XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$168.48 -4.54%

(11/5 09:50) ◀

Thursday, November 5, 2026 (9:55am)

▶ (11/5 10:00)

◀ 11/5 09:55 ▶

Option Volume

Detail

ℹ

Current (11/05 9:55am) 10,854

Calls: 6,227 (57%)

Puts: 4,627 (43%)

Prior (11/04) 3,731

Calls: 2,020 (54%)

Puts: 1,711 (46%)

Current vs Prior +190.91%

Calls: +208.27% (Calls)

Puts: +170.43% (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 -64.11%

Calls: -49.40%

Puts: -74.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 9:55am) $12.99M

Calls: $10.73M (83%)

Puts: $2.25M (17%)

Prior (11/04) $2.06M

Calls: $1.16M (56%)

Puts: $903.7K (44%)

Current vs Prior +530.77%

Calls: +829.09%

Puts: +149.49%

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 -20.10%

Calls: +49.21%

Puts: -75.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:55am) 0.74

Prior (11/04) 0.85

Current vs Prior -12.28%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -51.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/05 9:55am) 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 2.86% | 5.56%8.00% | 9.62%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +19.94% | +37.72%+49.75% | +10.49%

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

Current vs 7-Day Avg -11.81% | +15.31%+26.72% | +1.08%

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

Current vs 7-Day Eod +19.94% | +37.72%+49.75% | +10.49%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.14% | 32.45%

Calls: 34.27% | 43.28%

Puts: 50.00% | 21.63%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -38.76% | -2.76%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -32.74% | -36.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($10.73M) vs puts ($2.25M). Massive premium surge with dollar volume up 531% vs prior. Unusually high activity with volume up 191% vs prior - elevated interest. Put-heavy open interest (575,235 puts vs 290,970 calls) suggests hedging or bearish positioning.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
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 37 of results (avg 8.2%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	17.05	18.30	$17.68	7.1%	1	0.79	2.2K
$135.00	Dec 18	34.80	37.45	$36.13	7.3%	--	0.95	151
$135.00	Dec 4	34.15	36.80	$35.47	7.5%	--	0.97	13
$137.50	Dec 18	32.35	35.00	$33.67	7.9%	--	0.94	280
$160.00	Dec 18	13.30	14.40	$13.85	7.9%	6	0.71	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	17.25	17.85	$17.55	3.4%	15	0.82	2.2K
$185.00	Dec 11	16.95	17.55	$17.25	3.5%	10	0.92	36
$182.50	Dec 18	14.90	15.85	$15.38	6.2%	13	0.77	2.5K
$165.00	Dec 18	5.40	5.80	$5.60	7.1%	543	0.39	2.1K
$180.00	Dec 4	12.15	13.10	$12.63	7.5%	5	0.83	147

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. 189 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	34.15	36.80	$35.47	7.5%	--	0.97	13
$140.00	Nov 20	28.95	31.50	$30.23	8.4%	--	0.95	11
$135.00	Dec 18	34.80	37.45	$36.13	7.3%	--	0.95	151
$140.00	Dec 11	29.75	32.40	$31.08	8.5%	--	0.95	28
$137.50	Dec 18	32.35	35.00	$33.67	7.9%	--	0.94	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Nov 6	6.35	7.85	$7.10	21.1%	13	1.00	175
$177.00	Nov 6	6.40	8.70	$7.55	30.5%	4	1.00	130
$178.00	Nov 6	7.25	9.70	$8.48	28.9%	2	1.00	70
$179.00	Nov 6	8.45	10.80	$9.63	24.4%	4	1.00	75
$180.00	Nov 6	9.30	11.65	$10.48	22.4%	100	1.00	737

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 5.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.00	1.17	$1.09	15.6%	800	0.18	505
$200.00	Nov 20	0.04	0.26	$0.15	146.7%	303	0.03	3.2K
$185.00	Nov 20	0.36	0.52	$0.44	36.4%	112	0.09	2.6K
$179.00	Nov 20	1.16	1.55	$1.36	28.7%	35	0.21	198
$186.00	Nov 27	0.40	0.71	$0.55	56.4%	35	0.10	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	2.43	3.05	$2.74	22.6%	1.1K	0.22	1.2K
$165.00	Dec 18	5.40	5.80	$5.60	7.1%	543	0.39	2.1K
$165.00	Dec 4	3.80	4.80	$4.30	23.3%	231	0.36	231
$167.50	Dec 18	5.25	6.80	$6.03	25.7%	202	0.44	1.6K
$165.00	Nov 20	2.76	3.75	$3.26	30.4%	189	0.36	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. 25 strikes (avg 68.8%, max 166.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Nov 6	Dec 18	82.6%	30.9%	166.9%	23	65
$162.50	Nov 6	Dec 18	78.1%	33.2%	135.3%	2	1.6K
$172.00	Nov 6	Nov 13	74.6%	36.8%	102.5%	2	32
$174.00	Nov 6	Nov 20	73.3%	37.1%	97.7%	2	237
$167.50	Nov 6	Dec 18	59.2%	30.0%	97.4%	6	102

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Nov 6	Dec 18	74.0%	30.7%	141.4%	121	12.1K
$162.50	Nov 6	Dec 18	78.1%	33.2%	135.3%	3	1.3K
$174.00	Nov 6	Nov 20	73.3%	37.1%	97.7%	15	1.8K
$167.50	Nov 6	Dec 18	59.2%	30.0%	97.4%	208	1.7K
$172.00	Nov 6	Nov 20	74.6%	43.1%	73.1%	2	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 0.85, avg 4.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Nov 27	$2.16	$2.84	$2.16	66%	1.31	$167.16
$172.00	$175.00	Nov 13	$0.26	$2.74	$0.26	41%	10.54	$172.26
$168.00	$172.00	Nov 6	$1.03	$2.97	$1.03	61%	2.88	$169.03
$155.00	$156.00	Dec 18	$0.18	$0.82	$0.18	79%	4.56	$155.18
$162.50	$165.00	Dec 18	$1.10	$1.40	$1.10	67%	1.27	$163.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$180.00	Nov 27	$1.62	$1.38	$1.62	100%	0.85	$181.38
$187.50	$185.00	Dec 11	$1.25	$1.25	$1.25	100%	1.00	$186.25
$187.50	$185.00	Dec 18	$1.18	$1.32	$1.18	86%	1.12	$186.32
$172.50	$170.00	Nov 27	$0.57	$1.93	$0.57	57%	3.39	$171.93
$160.00	$155.00	Nov 27	$0.34	$4.66	$0.34	24%	13.71	$159.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 2.26, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$174.00	Nov 20	$2.08	$2.08	$0.92	54%	2.26	$173.08
$190.00	$191.00	Nov 13	$0.85	$0.85	$0.15	87%	5.67	$190.85
$172.50	$175.00	Nov 27	$1.81	$1.81	$0.69	53%	2.62	$174.31
$199.00	$200.00	Nov 13	$0.78	$0.78	$0.22	91%	3.55	$199.78
$193.00	$195.00	Dec 11	$0.76	$0.76	$1.24	86%	0.61	$193.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$163.00	Dec 4	$1.24	$1.24	$0.76	64%	1.63	$163.76
$159.00	$155.00	Nov 6	$0.47	$0.47	$3.53	89%	0.13	$158.53
$155.00	$154.00	Dec 18	$0.60	$0.60	$0.40	78%	1.50	$154.40
$160.00	$155.00	Dec 4	$1.34	$1.34	$3.66	74%	0.37	$158.66
$162.00	$160.00	Nov 13	$0.65	$0.65	$1.35	77%	0.48	$161.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.82, cheapest $0.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$0.88	74.6%	36.8%
$167.50	Nov 6	Dec 18	$4.92	59.2%	30.0%
$171.00	Nov 20	Dec 4	$1.18	44.1%	30.3%
$170.00	Nov 20	Nov 27	$1.37	38.0%	36.5%
$172.50	Nov 27	Dec 4	$0.66	34.3%	33.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$2.02	74.6%	36.8%
$170.00	Nov 6	Nov 13	$1.68	74.0%	45.3%
$171.00	Nov 6	Nov 13	$0.88	72.4%	44.8%
$167.50	Nov 6	Nov 13	$1.98	59.2%	44.6%
$169.00	Nov 6	Nov 13	$1.97	52.0%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 2.62% of stock, avg 7.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$168.00	Nov 6	$2.86	$1.55	$4.41	$163.59	$172.41	2.62%
$167.00	Nov 6	$4.12	$0.86	$4.98	$162.02	$171.98	2.96%
$172.00	Nov 6	$1.83	$3.28	$5.11	$166.89	$177.11	3.03%
$167.50	Nov 6	$3.83	$1.57	$5.40	$162.10	$172.90	3.21%
$173.00	Nov 6	$0.75	$4.75	$5.50	$167.50	$178.50	3.26%
$165.00	Nov 6	$5.45	$0.57	$6.02	$158.98	$171.02	3.57%
$174.00	Nov 6	$1.18	$5.18	$6.36	$167.64	$180.36	3.77%
$175.00	Nov 6	$0.60	$6.00	$6.60	$168.40	$181.60	3.92%
$164.00	Nov 6	$6.20	$0.68	$6.88	$157.12	$170.88	4.08%
$176.00	Nov 6	$0.22	$7.10	$7.32	$168.68	$183.32	4.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.74% of stock, avg 3.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$166.00	Nov 6	$0.60	$0.65	$1.25	$164.75	$176.25
$173.00	$166.00	Nov 6	$0.75	$0.65	$1.40	$164.60	$174.40
$177.50	$166.00	Nov 6	$0.74	$0.65	$1.39	$164.61	$178.89
$175.00	$167.00	Nov 6	$0.60	$0.86	$1.46	$165.54	$176.46
$173.00	$167.00	Nov 6	$0.75	$0.86	$1.61	$165.39	$174.61
$177.50	$167.00	Nov 6	$0.74	$0.86	$1.60	$165.40	$179.10
$174.00	$166.00	Nov 6	$1.18	$0.65	$1.83	$164.17	$175.83
$174.00	$167.00	Nov 6	$1.18	$0.86	$2.04	$164.96	$176.04
$189.00	$150.00	Dec 11	$1.28	$1.32	$2.60	$147.40	$191.60
$173.00	$167.50	Nov 6	$0.75	$1.57	$2.32	$165.18	$175.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 3.00, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	190/191	Nov 13	$1.50	$0.50	64%	3.00	$160.50	$191.50
163/164	178/178	Nov 6	$0.87	$0.13	64%	6.69	$163.13	$178.37
162/162	183/184	Nov 6	$0.74	$0.26	73%	2.85	$161.76	$183.74
160/163	193/195	Dec 11	$1.86	$1.14	54%	1.63	$161.14	$194.86
164/165	188/188	Nov 13	$0.87	$0.13	59%	6.69	$164.13	$188.37
158/160	190/191	Nov 13	$1.02	$0.98	71%	1.04	$158.98	$191.02
155/158	190/191	Nov 13	$1.08	$1.42	74%	0.76	$156.42	$191.08
162/162	175/176	Nov 6	$0.78	$0.22	63%	3.55	$161.72	$175.78
166/167	178/178	Nov 6	$0.88	$0.12	52%	7.33	$166.12	$178.38
164/165	184/185	Nov 13	$0.80	$0.20	58%	4.00	$164.20	$184.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.26	$4.74	21%	18.23
$185.00	$187.50	$190.00	Dec 18	$0.06	$2.44	7%	40.67
$140.00	$145.00	$150.00	Nov 20	$0.14	$4.86	6%	34.71
$180.00	$182.50	$185.00	Dec 18	$0.13	$2.37	9%	18.23
$160.00	$165.00	$170.00	Nov 20	$0.84	$4.16	28%	4.95

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.50	$4.50	21%	9.00
$163.00	$170.00	$177.00	Dec 11	$1.46	$5.54	36%	3.79
$160.00	$165.00	$170.00	Nov 27	$0.67	$4.33	25%	6.46
$150.00	$155.00	$160.00	Nov 20	$0.38	$4.62	13%	12.16
$170.00	$172.50	$175.00	Dec 4	$0.24	$2.26	16%	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-1.47, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$170.00	1:2	Nov 20	-$1.47	$3.53
$168.00	$172.00	1:2	Nov 6	-$0.80	$3.20
$165.00	$170.00	1:2	Dec 4	-$2.56	$2.44
$171.00	$174.00	1:2	Nov 20	-$0.94	$2.06
$189.00	$190.00	1:2	Nov 6	$0.00	$1.00

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	-$0.97	$4.03
$170.00	$163.00	1:2	Dec 11	-$2.01	$4.99
$160.00	$155.00	1:2	Dec 4	-$0.29	$4.71
$165.00	$160.00	1:2	Nov 20	-$0.76	$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 4.13%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Dec 18	$6.95	0.51	0.9%	4.13%	5.03%	10	667
$172.50	Dec 18	$5.60	0.47	2.4%	3.32%	5.71%	9	2.2K
$175.00	Dec 18	$4.50	0.41	3.9%	2.67%	6.54%	19	3.4K
$177.50	Dec 18	$3.60	0.35	5.3%	2.14%	7.49%	23	53
$170.00	Dec 4	$5.85	0.54	0.9%	3.47%	4.37%	15	104
$171.00	Dec 4	$5.00	0.51	1.5%	2.97%	4.46%	1	--
$180.00	Dec 18	$2.80	0.30	6.8%	1.66%	8.50%	29	1.1K
$172.50	Dec 4	$4.15	0.47	2.4%	2.46%	4.85%	--	34
$177.50	Dec 11	$2.84	0.35	5.3%	1.69%	7.04%	--	70
$175.00	Dec 4	$3.20	0.40	3.9%	1.90%	5.77%	--	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 6,227

Total Puts 4,627

Put/Call Ratio 0.74

Net Difference 1,600

Prior's Put/Call Breakdown

Total Calls 2,020

Total Puts 1,711

Put/Call Ratio 0.85

Net Difference 309

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