XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$168.07 -4.78%

(11/5 10:00) ◀

Thursday, November 5, 2026 (10:05am)

▶ (11/5 10:10)

◀ 11/5 10:05 ▶

Option Volume

Detail

ℹ

Current (11/05 10:05am) 12,632

Calls: 6,887 (55%)

Puts: 5,745 (45%)

Prior (11/04) 5,275

Calls: 3,346 (63%)

Puts: 1,929 (37%)

Current vs Prior +139.47%

Calls: +105.83% (Calls)

Puts: +197.82% (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 -58.24%

Calls: -44.04%

Puts: -67.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 10:05am) $14.18M

Calls: $11.16M (79%)

Puts: $3.02M (21%)

Prior (11/04) $2.53M

Calls: $1.60M (63%)

Puts: $934.8K (37%)

Current vs Prior +459.53%

Calls: +598.04%

Puts: +222.61%

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 -12.78%

Calls: +55.17%

Puts: -66.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:05am) 0.83

Prior (11/04) 0.58

Current vs Prior +44.70%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -45.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/05 10:05am) 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 3.28% | 5.35%8.18% | 9.83%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +37.44% | +32.74%+53.12% | +12.95%

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

Current vs 7-Day Avg +1.06% | +11.14%+29.57% | +3.33%

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

Current vs 7-Day Eod +37.44% | +32.74%+53.12% | +12.95%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.44% | 33.33%

Calls: 10.98% | 33.33%

Puts: 15.90% | 33.33%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -80.47% | -0.12%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -78.55% | -34.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($11.16M) vs puts ($3.02M). Massive premium surge with dollar volume up 460% vs prior. Unusually high activity with volume up 139% vs prior - elevated interest. P/C ratio rising 45% - increased hedging/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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
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 47 of results (avg 7.6%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 18	34.05	36.00	$35.03	5.6%	--	0.95	151
$135.00	Dec 4	33.40	35.40	$34.40	5.8%	--	0.97	13
$137.50	Dec 18	31.65	33.70	$32.67	6.3%	--	0.94	280
$140.00	Dec 11	29.00	31.00	$30.00	6.7%	--	0.94	28
$140.00	Nov 20	28.10	30.05	$29.08	6.7%	--	0.95	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 13	21.80	22.15	$21.98	1.6%	2	1.00	80
$185.00	Dec 18	17.70	18.50	$18.10	4.4%	35	0.82	2.2K
$185.00	Dec 11	17.45	18.25	$17.85	4.5%	30	0.87	36
$193.00	Nov 20	24.15	25.45	$24.80	5.2%	2	0.93	109
$179.00	Nov 20	11.60	12.25	$11.93	5.4%	14	0.80	1.1K

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. 193 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	33.40	35.40	$34.40	5.8%	--	0.97	13
$140.00	Nov 20	28.10	30.05	$29.08	6.7%	--	0.95	11
$135.00	Dec 18	34.05	36.00	$35.03	5.6%	--	0.95	151
$140.00	Dec 11	29.00	31.00	$30.00	6.7%	--	0.94	28
$137.50	Dec 18	31.65	33.70	$32.67	6.3%	--	0.94	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Nov 6	6.35	8.55	$7.45	29.5%	13	1.00	175
$178.00	Nov 6	8.20	10.50	$9.35	24.6%	2	1.00	70
$179.00	Nov 6	10.15	11.50	$10.83	12.5%	5	1.00	75
$180.00	Nov 6	11.00	12.45	$11.73	12.4%	101	1.00	737
$182.00	Nov 6	12.15	14.45	$13.30	17.3%	1	1.00	799

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 6.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.99	1.26	$1.13	23.9%	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	0.38	0.50	$0.44	27.3%	112	0.09	2.6K
$164.00	Nov 6	4.55	6.10	$5.32	29.1%	80	0.75	71
$162.50	Nov 6	5.90	6.90	$6.40	15.6%	78	0.81	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	2.85	3.35	$3.10	16.1%	1.1K	0.23	1.2K
$165.00	Dec 18	5.80	6.25	$6.03	7.5%	724	0.40	2.1K
$165.00	Dec 4	4.10	5.20	$4.65	23.7%	231	0.38	231
$167.50	Dec 18	5.75	7.30	$6.53	23.7%	203	0.46	1.6K
$165.00	Nov 20	3.70	4.35	$4.03	16.1%	191	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. 24 strikes (avg 75.7%, max 189.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Nov 6	Dec 18	88.6%	30.6%	189.3%	25	65
$162.50	Nov 6	Dec 18	72.4%	34.1%	112.2%	80	1.6K
$172.00	Nov 6	Nov 13	80.7%	38.8%	108.0%	3	32
$174.00	Nov 6	Nov 20	78.2%	38.2%	104.6%	3	237
$167.50	Nov 6	Dec 18	62.9%	30.9%	103.5%	6	102

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Nov 6	Dec 18	72.4%	34.1%	112.2%	3	1.3K
$174.00	Nov 6	Nov 20	78.2%	38.2%	104.6%	16	1.8K
$167.50	Nov 6	Dec 18	62.9%	30.9%	103.5%	209	1.7K
$172.00	Nov 6	Nov 20	80.7%	41.8%	93.2%	4	2.3K
$165.00	Nov 6	Dec 18	63.6%	33.9%	87.8%	724	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 0.73, avg 4.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$169.00	$172.00	Nov 6	$0.23	$2.77	$0.23	47%	12.04	$169.23
$165.00	$167.00	Nov 6	$0.79	$1.21	$0.79	72%	1.53	$165.79
$165.00	$170.00	Nov 27	$2.35	$2.65	$2.35	64%	1.13	$167.35
$162.50	$165.00	Dec 18	$1.15	$1.35	$1.15	65%	1.17	$163.65
$160.00	$161.00	Dec 18	$0.32	$0.68	$0.32	70%	2.12	$160.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$180.00	Nov 27	$1.73	$1.27	$1.73	93%	0.73	$181.27
$187.50	$185.00	Dec 11	$1.48	$1.02	$1.48	92%	0.69	$186.02
$160.00	$155.00	Nov 27	$0.37	$4.63	$0.37	27%	12.51	$159.63
$176.00	$175.00	Nov 6	$0.25	$0.75	$0.25	100%	3.00	$175.75
$187.50	$185.00	Dec 18	$1.40	$1.10	$1.40	86%	0.79	$186.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.41, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$199.00	$200.00	Nov 13	$0.78	$0.78	$0.22	91%	3.55	$199.78
$193.00	$195.00	Dec 11	$0.83	$0.83	$1.17	87%	0.71	$193.83
$174.00	$175.00	Nov 6	$0.83	$0.83	$0.17	75%	4.88	$174.83
$171.00	$174.00	Nov 20	$1.66	$1.66	$1.34	56%	1.24	$172.66
$172.50	$175.00	Nov 27	$1.42	$1.42	$1.08	56%	1.31	$173.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 27	$1.46	$1.46	$3.54	79%	0.41	$153.54
$155.00	$154.00	Dec 18	$0.86	$0.86	$0.14	77%	6.14	$154.14
$160.00	$158.00	Nov 13	$0.67	$0.67	$1.33	79%	0.50	$159.33
$164.00	$163.00	Nov 6	$0.54	$0.54	$0.46	75%	1.17	$163.46
$159.00	$155.00	Nov 6	$0.44	$0.44	$3.56	88%	0.12	$158.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.68, cheapest $0.81)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$0.81	80.7%	38.8%
$167.50	Nov 6	Dec 18	$5.51	62.9%	30.9%
$170.00	Nov 20	Nov 27	$1.00	38.9%	34.8%
$172.50	Nov 27	Dec 4	$0.57	34.5%	33.3%
$171.00	Nov 13	Nov 20	$1.29	42.4%	42.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$1.32	80.7%	38.8%
$171.00	Nov 6	Nov 13	$1.50	78.5%	42.4%
$167.00	Nov 6	Nov 13	$1.43	61.7%	39.8%
$168.00	Nov 6	Nov 13	$1.68	61.5%	42.1%
$167.50	Nov 6	Nov 13	$1.91	62.9%	45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 2.86% of stock, avg 7.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$169.00	Nov 6	$1.97	$2.83	$4.80	$164.20	$173.80	2.86%
$168.00	Nov 6	$2.68	$2.22	$4.90	$163.10	$172.90	2.92%
$167.50	Nov 6	$3.06	$2.04	$5.10	$162.40	$172.60	3.03%
$167.00	Nov 6	$3.39	$1.78	$5.17	$161.83	$172.17	3.08%
$165.00	Nov 6	$4.18	$1.14	$5.32	$159.68	$170.32	3.17%
$173.00	Nov 6	$0.67	$5.50	$6.17	$166.83	$179.17	3.67%
$163.00	Nov 6	$5.85	$0.48	$6.33	$156.67	$169.33	3.77%
$164.00	Nov 6	$5.32	$1.02	$6.34	$157.66	$170.34	3.77%
$172.00	Nov 6	$1.74	$4.63	$6.37	$165.63	$178.37	3.79%
$174.00	Nov 6	$1.11	$5.60	$6.71	$167.29	$180.71	3.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.08% of stock, avg 3.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$173.00	$165.00	Nov 6	$0.67	$1.14	$1.81	$163.19	$174.81
$177.50	$165.00	Nov 6	$0.74	$1.14	$1.88	$163.12	$179.38
$174.00	$165.00	Nov 6	$1.11	$1.14	$2.25	$162.75	$176.25
$173.00	$166.00	Nov 6	$0.67	$1.42	$2.09	$163.91	$175.09
$189.00	$145.00	Dec 11	$1.28	$1.13	$2.41	$142.59	$191.41
$177.50	$166.00	Nov 6	$0.74	$1.42	$2.16	$163.84	$179.66
$185.00	$145.00	Dec 11	$1.39	$1.13	$2.52	$142.48	$187.52
$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
$173.00	$167.00	Nov 6	$0.67	$1.78	$2.45	$164.55	$175.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 1.80, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/163	193/195	Dec 11	$1.93	$1.07	52%	1.80	$161.07	$194.93
163/164	183/184	Nov 6	$0.76	$0.24	69%	3.17	$163.24	$183.76
163/164	181/182	Nov 6	$0.75	$0.25	68%	3.00	$163.25	$181.75
158/160	188/188	Nov 13	$0.99	$1.01	71%	0.98	$159.01	$188.49
158/160	194/195	Nov 13	$1.05	$0.95	67%	1.11	$158.95	$195.05
158/160	189/190	Nov 13	$0.93	$1.07	73%	0.87	$159.07	$189.93
164/165	178/178	Nov 6	$0.78	$0.22	55%	3.55	$164.22	$178.28
158/160	176/177	Nov 13	$1.27	$0.73	53%	1.74	$158.73	$177.27
158/160	184/185	Nov 13	$0.91	$1.09	70%	0.83	$159.09	$184.91
154/155	190/192	Dec 18	$1.22	$1.28	64%	0.95	$153.78	$191.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.20	$4.80	23%	24.00
$160.00	$165.00	$170.00	Nov 20	$0.35	$4.65	27%	13.29
$150.00	$155.00	$160.00	Nov 20	$0.23	$4.77	15%	20.74
$155.00	$160.00	$165.00	Nov 20	$0.50	$4.50	23%	9.00
$140.00	$145.00	$150.00	Nov 20	$0.06	$4.94	6%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.41	$4.59	27%	11.20
$155.00	$160.00	$165.00	Nov 20	$0.45	$4.55	23%	10.11
$135.00	$140.00	$145.00	Dec 4	$0.06	$4.94	4%	82.33
$140.00	$145.00	$150.00	Dec 11	$0.19	$4.81	9%	25.32
$189.00	$190.00	$191.00	Dec 4	$0.05	$0.95	8%	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. 146 found (best net $-0.23, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$171.00	1:2	Nov 13	-$0.23	$5.77
$165.00	$170.00	1:2	Nov 20	-$1.30	$3.70
$165.00	$170.00	1:2	Dec 4	-$2.40	$2.60
$172.00	$175.00	1:2	Nov 13	-$0.55	$2.45
$181.00	$182.00	1:2	Nov 13	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.00	$170.00	1:2	Dec 11	-$2.70	$4.30
$170.00	$163.00	1:2	Dec 11	-$1.71	$5.29
$160.00	$155.00	1:2	Nov 20	-$0.10	$4.90
$165.00	$160.00	1:2	Nov 20	-$0.81	$4.19
$150.00	$145.00	1:2	Dec 4	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 4.05%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Dec 18	$6.80	0.50	1.1%	4.05%	5.19%	10	667
$172.50	Dec 18	$5.45	0.45	2.6%	3.24%	5.88%	9	2.2K
$175.00	Dec 18	$4.55	0.39	4.1%	2.71%	6.83%	20	3.4K
$177.50	Dec 18	$3.55	0.34	5.6%	2.11%	7.72%	25	53
$180.00	Dec 18	$2.84	0.29	7.1%	1.69%	8.79%	31	1.1K
$171.00	Dec 4	$4.80	0.48	1.7%	2.86%	4.60%	1	--
$170.00	Dec 4	$5.15	0.50	1.1%	3.06%	4.21%	16	104
$172.50	Dec 4	$4.10	0.44	2.6%	2.44%	5.08%	--	34
$177.50	Dec 11	$2.84	0.33	5.6%	1.69%	7.30%	--	70
$175.00	Dec 4	$3.15	0.38	4.1%	1.87%	6.00%	10	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 6,887

Total Puts 5,745

Put/Call Ratio 0.83

Net Difference 1,142

Prior's Put/Call Breakdown

Total Calls 3,346

Total Puts 1,929

Put/Call Ratio 0.58

Net Difference 1,417

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