XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.73 -5.54%

(11/5 10:15) ◀

Thursday, November 5, 2026 (10:20am)

▶ (11/5 10:25)

◀ 11/5 10:20 ▶

Option Volume

Detail

ℹ

Current (11/05 10:20am) 15,751

Calls: 8,011 (51%)

Puts: 7,740 (49%)

Prior (11/04) 7,683

Calls: 4,227 (55%)

Puts: 3,456 (45%)

Current vs Prior +105.01%

Calls: +89.52% (Calls)

Puts: +123.96% (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 -47.92%

Calls: -34.90%

Puts: -56.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 10:20am) $15.65M

Calls: $11.35M (72%)

Puts: $4.31M (28%)

Prior (11/04) $3.48M

Calls: $2.35M (68%)

Puts: $1.13M (32%)

Current vs Prior +349.70%

Calls: +382.25%

Puts: +281.81%

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 -3.70%

Calls: +57.74%

Puts: -52.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:20am) 0.97

Prior (11/04) 0.82

Current vs Prior +18.17%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -36.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/05 10:20am) 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 3.81% | 6.11%8.46% | 10.51%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +59.67% | +51.36%+58.40% | +20.82%

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

Current vs 7-Day Avg +17.41% | +26.73%+34.03% | +10.53%

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

Current vs 7-Day Eod +59.67% | +51.36%+58.40% | +20.82%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.91% | 26.98%

Calls: 72.33% | 34.78%

Puts: 25.48% | 19.19%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -28.92% | -19.15%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -21.94% | -47.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($11.35M). Massive premium surge with dollar volume up 350% vs prior. Unusually high activity with volume up 105% 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 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 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
10:20	BULLISH	NEUTRAL	BULLISH
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 41 of results (avg 7.9%, best 3.0%)

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%	--	0.97	13
$137.50	Dec 18	30.65	33.25	$31.95	8.1%	--	0.92	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
$195.00	Nov 20	27.70	28.55	$28.13	3.0%	--	1.00	812
$200.00	Nov 20	32.50	33.60	$33.05	3.3%	--	1.00	76
$185.00	Dec 18	19.10	19.75	$19.43	3.3%	50	0.84	2.2K
$185.00	Dec 11	18.80	19.45	$19.13	3.4%	40	0.89	36
$180.00	Nov 20	13.75	14.40	$14.08	4.6%	17	0.87	8.1K

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. 194 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%	--	0.97	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%	--	0.92	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	9.70	10.65	$10.18	9.3%	26	1.00	130
$178.00	Nov 6	9.35	11.65	$10.50	21.9%	2	1.00	70

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 9.0K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.93	1.15	$1.04	21.2%	805	0.17	505
$200.00	Nov 20	0.04	0.09	$0.07	71.4%	653	0.01	3.2K
$185.00	Nov 20	0.37	0.50	$0.44	29.5%	112	0.08	2.6K
$164.00	Nov 6	3.75	5.50	$4.63	37.8%	80	0.71	71
$162.50	Nov 6	4.80	6.90	$5.85	35.9%	78	0.82	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	3.55	3.80	$3.68	6.8%	1.1K	0.26	1.2K
$165.00	Dec 18	6.35	7.00	$6.68	9.7%	726	0.43	2.1K
$163.00	Nov 6	0.99	1.24	$1.12	22.3%	382	0.26	103
$165.00	Dec 4	4.10	5.95	$5.03	36.8%	231	0.41	231
$165.00	Nov 20	4.25	4.90	$4.58	14.2%	224	0.42	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. 23 strikes (avg 68.3%, max 190.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Nov 6	Dec 18	93.4%	32.2%	190.1%	25	65
$167.50	Nov 6	Dec 18	71.2%	32.7%	118.1%	7	102
$165.00	Nov 6	Dec 18	71.5%	34.6%	106.7%	70	986
$170.00	Nov 6	Dec 18	59.5%	34.9%	70.4%	24	676
$162.50	Nov 6	Dec 18	60.2%	35.8%	67.9%	80	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$163.00	Nov 6	Dec 11	74.3%	33.5%	122.1%	383	103
$167.50	Nov 6	Dec 18	71.2%	32.7%	118.1%	218	1.7K
$165.00	Nov 6	Dec 18	71.5%	34.6%	106.7%	938	2.4K
$164.00	Nov 6	Dec 4	70.4%	36.8%	91.2%	83	111
$172.50	Nov 6	Dec 18	68.2%	35.8%	90.8%	41	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.82, avg 4.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$166.00	Nov 6	$0.16	$0.84	$0.16	66%	5.25	$165.16
$165.00	$170.00	Nov 27	$2.28	$2.72	$2.28	61%	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	63%	1.17	$163.65
$170.00	$172.50	Dec 18	$0.82	$1.68	$0.82	48%	2.05	$170.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Dec 11	$1.37	$1.13	$1.37	94%	0.82	$186.13
$187.50	$185.00	Dec 18	$1.27	$1.23	$1.27	87%	0.97	$186.23
$181.00	$180.00	Nov 20	$0.17	$0.83	$0.17	89%	4.88	$180.83
$196.00	$195.00	Nov 20	$0.35	$0.65	$0.35	96%	1.86	$195.65
$174.00	$173.00	Nov 6	$0.35	$0.65	$0.35	100%	1.86	$173.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 5.25, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$199.00	$200.00	Nov 13	$0.84	$0.84	$0.16	91%	5.25	$199.84
$199.00	$200.00	Nov 27	$0.79	$0.79	$0.21	89%	3.76	$199.79
$171.00	$174.00	Nov 20	$1.81	$1.81	$1.19	57%	1.52	$172.81
$193.00	$195.00	Dec 11	$0.79	$0.79	$1.21	87%	0.65	$193.79
$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	$1.63	$1.63	$3.37	70%	0.48	$158.37
$160.00	$158.00	Nov 13	$0.93	$0.93	$1.07	75%	0.87	$159.07
$159.00	$155.00	Nov 6	$0.42	$0.42	$3.58	88%	0.12	$158.58
$150.00	$145.00	Dec 11	$0.88	$0.88	$4.12	83%	0.21	$149.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.07, cheapest $5.75)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 18	$5.75	71.2%	32.7%
$165.00	Nov 6	Nov 13	$2.22	71.5%	47.2%
$170.00	Nov 6	Nov 20	$2.89	59.5%	39.4%
$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
$164.00	Nov 6	Nov 13	$1.21	70.4%	41.1%
$166.00	Nov 6	Nov 13	$1.44	71.7%	43.7%
$167.00	Nov 6	Nov 13	$1.80	73.5%	46.9%
$165.00	Nov 6	Nov 13	$1.83	71.5%	47.2%
$167.50	Nov 6	Nov 13	$2.03	71.2%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 2.83% of stock, avg 7.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$168.00	Nov 6	$2.02	$2.70	$4.72	$163.28	$172.72	2.83%
$171.00	Nov 6	$1.03	$4.35	$5.38	$165.62	$176.38	3.23%
$167.50	Nov 6	$2.63	$2.79	$5.42	$162.08	$172.92	3.25%
$169.00	Nov 6	$1.84	$3.60	$5.44	$163.56	$174.44	3.26%
$165.00	Nov 6	$3.88	$1.70	$5.58	$159.42	$170.58	3.35%
$170.00	Nov 6	$1.33	$4.25	$5.58	$164.42	$175.58	3.35%
$167.00	Nov 6	$3.23	$2.63	$5.86	$161.14	$172.86	3.51%
$166.00	Nov 6	$3.72	$2.19	$5.91	$160.09	$171.91	3.54%
$164.00	Nov 6	$4.63	$1.33	$5.96	$158.04	$169.96	3.57%
$172.00	Nov 6	$0.83	$5.30	$6.13	$165.87	$178.13	3.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.17% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.00	$163.00	Nov 6	$0.83	$1.12	$1.95	$161.05	$173.95
$171.00	$163.00	Nov 6	$1.03	$1.12	$2.15	$160.85	$173.15
$172.00	$164.00	Nov 6	$0.83	$1.33	$2.16	$161.84	$174.16
$171.00	$164.00	Nov 6	$1.03	$1.33	$2.36	$161.64	$173.36
$186.00	$145.00	Dec 11	$1.23	$1.28	$2.51	$142.49	$188.51
$170.00	$163.00	Nov 6	$1.33	$1.12	$2.45	$160.55	$172.45
$170.00	$164.00	Nov 6	$1.33	$1.33	$2.66	$161.34	$172.66
$185.00	$145.00	Dec 11	$1.40	$1.28	$2.68	$142.32	$187.68
$172.00	$165.00	Nov 6	$0.83	$1.70	$2.53	$162.47	$174.53
$171.00	$165.00	Nov 6	$1.03	$1.70	$2.73	$162.27	$173.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 1.67, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
158/160	188/188	Nov 13	$1.25	$0.75	67%	1.67	$158.75	$188.75
150/155	199/200	Nov 27	$2.24	$2.76	67%	0.81	$152.76	$201.24
158/160	178/179	Nov 13	$1.47	$0.53	55%	2.77	$158.53	$179.47
158/160	194/195	Nov 13	$1.31	$0.69	63%	1.90	$158.69	$195.31
158/160	189/190	Nov 13	$1.15	$0.85	69%	1.35	$158.85	$190.15
158/160	184/185	Nov 13	$1.18	$0.82	66%	1.44	$158.82	$185.18
158/160	176/177	Nov 13	$1.48	$0.52	50%	2.85	$158.52	$177.48
158/160	181/182	Nov 13	$1.22	$0.78	63%	1.56	$158.78	$182.22
158/160	179/180	Nov 13	$1.07	$0.93	61%	1.15	$158.93	$180.07
140/145	199/200	Nov 27	$1.48	$3.52	75%	0.42	$143.52	$200.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.13	$4.87	23%	37.46
$173.00	$174.00	$175.00	Nov 6	$0.06	$0.94	8%	15.67
$140.00	$145.00	$150.00	Nov 20	$0.20	$4.80	7%	24.00
$145.00	$150.00	$155.00	Nov 20	$0.26	$4.74	8%	18.23
$170.00	$171.00	$172.00	Nov 6	$0.10	$0.90	11%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Dec 4	$0.09	$4.91	13%	54.56
$160.00	$165.00	$170.00	Nov 20	$0.66	$4.34	27%	6.58
$163.00	$170.00	$177.00	Dec 11	$1.30	$5.70	34%	4.38
$135.00	$140.00	$145.00	Nov 20	$0.09	$4.91	6%	54.56
$177.50	$180.00	$182.50	Dec 18	$0.11	$2.39	10%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.28, 134 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
$172.00	$175.00	1:2	Nov 13	-$0.52	$2.48
$165.00	$170.00	1:2	Dec 4	-$2.41	$2.59
$171.00	$174.00	1:2	Nov 20	-$0.81	$2.19

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	-$0.15	$4.85
$160.00	$158.00	1:2	Nov 13	$0.00	$2.00
$165.00	$160.00	1:2	Nov 20	-$1.40	$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.59%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.65	0.53	0.5%	4.59%	5.05%	6	68
$170.00	Dec 18	$6.25	0.48	2.0%	3.75%	5.71%	10	667
$172.50	Dec 18	$5.05	0.43	3.5%	3.03%	6.49%	9	2.2K
$175.00	Dec 18	$4.25	0.38	5.0%	2.55%	7.51%	37	3.4K
$177.50	Dec 18	$3.30	0.32	6.5%	1.98%	8.44%	25	53
$170.00	Dec 4	$5.00	0.48	2.0%	3.00%	4.96%	16	104
$172.50	Dec 4	$3.95	0.42	3.5%	2.37%	5.83%	--	34
$171.00	Dec 4	$4.40	0.45	2.6%	2.64%	5.20%	4	--
$180.00	Dec 18	$2.58	0.28	8.0%	1.55%	9.51%	32	1.1K
$177.50	Dec 11	$2.64	0.32	6.5%	1.58%	8.04%	--	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 8,011

Total Puts 7,740

Put/Call Ratio 0.97

Net Difference 271

Prior's Put/Call Breakdown

Total Calls 4,227

Total Puts 3,456

Put/Call Ratio 0.82

Net Difference 771

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