XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$167.09 -5.33%

(11/5 10:10) ◀

Thursday, November 5, 2026 (10:15am)

▶ (11/5 10:20)

◀ 11/5 10:15 ▶

Option Volume

Detail

ℹ

Current (11/05 10:15am) 14,819

Calls: 7,775 (52%)

Puts: 7,044 (48%)

Prior (11/04) 6,572

Calls: 3,954 (60%)

Puts: 2,618 (40%)

Current vs Prior +125.49%

Calls: +96.64% (Calls)

Puts: +169.06% (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 -51.00%

Calls: -36.82%

Puts: -60.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 10:15am) $15.30M

Calls: $11.29M (74%)

Puts: $4.01M (26%)

Prior (11/04) $3.16M

Calls: $2.09M (66%)

Puts: $1.07M (34%)

Current vs Prior +384.96%

Calls: +440.43%

Puts: +276.23%

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 -5.84%

Calls: +57.01%

Puts: -55.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:15am) 0.91

Prior (11/04) 0.66

Current vs Prior +36.83%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -40.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/05 10:15am) 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 3.64% | 5.89%8.53% | 10.50%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +52.55% | +46.13%+59.73% | +20.69%

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

Current vs 7-Day Avg +12.17% | +22.35%+35.16% | +10.42%

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

Current vs 7-Day Eod +52.55% | +46.13%+59.73% | +20.69%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.11% | 26.87%

Calls: 19.94% | 36.54%

Puts: 20.28% | 17.20%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -70.77% | -19.48%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -67.90% | -47.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($11.29M). Massive premium surge with dollar volume up 385% vs prior. Unusually high activity with volume up 125% vs prior - elevated interest. P/C ratio rising 37% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

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
10:15	BULLISH	NEUTRAL	BULLISH
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 38 of results (avg 7.9%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Dec 18	28.40	30.65	$29.53	7.6%	2	0.90	398
$135.00	Dec 18	32.95	35.60	$34.28	7.7%	--	0.94	151
$135.00	Dec 4	32.30	34.90	$33.60	7.7%	--	0.96	13
$137.50	Dec 18	30.65	33.25	$31.95	8.1%	--	0.93	280
$140.00	Nov 20	27.05	29.50	$28.28	8.7%	--	0.95	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 20	20.90	21.70	$21.30	3.8%	17	0.96	1.4K
$190.00	Dec 18	23.10	24.10	$23.60	4.2%	17	0.91	2.2K
$188.00	Nov 6	20.65	21.60	$21.13	4.5%	--	1.00	80
$185.00	Dec 18	18.80	19.70	$19.25	4.7%	49	0.83	2.2K
$170.00	Nov 20	6.80	7.15	$6.98	5.0%	133	0.57	4.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.57, cheapest $0.57)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Dec 18	0.52	0.63	$0.57	19.3%	62	0.08	2.8K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 192 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	32.30	34.90	$33.60	7.7%	--	0.96	13
$140.00	Nov 20	27.05	29.50	$28.28	8.7%	--	0.95	11
$135.00	Dec 18	32.95	35.60	$34.28	7.7%	--	0.94	151
$140.00	Dec 11	27.90	30.55	$29.23	9.1%	--	0.94	28
$137.50	Dec 18	30.65	33.25	$31.95	8.1%	--	0.93	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Nov 6	6.30	7.15	$6.73	12.6%	11	1.00	257
$174.00	Nov 6	5.60	8.05	$6.83	35.9%	15	1.00	100
$175.00	Nov 6	6.70	8.75	$7.73	26.5%	12	1.00	569
$176.00	Nov 6	7.45	9.70	$8.57	26.3%	13	1.00	175
$177.00	Nov 6	9.30	10.65	$9.98	13.5%	9	1.00	130

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 8.2K, 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	0.04	0.08	$0.06	66.7%	503	0.01	3.2K
$185.00	Nov 20	0.37	0.51	$0.44	31.8%	112	0.08	2.6K
$164.00	Nov 6	3.75	5.50	$4.63	37.8%	80	0.74	71
$162.50	Nov 6	4.80	6.90	$5.85	35.9%	78	0.83	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	3.30	3.75	$3.53	12.7%	1.1K	0.25	1.2K
$165.00	Dec 18	5.95	6.95	$6.45	15.5%	724	0.43	2.1K
$165.00	Dec 4	4.10	5.95	$5.03	36.8%	231	0.41	231
$165.00	Nov 20	4.55	4.95	$4.75	8.4%	224	0.42	3.5K
$165.00	Nov 6	1.32	1.87	$1.60	34.4%	212	0.34	337

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 69.1%, max 181.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Nov 6	Dec 18	90.6%	32.2%	181.2%	25	65
$167.50	Nov 6	Dec 18	78.2%	32.8%	138.8%	6	102
$165.00	Nov 6	Dec 18	72.1%	33.6%	114.6%	70	986
$162.50	Nov 6	Dec 18	62.8%	35.7%	75.9%	80	1.6K
$170.00	Nov 6	Dec 18	53.4%	35.0%	52.7%	23	676

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	78.2%	32.8%	138.8%	215	1.7K
$163.00	Nov 6	Dec 11	73.9%	33.5%	120.6%	158	103
$165.00	Nov 6	Dec 18	72.1%	33.6%	114.6%	936	2.4K
$164.00	Nov 6	Dec 4	68.1%	36.9%	84.8%	83	111
$162.50	Nov 6	Dec 18	62.8%	35.7%	75.9%	26	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 3.35, avg 4.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.00	Nov 6	$0.66	$1.34	$0.66	68%	2.03	$165.66
$165.00	$170.00	Nov 27	$2.28	$2.72	$2.28	60%	1.19	$167.28
$160.00	$161.00	Dec 18	$0.27	$0.73	$0.27	67%	2.70	$160.27
$162.50	$165.00	Dec 18	$1.15	$1.35	$1.15	62%	1.17	$163.65
$170.00	$171.00	Dec 4	$0.13	$0.87	$0.13	48%	6.69	$170.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$188.00	Nov 20	$0.23	$0.77	$0.23	97%	3.35	$188.77
$172.50	$170.00	Nov 27	$0.67	$1.83	$0.67	61%	2.73	$171.83
$187.50	$185.00	Dec 11	$1.60	$0.90	$1.60	93%	0.56	$185.90
$187.50	$185.00	Dec 18	$1.45	$1.05	$1.45	86%	0.72	$186.05
$192.50	$190.00	Dec 18	$1.65	$0.85	$1.65	93%	0.52	$190.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 1.73, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$174.00	Nov 20	$1.90	$1.90	$1.10	58%	1.73	$172.90
$199.00	$200.00	Nov 13	$0.78	$0.78	$0.22	91%	3.55	$199.78
$199.00	$200.00	Nov 27	$0.79	$0.79	$0.21	89%	3.76	$199.79
$193.00	$195.00	Dec 11	$0.80	$0.80	$1.20	87%	0.67	$193.80
$172.50	$175.00	Dec 4	$1.50	$1.50	$1.00	58%	1.50	$174.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 27	$1.45	$1.45	$3.55	78%	0.41	$153.55
$160.00	$155.00	Nov 20	$1.74	$1.74	$3.26	70%	0.53	$158.26
$160.00	$158.00	Nov 13	$0.85	$0.85	$1.15	76%	0.74	$159.15
$150.00	$145.00	Dec 4	$0.81	$0.81	$4.19	84%	0.19	$149.19
$159.00	$155.00	Nov 6	$0.42	$0.42	$3.58	88%	0.12	$158.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.12, cheapest $5.48)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 18	$5.48	78.2%	32.8%
$165.00	Nov 6	Nov 13	$2.22	72.1%	50.4%
$170.00	Nov 6	Nov 20	$2.91	53.4%	40.0%
$172.50	Nov 27	Dec 4	$0.55	37.0%	35.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Nov 13	$1.79	78.2%	49.7%
$166.00	Nov 6	Nov 13	$1.63	72.7%	46.5%
$167.00	Nov 6	Nov 13	$1.49	67.1%	42.7%
$165.00	Nov 6	Nov 13	$1.98	72.1%	50.4%
$169.00	Nov 6	Nov 13	$1.08	58.8%	44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 2.94% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$168.00	Nov 6	$2.22	$2.70	$4.92	$163.08	$172.92	2.94%
$171.00	Nov 6	$0.98	$4.35	$5.33	$165.67	$176.33	3.19%
$167.00	Nov 6	$3.22	$2.22	$5.44	$161.56	$172.44	3.26%
$169.00	Nov 6	$1.84	$3.60	$5.44	$163.56	$174.44	3.26%
$165.00	Nov 6	$3.88	$1.60	$5.48	$159.52	$170.48	3.28%
$170.00	Nov 6	$1.31	$4.43	$5.74	$164.26	$175.74	3.44%
$164.00	Nov 6	$4.63	$1.14	$5.77	$158.23	$169.77	3.45%
$167.50	Nov 6	$2.90	$2.86	$5.76	$161.74	$173.26	3.45%
$172.00	Nov 6	$0.83	$5.30	$6.13	$165.87	$178.13	3.67%
$163.00	Nov 6	$5.38	$1.05	$6.43	$156.57	$169.43	3.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.05% of stock, avg 3.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$173.00	$164.00	Nov 6	$0.61	$1.14	$1.75	$162.25	$174.75
$172.00	$164.00	Nov 6	$0.83	$1.14	$1.97	$162.03	$173.97
$171.00	$164.00	Nov 6	$0.98	$1.14	$2.12	$161.88	$173.12
$186.00	$145.00	Dec 11	$1.21	$1.23	$2.44	$142.56	$188.44
$173.00	$165.00	Nov 6	$0.61	$1.60	$2.21	$162.79	$175.21
$172.00	$165.00	Nov 6	$0.83	$1.60	$2.43	$162.57	$174.43
$170.00	$164.00	Nov 6	$1.31	$1.14	$2.45	$161.55	$172.45
$171.00	$165.00	Nov 6	$0.98	$1.60	$2.58	$162.42	$173.58
$185.00	$145.00	Dec 11	$1.40	$1.23	$2.63	$142.37	$187.63
$170.00	$165.00	Nov 6	$1.31	$1.60	$2.91	$162.09	$172.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 0.81, avg credit $0.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/155	199/200	Nov 27	$2.24	$2.76	67%	0.81	$152.76	$201.24
158/160	188/188	Nov 13	$1.17	$0.83	68%	1.41	$158.83	$188.67
158/160	178/179	Nov 13	$1.41	$0.59	56%	2.39	$158.59	$179.41
158/160	190/191	Nov 13	$1.02	$0.98	72%	1.04	$158.98	$191.02
158/160	184/185	Nov 13	$1.10	$0.90	67%	1.22	$158.90	$185.10
158/160	176/177	Nov 13	$1.40	$0.60	51%	2.33	$158.60	$177.40
158/160	181/182	Nov 13	$1.12	$0.88	64%	1.27	$158.88	$182.12
158/160	189/190	Nov 13	$0.99	$1.01	70%	0.98	$159.01	$189.99
162/164	178/179	Nov 13	$1.18	$0.32	45%	3.69	$162.82	$179.18
162/163	181/182	Nov 6	$0.64	$0.36	69%	1.78	$162.36	$181.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.17	$4.83	25%	28.41
$160.00	$165.00	$170.00	Dec 4	$0.13	$4.87	23%	37.46
$160.00	$165.00	$170.00	Nov 20	$0.59	$4.41	26%	7.47
$150.00	$155.00	$160.00	Nov 20	$0.45	$4.55	18%	10.11
$140.00	$145.00	$150.00	Nov 20	$0.20	$4.80	7%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.58	$4.42	27%	7.62
$163.00	$170.00	$177.00	Dec 11	$1.30	$5.70	33%	4.38
$135.00	$140.00	$145.00	Nov 20	$0.09	$4.91	6%	54.56
$172.50	$175.00	$177.50	Dec 18	$0.12	$2.38	11%	19.83
$170.00	$172.50	$175.00	Dec 4	$0.20	$2.30	14%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-0.28, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$171.00	1:2	Nov 13	-$0.28	$5.72
$165.00	$170.00	1:2	Nov 20	-$1.16	$3.84
$171.00	$174.00	1:2	Nov 20	-$0.65	$2.35
$172.00	$175.00	1:2	Nov 13	-$0.52	$2.48
$165.00	$170.00	1:2	Dec 4	-$2.41	$2.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$163.00	1:2	Dec 11	-$1.63	$5.37
$177.00	$170.00	1:2	Dec 11	-$3.38	$3.62
$150.00	$145.00	1:2	Dec 4	-$0.07	$4.93
$160.00	$158.00	1:2	Nov 13	-$0.08	$1.92
$155.00	$150.00	1:2	Nov 13	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 4.58%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.65	0.53	0.2%	4.58%	4.82%	6	68
$170.00	Dec 18	$6.25	0.48	1.7%	3.74%	5.48%	10	667
$172.50	Dec 18	$5.05	0.43	3.2%	3.02%	6.26%	9	2.2K
$175.00	Dec 18	$4.25	0.38	4.7%	2.54%	7.28%	37	3.4K
$177.50	Dec 18	$3.30	0.32	6.2%	1.97%	8.21%	25	53
$170.00	Dec 4	$5.00	0.48	1.7%	2.99%	4.73%	16	104
$172.50	Dec 4	$3.95	0.42	3.2%	2.36%	5.60%	--	34
$171.00	Dec 4	$4.40	0.46	2.3%	2.63%	4.97%	1	--
$180.00	Dec 18	$2.58	0.27	7.7%	1.54%	9.27%	32	1.1K
$177.50	Dec 11	$2.64	0.32	6.2%	1.58%	7.81%	--	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 7,775

Total Puts 7,044

Put/Call Ratio 0.91

Net Difference 731

Prior's Put/Call Breakdown

Total Calls 3,954

Total Puts 2,618

Put/Call Ratio 0.66

Net Difference 1,336

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