XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$168.51 -4.53%

(11/5 09:55) ◀

Thursday, November 5, 2026 (10:00am)

▶ (11/5 10:05)

◀ 11/5 10:00 ▶

Option Volume

Detail

ℹ

Current (11/05 10:00am) 11,689

Calls: 6,460 (55%)

Puts: 5,229 (45%)

Prior (11/04) 4,111

Calls: 2,339 (57%)

Puts: 1,772 (43%)

Current vs Prior +184.33%

Calls: +176.19% (Calls)

Puts: +195.09% (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 -61.35%

Calls: -47.51%

Puts: -70.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 10:00am) $13.49M

Calls: $10.81M (80%)

Puts: $2.67M (20%)

Prior (11/04) $2.25M

Calls: $1.33M (59%)

Puts: $917.9K (41%)

Current vs Prior +499.03%

Calls: +711.08%

Puts: +191.02%

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 -17.03%

Calls: +50.35%

Puts: -70.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:00am) 0.81

Prior (11/04) 0.76

Current vs Prior +6.84%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -46.91%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/05 10:00am) 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 2.97% | 5.49%8.21% | 9.79%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +24.64% | +36.08%+53.61% | +12.52%

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

Current vs 7-Day Avg -8.35% | +13.93%+29.98% | +2.94%

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

Current vs 7-Day Eod +24.64% | +36.08%+53.61% | +12.52%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.37% | 37.23%

Calls: 10.98% | 43.14%

Puts: 71.76% | 31.33%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -39.88% | +11.57%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -33.97% | -27.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($10.81M) vs puts ($2.67M). Massive premium surge with dollar volume up 499% vs prior. Unusually high activity with volume up 184% 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 BULLISH

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
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 39 of results (avg 8.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Dec 18	29.70	31.55	$30.63	6.0%	--	0.93	398
$160.00	Dec 18	12.75	13.60	$13.18	6.4%	6	0.70	2.0K
$135.00	Dec 18	34.05	36.65	$35.35	7.4%	--	0.95	151
$162.50	Dec 18	11.00	11.85	$11.43	7.4%	2	0.66	1.4K
$135.00	Dec 4	33.45	36.05	$34.75	7.5%	--	0.97	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Nov 20	24.40	25.45	$24.92	4.2%	2	0.94	109
$185.00	Dec 18	17.50	18.55	$18.02	5.8%	35	0.82	2.2K
$185.00	Dec 11	17.20	18.30	$17.75	6.2%	30	0.88	36
$173.00	Nov 6	4.95	5.30	$5.13	6.8%	3	0.79	257
$182.50	Dec 18	15.45	16.55	$16.00	6.9%	13	0.77	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.78, cheapest $0.78)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 20	0.73	0.83	$0.78	12.8%	32	0.12	474

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	33.45	36.05	$34.75	7.5%	--	0.97	13
$135.00	Dec 18	34.05	36.65	$35.35	7.4%	--	0.95	151
$140.00	Dec 11	29.05	31.60	$30.33	8.4%	--	0.94	28
$137.50	Dec 18	31.65	34.25	$32.95	7.9%	--	0.94	280
$140.00	Nov 20	28.10	30.35	$29.23	7.7%	--	0.93	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	10.40	12.45	$11.43	17.9%	100	1.00	737
$182.00	Nov 6	12.15	14.45	$13.30	17.3%	1	1.00	799
$184.00	Nov 6	14.15	16.45	$15.30	15.0%	--	1.00	64
$185.00	Nov 6	15.15	17.45	$16.30	14.1%	--	1.00	84
$186.00	Nov 6	16.15	18.50	$17.33	13.6%	--	1.00	233

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 6.0K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.00	1.32	$1.16	27.6%	805	0.18	505
$200.00	Nov 20	0.04	0.09	$0.07	71.4%	303	0.01	3.2K
$185.00	Nov 20	0.37	0.51	$0.44	31.8%	112	0.09	2.6K
$179.00	Nov 20	1.22	1.55	$1.39	23.7%	39	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	2.85	3.15	$3.00	10.0%	1.1K	0.23	1.2K
$165.00	Dec 18	5.45	6.15	$5.80	12.1%	544	0.40	2.1K
$165.00	Dec 4	4.10	5.10	$4.60	21.7%	231	0.38	231
$167.50	Dec 18	5.25	7.00	$6.13	28.5%	202	0.45	1.6K
$165.00	Nov 20	2.87	4.45	$3.66	43.2%	190	0.39	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. 28 strikes (avg 77.3%, max 183.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Nov 6	Dec 18	88.6%	31.3%	183.3%	23	65
$172.00	Nov 6	Nov 13	80.5%	36.5%	120.6%	3	32
$162.50	Nov 6	Dec 18	72.3%	33.9%	113.6%	12	1.6K
$167.50	Nov 6	Dec 18	63.0%	29.8%	111.2%	6	102
$175.00	Nov 6	Dec 18	66.6%	31.6%	110.8%	21	3.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Nov 6	Dec 18	88.6%	31.3%	183.3%	--	2.0K
$162.50	Nov 6	Dec 18	72.3%	33.9%	113.2%	3	1.3K
$175.00	Nov 6	Dec 18	66.6%	31.6%	110.8%	36	10.5K
$167.50	Nov 6	Dec 18	63.0%	29.9%	110.7%	208	1.7K
$174.00	Nov 6	Nov 20	78.0%	38.3%	103.7%	16	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 0.67, avg 4.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Nov 27	$2.02	$2.98	$2.02	64%	1.48	$167.02
$162.50	$165.00	Dec 18	$0.75	$1.75	$0.75	66%	2.33	$163.25
$169.00	$172.00	Nov 6	$0.33	$2.67	$0.33	47%	8.09	$169.33
$170.00	$172.50	Dec 18	$0.84	$1.66	$0.84	51%	1.98	$170.84
$164.00	$165.00	Nov 6	$0.48	$0.52	$0.48	79%	1.08	$164.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$180.00	Nov 27	$1.80	$1.20	$1.80	94%	0.67	$181.20
$187.50	$185.00	Dec 11	$1.58	$0.92	$1.58	93%	0.58	$185.92
$167.50	$165.00	Dec 18	$0.33	$2.17	$0.33	45%	6.58	$167.17
$172.50	$170.00	Nov 27	$0.63	$1.87	$0.63	57%	2.97	$171.87
$177.50	$175.00	Dec 18	$0.95	$1.55	$0.95	66%	1.63	$176.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 1.88, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$174.00	Nov 20	$1.96	$1.96	$1.04	56%	1.88	$172.96
$199.00	$200.00	Nov 13	$0.78	$0.78	$0.22	91%	3.55	$199.78
$193.00	$195.00	Dec 11	$0.86	$0.86	$1.14	87%	0.75	$193.86
$172.50	$175.00	Nov 27	$1.69	$1.69	$0.81	55%	2.09	$174.19
$172.50	$175.00	Dec 18	$1.58	$1.58	$0.92	54%	1.72	$174.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$154.00	Dec 18	$0.81	$0.81	$0.19	77%	4.26	$154.19
$165.00	$163.00	Dec 4	$1.28	$1.28	$0.72	62%	1.78	$163.72
$150.00	$149.00	Dec 18	$0.57	$0.57	$0.43	83%	1.33	$149.43
$166.00	$165.00	Nov 6	$0.72	$0.72	$0.28	66%	2.57	$165.28
$150.00	$145.00	Dec 4	$0.79	$0.79	$4.21	86%	0.19	$149.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.72, cheapest $0.71)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$0.71	80.5%	36.5%
$167.50	Nov 6	Dec 18	$5.18	63.0%	29.8%
$171.00	Nov 20	Dec 4	$1.12	44.8%	34.7%
$170.00	Nov 20	Nov 27	$1.28	39.4%	37.9%
$172.50	Nov 27	Dec 4	$0.62	35.7%	34.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$1.72	80.5%	36.5%
$171.00	Nov 6	Nov 13	$1.50	78.7%	46.1%
$167.00	Nov 6	Nov 13	$1.42	63.4%	41.2%
$166.00	Nov 6	Nov 13	$1.38	62.4%	41.2%
$168.00	Nov 6	Nov 13	$1.67	61.5%	43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 2.61% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$169.00	Nov 6	$2.07	$2.33	$4.40	$164.60	$173.40	2.61%
$168.00	Nov 6	$2.68	$2.21	$4.89	$163.11	$172.89	2.90%
$167.50	Nov 6	$3.39	$2.04	$5.43	$162.07	$172.93	3.22%
$167.00	Nov 6	$3.66	$1.79	$5.45	$161.55	$172.45	3.23%
$165.00	Nov 6	$4.97	$0.70	$5.67	$159.33	$170.67	3.36%
$173.00	Nov 6	$0.70	$5.13	$5.83	$167.17	$178.83	3.46%
$172.00	Nov 6	$1.74	$4.13	$5.87	$166.13	$177.87	3.48%
$164.00	Nov 6	$5.45	$0.68	$6.13	$157.87	$170.13	3.64%
$174.00	Nov 6	$1.11	$5.60	$6.71	$167.29	$180.71	3.98%
$163.00	Nov 6	$6.25	$0.48	$6.73	$156.27	$169.73	3.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.77% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$165.00	Nov 6	$0.59	$0.70	$1.29	$163.71	$176.29
$173.00	$165.00	Nov 6	$0.70	$0.70	$1.40	$163.60	$174.40
$174.00	$165.00	Nov 6	$1.11	$0.70	$1.81	$163.19	$175.81
$173.00	$166.00	Nov 6	$0.70	$1.42	$2.12	$163.88	$175.12
$175.00	$166.00	Nov 6	$0.59	$1.42	$2.01	$163.99	$177.01
$189.00	$145.00	Dec 11	$1.28	$1.02	$2.30	$142.70	$191.30
$185.00	$145.00	Dec 11	$1.39	$1.02	$2.41	$142.59	$187.41
$172.00	$165.00	Nov 6	$1.74	$0.70	$2.44	$162.56	$174.44
$174.00	$166.00	Nov 6	$1.11	$1.42	$2.53	$163.47	$176.53
$180.00	$150.00	Nov 27	$1.48	$1.05	$2.53	$147.47	$182.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 3.17, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
158/160	190/191	Nov 13	$1.52	$0.48	68%	3.17	$158.48	$191.52
162/164	190/191	Nov 13	$1.21	$0.29	57%	4.17	$162.79	$191.21
155/158	190/191	Nov 13	$1.20	$1.30	74%	0.92	$156.30	$191.20
160/163	193/195	Dec 11	$1.96	$1.04	53%	1.88	$161.04	$194.96
163/164	178/178	Nov 6	$0.86	$0.14	63%	6.14	$163.14	$178.36
162/162	174/175	Nov 6	$0.86	$0.14	56%	6.14	$161.64	$174.86
162/162	183/184	Nov 6	$0.68	$0.32	72%	2.12	$161.82	$183.68
160/162	190/191	Nov 13	$1.12	$0.88	64%	1.27	$160.88	$191.12
164/165	194/195	Nov 13	$0.84	$0.16	54%	5.25	$164.16	$194.84
162/162	175/176	Nov 6	$0.73	$0.27	64%	2.70	$161.77	$175.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.70	$4.30	27%	6.14
$150.00	$155.00	$160.00	Nov 20	$0.37	$4.63	15%	12.51
$185.00	$187.50	$190.00	Dec 18	$0.06	$2.44	7%	40.67
$140.00	$145.00	$150.00	Nov 20	$0.11	$4.89	5%	44.45
$177.50	$180.00	$182.50	Dec 18	$0.16	$2.34	10%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$192.50	$195.00	Dec 18	$0.08	$2.42	6%	30.25
$189.00	$190.00	$191.00	Dec 4	$0.05	$0.95	7%	19.00
$172.00	$172.50	$173.00	Nov 6	$0.06	$0.44	12%	7.33
$150.00	$155.00	$160.00	Dec 11	$0.38	$4.62	13%	12.16
$184.00	$185.00	$186.00	Nov 13	$0.05	$0.95	1%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-2.66, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$170.00	1:2	Nov 20	-$1.40	$3.60
$165.00	$170.00	1:2	Dec 4	-$2.07	$2.93
$172.00	$175.00	1:2	Nov 13	-$0.49	$2.51
$171.00	$174.00	1:2	Nov 20	-$0.96	$2.04
$174.00	$175.00	1:2	Nov 6	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.00	$170.00	1:2	Dec 11	-$2.66	$4.34
$170.00	$165.00	1:2	Nov 20	-$1.19	$3.81
$170.00	$163.00	1:2	Dec 11	-$1.73	$5.27
$160.00	$155.00	1:2	Nov 20	-$0.07	$4.93
$170.00	$165.00	1:2	Nov 27	-$1.51	$3.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 4.04%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Dec 18	$6.80	0.51	0.9%	4.04%	4.92%	10	667
$172.50	Dec 18	$5.45	0.46	2.4%	3.23%	5.60%	9	2.2K
$175.00	Dec 18	$4.45	0.40	3.9%	2.64%	6.49%	20	3.4K
$177.50	Dec 18	$3.55	0.35	5.3%	2.11%	7.44%	23	53
$180.00	Dec 18	$2.80	0.30	6.8%	1.66%	8.48%	29	1.1K
$171.00	Dec 4	$4.80	0.49	1.5%	2.85%	4.33%	1	--
$172.50	Dec 4	$4.10	0.46	2.4%	2.43%	4.80%	--	34
$170.00	Dec 4	$5.15	0.51	0.9%	3.06%	3.94%	16	104
$177.50	Dec 11	$2.84	0.34	5.3%	1.69%	7.02%	--	70
$182.50	Dec 18	$2.18	0.25	8.3%	1.29%	9.60%	3	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 6,460

Total Puts 5,229

Put/Call Ratio 0.81

Net Difference 1,231

Prior's Put/Call Breakdown

Total Calls 2,339

Total Puts 1,772

Put/Call Ratio 0.76

Net Difference 567

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