	Nov 6	$0.83	$0.17	64%	4.88	$163.17	$178.33
158/160	190/191	Nov 13	$1.02	$0.98	72%	1.04	$158.98	$191.02
163/164	185/186	Nov 6	$0.70	$0.30	72%	2.33	$163.30	$185.70
162/162	175/176	Nov 6	$0.77	$0.23	63%	3.35	$161.73	$175.77
162/162	183/184	Nov 6	$0.64	$0.36	76%	1.78	$161.86	$183.64
166/167	178/178	Nov 6	$0.82	$0.18	56%	4.56	$166.18	$178.32
160/162	188/188	Nov 13	$0.99	$1.01	69%	0.98	$161.01	$188.49
162/162	181/182	Nov 6	$0.61	$0.39	76%	1.56	$161.89	$181.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 17.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.27	$4.73	20%	17.52
$175.00	$177.50	$180.00	Dec 18	$0.11	$2.39	11%	21.73
$185.00	$187.50	$190.00	Dec 18	$0.08	$2.42	7%	30.25
$182.50	$185.00	$187.50	Dec 18	$0.10	$2.40	8%	24.00
$140.00	$145.00	$150.00	Nov 20	$0.10	$4.90	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.46	$4.54	24%	9.87
$145.00	$150.00	$155.00	Dec 11	$0.14	$4.86	9%	34.71
$160.00	$165.00	$170.00	Nov 20	$0.72	$4.28	28%	5.94
$140.00	$145.00	$150.00	Dec 11	$0.09	$4.91	6%	54.56
$170.00	$172.50	$175.00	Dec 4	$0.16	$2.34	16%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-2.82, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$172.00	1:2	Nov 6	-$0.90	$3.10
$165.00	$170.00	1:2	Nov 20	-$1.85	$3.15
$165.00	$170.00	1:2	Dec 4	-$2.52	$2.48
$177.50	$182.00	1:2	Dec 11	-$0.75	$3.75
$171.00	$174.00	1:2	Nov 20	-$0.99	$2.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.00	$170.00	1:2	Dec 11	-$2.82	$4.18
$170.00	$165.00	1:2	Nov 20	-$1.13	$3.87
$160.00	$155.00	1:2	Dec 4	-$0.13	$4.87
$165.00	$160.00	1:2	Nov 20	-$0.57	$4.43
$155.00	$150.00	1:2	Nov 27	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 4.23%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Dec 18	$7.15	0.51	0.5%	4.23%	4.69%	10	667
$172.50	Dec 18	$5.80	0.46	1.9%	3.43%	5.37%	4	2.2K
$175.00	Dec 18	$4.70	0.41	3.4%	2.78%	6.19%	19	3.4K
$177.50	Dec 18	$3.70	0.35	4.9%	2.19%	7.08%	21	53
$170.00	Dec 4	$5.85	0.55	0.5%	3.46%	3.92%	15	104
$180.00	Dec 18	$2.92	0.30	6.4%	1.73%	8.10%	29	1.1K
$171.00	Dec 4	$5.05	0.52	1.1%	2.98%	4.04%	1	--
$177.50	Dec 11	$3.00	0.35	4.9%	1.77%	6.67%	--	70
$172.50	Dec 4	$4.15	0.48	1.9%	2.45%	4.39%	--	34
$175.00	Dec 4	$3.25	0.40	3.4%	1.92%	5.34%	--	86

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 6,036

Total Puts 4,214

Put/Call Ratio 0.70

Net Difference 1,822

Prior's Put/Call Breakdown

Total Calls 1,752

Total Puts 1,170

Put/Call Ratio 0.67

Net Difference 582

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