XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$167.36 -5.18%

(11/5 10:05) ◀

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

▶ (11/5 10:15)

◀ 11/5 10:10 ▶

Option Volume

Detail

ℹ

Current (11/05 10:10am) 13,313

Calls: 7,231 (54%)

Puts: 6,082 (46%)

Prior (11/04) 6,027

Calls: 3,704 (61%)

Puts: 2,323 (39%)

Current vs Prior +120.89%

Calls: +95.22% (Calls)

Puts: +161.82% (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 -55.98%

Calls: -41.24%

Puts: -66.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 10:10am) $14.77M

Calls: $11.34M (77%)

Puts: $3.43M (23%)

Prior (11/04) $2.79M

Calls: $1.80M (64%)

Puts: $993.9K (36%)

Current vs Prior +428.65%

Calls: +530.17%

Puts: +244.85%

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 -9.15%

Calls: +57.65%

Puts: -62.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:10am) 0.84

Prior (11/04) 0.63

Current vs Prior +34.11%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -44.83%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/05 10:10am) 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 3.21% | 5.60%8.05% | 10.12%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +34.77% | +38.94%+50.75% | +16.24%

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

Current vs 7-Day Avg -0.90% | +16.33%+27.57% | +6.34%

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

Current vs 7-Day Eod +34.77% | +38.94%+50.75% | +16.24%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.41% | 21.55%

Calls: 17.92% | 32.08%

Puts: 36.89% | 11.03%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -60.17% | -35.42%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -56.25% | -57.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($11.34M) vs puts ($3.43M). Massive premium surge with dollar volume up 429% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. P/C ratio rising 34% - 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
10:10	BULLISH	BULLISH	BULLISH
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 45 of results (avg 8.2%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	33.10	35.40	$34.25	6.7%	--	0.97	13
$135.00	Dec 18	33.65	36.00	$34.83	6.7%	--	0.95	151
$137.50	Dec 18	31.45	33.70	$32.58	6.9%	--	0.94	280
$140.00	Nov 20	27.85	30.05	$28.95	7.6%	--	0.95	11
$140.00	Dec 18	29.10	31.40	$30.25	7.6%	--	0.93	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	18.15	18.85	$18.50	3.8%	49	0.83	2.2K
$185.00	Dec 11	17.80	18.65	$18.23	4.7%	40	0.88	36
$195.00	Nov 6	26.30	27.75	$27.03	5.4%	1	1.00	1
$193.00	Nov 20	24.15	25.75	$24.95	6.4%	2	0.97	109
$190.00	Nov 13	21.35	22.80	$22.08	6.6%	3	1.00	80

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. 191 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	33.10	35.40	$34.25	6.7%	--	0.97	13
$140.00	Nov 20	27.85	30.05	$28.95	7.6%	--	0.95	11
$135.00	Dec 18	33.65	36.00	$34.83	6.7%	--	0.95	151
$140.00	Dec 11	28.65	31.00	$29.83	7.9%	--	0.94	28
$137.50	Dec 18	31.45	33.70	$32.58	6.9%	--	0.94	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 6	6.70	7.95	$7.33	17.1%	12	1.00	569
$176.00	Nov 6	6.50	8.85	$7.68	30.6%	13	1.00	175
$177.00	Nov 6	7.45	9.80	$8.63	27.2%	4	1.00	130
$178.00	Nov 6	8.50	10.80	$9.65	23.8%	2	1.00	70
$179.00	Nov 6	10.15	11.75	$10.95	14.6%	5	1.00	75

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 7.2K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.93	1.26	$1.10	30.0%	805	0.17	505
$200.00	Nov 20	0.05	0.08	$0.07	42.9%	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	4.35	5.50	$4.93	23.3%	80	0.76	71
$162.50	Nov 6	5.45	6.90	$6.18	23.5%	78	0.81	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	3.05	3.50	$3.28	13.7%	1.1K	0.24	1.2K
$165.00	Dec 18	5.80	6.50	$6.15	11.4%	724	0.41	2.1K
$165.00	Dec 4	4.10	5.40	$4.75	27.4%	231	0.39	231
$165.00	Nov 20	3.90	4.40	$4.15	12.0%	224	0.40	3.5K
$167.50	Dec 18	5.75	7.55	$6.65	27.1%	203	0.46	1.6K

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 68.8%, max 184.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Nov 6	Dec 18	88.4%	31.1%	184.7%	25	65
$162.50	Nov 6	Dec 18	72.6%	34.5%	110.8%	80	1.6K
$174.00	Nov 6	Nov 20	78.0%	38.5%	102.8%	3	237
$167.50	Nov 6	Dec 18	63.1%	31.1%	102.7%	6	102
$165.00	Nov 6	Dec 18	64.3%	34.2%	88.3%	70	986

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Nov 6	Dec 18	72.6%	34.5%	110.8%	18	1.3K
$174.00	Nov 6	Nov 20	78.0%	38.5%	102.8%	17	1.8K
$167.50	Nov 6	Dec 18	63.1%	31.1%	102.7%	210	1.7K
$165.00	Nov 6	Dec 18	64.3%	34.2%	88.3%	724	2.4K
$172.50	Nov 6	Dec 18	60.9%	34.6%	76.1%	38	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 0.74, avg 4.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.00	Nov 6	$0.78	$1.22	$0.78	72%	1.56	$165.78
$165.00	$170.00	Nov 27	$2.35	$2.65	$2.35	63%	1.13	$167.35
$160.00	$161.00	Dec 18	$0.29	$0.71	$0.29	70%	2.45	$160.29
$170.00	$171.00	Dec 4	$0.10	$0.90	$0.10	50%	9.00	$170.10
$170.00	$172.50	Dec 18	$0.80	$1.70	$0.80	50%	2.13	$170.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Dec 11	$1.44	$1.06	$1.44	94%	0.74	$186.06
$187.50	$185.00	Dec 18	$1.30	$1.20	$1.30	88%	0.92	$186.20
$183.00	$180.00	Nov 27	$1.93	$1.07	$1.93	95%	0.55	$181.07
$160.00	$155.00	Nov 27	$0.42	$4.58	$0.42	28%	10.90	$159.58
$177.50	$175.00	Dec 18	$0.93	$1.57	$0.93	68%	1.69	$176.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 8.09, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$197.00	Nov 20	$0.89	$0.89	$0.11	88%	8.09	$196.89
$199.00	$200.00	Nov 13	$0.78	$0.78	$0.22	91%	3.55	$199.78
$199.00	$200.00	Nov 27	$0.78	$0.78	$0.22	89%	3.55	$199.78
$193.00	$195.00	Dec 11	$0.79	$0.79	$1.21	87%	0.65	$193.79
$174.00	$175.00	Nov 6	$0.78	$0.78	$0.22	75%	3.55	$174.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 27	$1.51	$1.51	$3.49	78%	0.43	$153.49
$160.00	$158.00	Nov 13	$0.83	$0.83	$1.17	77%	0.71	$159.17
$163.00	$160.00	Dec 11	$1.28	$1.28	$1.72	65%	0.74	$161.72
$164.00	$163.00	Nov 6	$0.54	$0.54	$0.46	75%	1.17	$163.46
$160.00	$155.00	Nov 20	$1.27	$1.27	$3.73	73%	0.34	$158.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.91, cheapest $5.51)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 18	$5.51	63.1%	31.1%
$171.00	Nov 6	Nov 13	$2.03	58.3%	44.4%
$170.00	Nov 20	Nov 27	$1.05	39.2%	35.6%
$172.50	Nov 27	Dec 4	$0.53	35.2%	33.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$1.52	62.6%	38.9%
$168.00	Nov 6	Nov 13	$1.65	63.6%	40.7%
$166.00	Nov 6	Nov 13	$1.89	63.1%	43.6%
$167.50	Nov 6	Nov 13	$2.02	63.1%	44.2%
$169.00	Nov 6	Nov 13	$1.36	55.6%	45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 2.80% of stock, avg 7.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$168.00	Nov 6	$2.37	$2.32	$4.69	$163.31	$172.69	2.80%
$169.00	Nov 6	$1.94	$2.94	$4.88	$164.12	$173.88	2.92%
$167.50	Nov 6	$3.06	$2.06	$5.12	$162.38	$172.62	3.06%
$167.00	Nov 6	$3.32	$1.82	$5.14	$161.86	$172.14	3.07%
$171.00	Nov 6	$1.26	$3.88	$5.14	$165.86	$176.14	3.07%
$165.00	Nov 6	$4.10	$1.17	$5.27	$159.73	$170.27	3.15%
$172.00	Nov 6	$0.82	$4.90	$5.72	$166.28	$177.72	3.42%
$164.00	Nov 6	$4.93	$1.02	$5.95	$158.05	$169.95	3.56%
$163.00	Nov 6	$5.65	$0.48	$6.13	$156.87	$169.13	3.66%
$173.00	Nov 6	$0.64	$5.95	$6.59	$166.41	$179.59	3.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.08% of stock, avg 3.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$173.00	$165.00	Nov 6	$0.64	$1.17	$1.81	$163.19	$174.81
$172.00	$165.00	Nov 6	$0.82	$1.17	$1.99	$163.01	$173.99
$174.00	$165.00	Nov 6	$1.11	$1.17	$2.28	$162.72	$176.28
$173.00	$166.00	Nov 6	$0.64	$1.44	$2.08	$163.92	$175.08
$172.00	$166.00	Nov 6	$0.82	$1.44	$2.26	$163.74	$174.26
$186.00	$145.00	Dec 11	$1.23	$1.17	$2.40	$142.60	$188.40
$171.00	$165.00	Nov 6	$1.26	$1.17	$2.43	$162.57	$173.43
$171.00	$166.00	Nov 6	$1.26	$1.44	$2.70	$163.30	$173.70
$185.00	$145.00	Dec 11	$1.44	$1.17	$2.61	$142.39	$187.61
$174.00	$166.00	Nov 6	$1.11	$1.44	$2.55	$163.45	$176.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 1.35, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
158/160	188/188	Nov 13	$1.15	$0.85	69%	1.35	$158.85	$188.65
158/160	194/195	Nov 13	$1.21	$0.79	65%	1.53	$158.79	$195.21
158/160	189/190	Nov 13	$1.06	$0.94	71%	1.13	$158.94	$190.06
158/160	176/177	Nov 13	$1.44	$0.56	52%	2.57	$158.56	$177.44
158/160	178/179	Nov 13	$1.31	$0.69	57%	1.90	$158.69	$179.31
158/160	184/185	Nov 13	$1.07	$0.93	69%	1.15	$158.93	$185.07
163/164	181/182	Nov 6	$0.75	$0.25	68%	3.00	$163.25	$181.75
163/164	183/184	Nov 6	$0.71	$0.29	69%	2.45	$163.29	$183.71
158/160	181/182	Nov 13	$1.10	$0.90	65%	1.22	$158.90	$182.10
164/165	178/178	Nov 6	$0.81	$0.19	54%	4.26	$164.19	$178.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.14	$4.86	23%	34.71
$155.00	$160.00	$165.00	Nov 20	$0.28	$4.72	24%	16.86
$150.00	$155.00	$160.00	Nov 20	$0.14	$4.86	16%	34.71
$140.00	$145.00	$150.00	Nov 20	$0.10	$4.90	6%	49.00
$190.00	$192.50	$195.00	Dec 18	$0.07	$2.43	5%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.36	$4.64	28%	12.89
$155.00	$160.00	$165.00	Nov 20	$0.35	$4.65	24%	13.29
$140.00	$145.00	$150.00	Dec 11	$0.11	$4.89	9%	44.45
$150.00	$155.00	$160.00	Dec 11	$0.30	$4.70	13%	15.67
$135.00	$140.00	$145.00	Dec 4	$0.09	$4.91	4%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.30, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$171.00	1:2	Nov 13	-$0.30	$5.70
$165.00	$170.00	1:2	Nov 20	-$1.51	$3.49
$165.00	$170.00	1:2	Dec 4	-$2.42	$2.58
$172.00	$175.00	1:2	Nov 13	-$0.53	$2.47
$169.00	$171.00	1:2	Nov 6	-$0.58	$1.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.00	$170.00	1:2	Dec 11	-$2.93	$4.07
$170.00	$163.00	1:2	Dec 11	-$1.84	$5.16
$165.00	$160.00	1:2	Nov 20	-$0.91	$4.09
$150.00	$145.00	1:2	Dec 4	-$0.07	$4.93
$150.00	$145.00	1:2	Nov 20	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 4.78%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$8.00	0.55	0.1%	4.78%	4.86%	6	68
$170.00	Dec 18	$6.55	0.50	1.6%	3.91%	5.49%	10	667
$172.50	Dec 18	$5.40	0.45	3.1%	3.23%	6.30%	9	2.2K
$175.00	Dec 18	$4.50	0.39	4.6%	2.69%	7.25%	20	3.4K
$177.50	Dec 18	$3.50	0.34	6.1%	2.09%	8.15%	25	53
$170.00	Dec 4	$5.15	0.49	1.6%	3.08%	4.65%	16	104
$180.00	Dec 18	$2.76	0.29	7.5%	1.65%	9.20%	32	1.1K
$171.00	Dec 4	$4.60	0.47	2.2%	2.75%	4.92%	1	--
$172.50	Dec 4	$3.95	0.44	3.1%	2.36%	5.43%	--	34
$177.50	Dec 11	$2.84	0.33	6.1%	1.70%	7.76%	--	70

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 7,231

Total Puts 6,082

Put/Call Ratio 0.84

Net Difference 1,149

Prior's Put/Call Breakdown

Total Calls 3,704

Total Puts 2,323

Put/Call Ratio 0.63

Net Difference 1,381

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