XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$165.98 -5.96%

(11/5 10:20) ◀

Thursday, November 5, 2026 (10:25am)

▶ (11/5 10:30)

◀ 11/5 10:25 ▶

Option Volume

Detail

ℹ

Current (11/05 10:25am) 16,696

Calls: 8,460 (51%)

Puts: 8,236 (49%)

Prior (11/04) 8,714

Calls: 4,735 (54%)

Puts: 3,979 (46%)

Current vs Prior +91.60%

Calls: +78.67% (Calls)

Puts: +106.99% (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 -44.80%

Calls: -31.25%

Puts: -54.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 10:25am) $16.17M

Calls: $11.45M (71%)

Puts: $4.72M (29%)

Prior (11/04) $3.76M

Calls: $2.44M (65%)

Puts: $1.31M (35%)

Current vs Prior +330.55%

Calls: +368.75%

Puts: +259.55%

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 -0.49%

Calls: +59.18%

Puts: -47.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:25am) 0.97

Prior (11/04) 0.84

Current vs Prior +15.85%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -36.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/05 10:25am) 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 3.84% | 5.97%8.80% | 10.89%

Prior 2.39% | 4.03%5.34% | 8.70%

Current vs Prior +60.90% | +48.01%+64.75% | +25.17%

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

Current vs 7-Day Avg +18.31% | +23.92%+39.41% | +14.51%

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

Current vs 7-Day Eod +60.90% | +48.01%+64.75% | +25.17%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.70% | 36.75%

Calls: 34.21% | 30.43%

Puts: 15.18% | 43.08%

Prior 68.81% | 33.37%

Calls: 47.03% | 39.83%

Puts: 90.59% | 26.91%

Current vs Prior -64.10% | +10.13%

Prior 7-Day Avg 62.65% | 51.21%

Calls: 62.41% | 50.20%

Puts: 62.90% | 52.21%

Current vs 7-Day Avg -60.58% | -28.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($11.45M). Massive premium surge with dollar volume up 331% vs prior. Above-average activity with volume up 92% vs prior. 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 NEUTRAL

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
10:25	BULLISH	NEUTRAL	BULLISH
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 55 of results (avg 8.0%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 20	26.60	28.60	$27.60	7.2%	--	0.95	11
$145.00	Nov 6	20.95	22.60	$21.78	7.6%	--	0.90	10
$145.00	Nov 20	21.95	23.70	$22.83	7.7%	--	0.92	28
$163.00	Dec 11	9.40	10.15	$9.78	7.7%	1	0.64	--
$137.50	Dec 18	30.35	32.80	$31.58	7.8%	--	0.92	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	28.55	29.20	$28.88	2.3%	6	1.00	812
$182.00	Nov 20	16.15	16.70	$16.42	3.3%	--	0.92	558
$185.00	Dec 18	19.50	20.30	$19.90	4.0%	50	0.85	2.2K
$185.00	Dec 11	19.25	20.10	$19.68	4.3%	40	0.91	36
$163.00	Nov 6	1.38	1.45	$1.42	4.9%	524	0.30	103

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.76, cheapest $0.68)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 20	0.61	0.74	$0.68	19.1%	258	0.12	474
$180.00	Nov 20	0.89	1.07	$0.98	18.4%	807	0.16	505
$195.00	Dec 18	0.57	0.65	$0.61	13.1%	63	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. 193 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	31.75	34.45	$33.10	8.2%	--	0.97	13
$140.00	Nov 20	26.60	28.60	$27.60	7.2%	--	0.95	11
$135.00	Dec 18	32.55	35.25	$33.90	8.0%	--	0.94	151
$140.00	Dec 11	27.45	29.80	$28.63	8.2%	--	0.94	28
$137.50	Dec 18	30.35	32.80	$31.58	7.8%	--	0.92	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$174.00	Nov 6	6.15	8.40	$7.28	30.9%	15	1.00	100
$175.00	Nov 6	6.95	9.35	$8.15	29.4%	12	1.00	569
$176.00	Nov 6	8.00	10.30	$9.15	25.1%	13	1.00	175
$177.00	Nov 6	10.30	11.25	$10.78	8.8%	51	1.00	130
$178.00	Nov 6	9.80	12.35	$11.08	23.0%	2	1.00	70

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 9.0K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	0.89	1.07	$0.98	18.4%	807	0.16	505
$182.50	Nov 20	0.61	0.74	$0.68	19.1%	258	0.12	474
$185.00	Nov 20	0.39	0.50	$0.45	24.4%	118	0.08	2.6K
$164.00	Nov 6	3.75	5.50	$4.63	37.8%	80	0.66	71
$162.50	Nov 6	4.75	6.90	$5.83	36.9%	78	0.79	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	3.70	4.10	$3.90	10.3%	1.2K	0.27	1.2K
$165.00	Dec 18	6.70	7.40	$7.05	9.9%	740	0.44	2.1K
$163.00	Nov 6	1.38	1.45	$1.42	4.9%	524	0.30	103
$165.00	Nov 20	4.65	5.35	$5.00	14.0%	231	0.44	3.5K
$165.00	Dec 4	4.10	6.35	$5.23	43.0%	231	0.42	231

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 70.5%, max 125.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$163.00	Nov 6	Dec 11	77.3%	34.3%	125.6%	79	75
$167.50	Nov 6	Dec 18	73.1%	34.5%	112.2%	7	102
$165.00	Nov 6	Dec 18	75.0%	35.6%	110.4%	75	986
$170.00	Nov 6	Dec 18	61.6%	35.7%	72.5%	32	676
$162.50	Nov 6	Dec 18	58.4%	35.9%	62.4%	80	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$163.00	Nov 6	Dec 11	77.3%	34.3%	125.6%	525	103
$167.50	Nov 6	Dec 18	73.1%	34.5%	112.2%	218	1.7K
$165.00	Nov 6	Dec 18	75.0%	35.6%	110.4%	952	2.4K
$164.00	Nov 6	Dec 4	76.1%	37.3%	104.3%	90	111
$172.50	Nov 6	Dec 18	71.8%	36.5%	96.7%	41	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 0.82, avg 4.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$163.00	$165.00	Dec 11	$0.43	$1.57	$0.43	64%	3.65	$163.43
$170.00	$172.50	Nov 27	$0.60	$1.90	$0.60	47%	3.17	$170.60
$160.00	$161.00	Dec 18	$0.30	$0.70	$0.30	67%	2.33	$160.30
$162.50	$165.00	Dec 18	$1.15	$1.35	$1.15	62%	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	96%	0.82	$186.13
$196.00	$195.00	Nov 20	$0.15	$0.85	$0.15	97%	5.67	$195.85
$187.50	$185.00	Dec 18	$1.33	$1.17	$1.33	88%	0.88	$186.17
$172.50	$170.00	Nov 27	$0.73	$1.77	$0.73	62%	2.42	$171.77
$179.00	$178.00	Nov 20	$0.12	$0.88	$0.12	84%	7.33	$178.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 2.25, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Dec 18	$1.73	$1.73	$0.77	57%	2.25	$174.23
$193.00	$195.00	Dec 11	$0.79	$0.79	$1.21	87%	0.65	$193.79
$171.00	$173.00	Nov 20	$1.32	$1.32	$0.68	58%	1.94	$172.32
$172.50	$175.00	Dec 4	$1.47	$1.47	$1.03	58%	1.43	$173.97
$172.50	$175.00	Nov 27	$1.40	$1.40	$1.10	59%	1.27	$173.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 27	$1.30	$1.30	$3.70	79%	0.35	$153.70
$164.00	$162.50	Nov 13	$1.08	$1.08	$0.42	62%	2.57	$162.92
$160.00	$158.00	Nov 13	$0.81	$0.81	$1.19	75%	0.68	$159.19
$157.50	$156.00	Dec 18	$0.83	$0.83	$0.67	70%	1.24	$156.67
$165.00	$164.00	Nov 13	$0.75	$0.75	$0.25	59%	3.00	$164.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.12, cheapest $5.74)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 18	$5.74	73.1%	34.5%
$165.00	Nov 6	Nov 13	$2.28	75.0%	51.2%
$170.00	Nov 6	Nov 20	$3.07	61.6%	40.9%
$172.50	Nov 27	Dec 4	$0.55	37.4%	35.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$1.86	82.1%	48.7%
$166.00	Nov 6	Nov 13	$1.26	75.2%	45.5%
$164.00	Nov 6	Nov 13	$1.38	76.1%	47.7%
$165.00	Nov 6	Nov 13	$1.80	75.0%	51.2%
$169.00	Nov 6	Nov 13	$1.30	70.4%	47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 2.92% of stock, avg 8.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$168.00	Nov 6	$1.92	$2.93	$4.85	$163.15	$172.85	2.92%
$166.00	Nov 6	$2.89	$2.57	$5.46	$160.54	$171.46	3.29%
$167.50	Nov 6	$2.54	$2.97	$5.51	$161.99	$173.01	3.32%
$169.00	Nov 6	$1.82	$3.73	$5.55	$163.45	$174.55	3.34%
$171.00	Nov 6	$0.98	$4.78	$5.76	$165.24	$176.76	3.47%
$165.00	Nov 6	$3.80	$2.10	$5.90	$159.10	$170.90	3.55%
$167.00	Nov 6	$3.13	$2.79	$5.92	$161.08	$172.92	3.57%
$170.00	Nov 6	$1.15	$4.78	$5.93	$164.07	$175.93	3.57%
$172.00	Nov 6	$0.79	$5.58	$6.37	$165.63	$178.37	3.84%
$164.00	Nov 6	$4.63	$1.77	$6.40	$157.60	$170.40	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.02% of stock, avg 3.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$171.00	$162.50	Nov 6	$0.98	$0.71	$1.69	$160.81	$172.69
$170.00	$162.50	Nov 6	$1.15	$0.71	$1.86	$160.64	$171.86
$171.00	$163.00	Nov 6	$0.98	$1.42	$2.40	$160.60	$173.40
$170.00	$163.00	Nov 6	$1.15	$1.42	$2.57	$160.43	$172.57
$186.00	$145.00	Dec 11	$1.19	$1.33	$2.52	$142.48	$188.52
$185.00	$145.00	Dec 11	$1.40	$1.33	$2.73	$142.27	$187.73
$171.00	$164.00	Nov 6	$0.98	$1.77	$2.75	$161.25	$173.75
$170.00	$164.00	Nov 6	$1.15	$1.77	$2.92	$161.08	$172.92
$169.00	$162.50	Nov 6	$1.82	$0.71	$2.53	$159.97	$171.53
$179.00	$150.00	Nov 27	$1.70	$1.06	$2.76	$147.24	$181.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 1.30, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
158/160	188/188	Nov 13	$1.13	$0.87	67%	1.30	$158.87	$188.63
158/160	178/179	Nov 13	$1.35	$0.65	55%	2.08	$158.65	$179.35
158/160	194/195	Nov 13	$1.18	$0.82	63%	1.44	$158.82	$195.18
162/163	173/174	Nov 6	$0.89	$0.11	52%	8.09	$162.11	$173.89
162/163	175/176	Nov 6	$0.81	$0.19	60%	4.26	$162.19	$175.81
162/163	174/175	Nov 6	$0.84	$0.16	57%	5.25	$162.16	$174.84
158/160	189/190	Nov 13	$1.04	$0.96	68%	1.08	$158.96	$190.04
158/160	176/177	Nov 13	$1.38	$0.62	50%	2.23	$158.62	$177.38
158/160	184/185	Nov 13	$1.06	$0.94	66%	1.13	$158.94	$185.06
158/160	181/182	Nov 13	$1.10	$0.90	63%	1.22	$158.90	$182.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.11	$4.89	27%	44.45
$173.00	$174.00	$175.00	Nov 6	$0.05	$0.95	8%	19.00
$190.00	$192.50	$195.00	Dec 18	$0.08	$2.42	4%	30.25
$151.00	$152.50	$154.00	Dec 18	$0.06	$1.44	4%	24.00
$187.50	$190.00	$192.50	Dec 18	$0.12	$2.38	6%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Dec 11	$0.05	$4.95	13%	99.00
$163.00	$170.00	$177.00	Dec 11	$1.16	$5.84	34%	5.03
$160.00	$165.00	$170.00	Nov 20	$0.58	$4.42	27%	7.62
$145.00	$150.00	$155.00	Nov 13	$0.07	$4.93	9%	70.43
$145.00	$150.00	$155.00	Nov 20	$0.18	$4.82	11%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.30, 128 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	-$1.26	$3.74
$165.00	$170.00	1:2	Nov 27	-$2.17	$2.83
$165.00	$170.00	1:2	Dec 4	-$2.23	$2.77
$172.00	$175.00	1:2	Nov 13	-$0.58	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$163.00	1:2	Dec 11	-$1.81	$5.19
$177.00	$170.00	1:2	Dec 11	-$3.81	$3.19
$160.00	$155.00	1:2	Nov 20	-$0.65	$4.35
$165.00	$160.00	1:2	Nov 20	-$1.30	$3.70
$150.00	$145.00	1:2	Dec 4	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.49%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.45	0.52	0.9%	4.49%	5.40%	6	68
$170.00	Dec 18	$6.25	0.47	2.4%	3.77%	6.19%	10	667
$172.50	Dec 18	$5.05	0.43	3.9%	3.04%	6.97%	9	2.2K
$175.00	Dec 18	$4.20	0.37	5.4%	2.53%	7.96%	43	3.4K
$177.50	Dec 18	$3.30	0.32	6.9%	1.99%	8.93%	25	53
$170.00	Dec 4	$5.00	0.47	2.4%	3.01%	5.43%	16	104
$171.00	Dec 4	$4.40	0.45	3.0%	2.65%	5.68%	4	--
$172.50	Dec 4	$3.90	0.42	3.9%	2.35%	6.28%	--	34
$180.00	Dec 18	$2.58	0.27	8.4%	1.55%	10.00%	32	1.1K
$170.00	Nov 27	$4.45	0.47	2.4%	2.68%	5.10%	--	11

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 8,460

Total Puts 8,236

Put/Call Ratio 0.97

Net Difference 224

Prior's Put/Call Breakdown

Total Calls 4,735

Total Puts 3,979

Put/Call Ratio 0.84

Net Difference 756

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