XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.32 -0.11%

(11/2 09:35) ◀

Monday, November 2, 2026 (9:40am)

▶ (11/2 09:45)

◀ 11/2 09:40 ▶

Option Volume

Detail

ℹ

Current (11/02 9:40am) 463

Calls: 354 (76%)

Puts: 109 (24%)

Prior (10/30) 1,059

Calls: 641 (61%)

Puts: 418 (39%)

Current vs Prior -56.28%

Calls: -44.77% (Calls)

Puts: -73.92% (Puts)

Prior 7-Day Total 191,078

Calls: 75,691 (40%)

Puts: 115,387 (60%)

Prior 7-Day Average 27,296

Calls: 10,813 (40%)

Puts: 16,483 (60%)

Current vs Prior 7-Day Avg -98.30%

Calls: -96.73%

Puts: -99.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 9:40am) $229.3K

Calls: $168.2K (73%)

Puts: $61.0K (27%)

Prior (10/30) $398.7K

Calls: $210.2K (53%)

Puts: $188.5K (47%)

Current vs Prior -42.49%

Calls: -19.95%

Puts: -67.62%

Prior 7-Day Total $105.40M

Calls: $53.78M (51%)

Puts: $51.62M (49%)

Prior 7-Day Average $15.06M

Calls: $7.68M (51%)

Puts: $7.37M (49%)

Current vs Prior 7-Day Avg -98.48%

Calls: -97.81%

Puts: -99.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:40am) 0.31

Prior (10/30) 0.65

Current vs Prior -52.78%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg -79.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 9:40am) 835,701

Calls: 279,917 (33%)

Puts: 555,784 (67%)

Prior (10/30) 827,547

Calls: 282,804 (34%)

Puts: 544,743 (66%)

Current vs Prior +0.99%

Prior 7-Day Total 5,665,921

Calls: 1,915,716 (34%)

Puts: 3,750,205 (66%)

Prior 7-Day Average 809,417

Calls: 273,673 (34%)

Puts: 535,743 (66%)

Current vs Prior 7-Day Avg +3.25%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 4.13% | 5.93%7.21% | 10.13%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -9.44% | +3.01%-1.64% | -1.20%

Prior 7-Day Avg 3.04% | 4.65%6.62% | 9.57%

Current vs 7-Day Avg +35.84% | +27.59%+8.87% | +5.85%

Prior 7-Day Eod 4.56% | 5.75%7.33% | 10.25%

Current vs 7-Day Eod -9.44% | +3.01%-1.64% | -1.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.66% | 28.91%

Calls: 24.66% | 37.20%

Puts: 18.67% | 20.62%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -36.63% | -26.59%

Prior 7-Day Avg 57.01% | 51.19%

Calls: 60.44% | 46.89%

Puts: 53.59% | 55.49%

Current vs 7-Day Avg -62.01% | -43.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($168.2K). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (354 calls vs 109 puts). P/C ratio dropping 53% - sentiment shifting bullish.

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 12 of results (avg 8.0%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 6	33.85	36.10	$34.98	6.4%	--	0.94	10
$145.00	Nov 20	34.40	36.80	$35.60	6.7%	--	0.96	19
$150.00	Nov 20	29.60	32.00	$30.80	7.8%	--	0.95	18
$155.00	Nov 20	24.85	26.90	$25.88	7.9%	--	0.92	20
$161.00	Nov 6	18.00	19.85	$18.93	9.8%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$196.00	Nov 20	16.85	17.65	$17.25	4.6%	--	0.90	65
$191.00	Nov 20	12.40	13.40	$12.90	7.8%	--	0.80	214
$192.00	Nov 27	13.60	14.70	$14.15	7.8%	--	0.78	10
$185.00	Nov 20	8.25	9.00	$8.63	8.7%	2	0.64	4.7K
$195.00	Nov 20	15.20	16.70	$15.95	9.4%	--	0.88	826

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. 120 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	18.90	20.85	$19.88	9.8%	1	0.97	--
$145.00	Nov 20	34.40	36.80	$35.60	6.7%	--	0.96	19
$150.00	Nov 20	29.60	32.00	$30.80	7.8%	--	0.95	18
$145.00	Nov 6	33.85	36.10	$34.98	6.4%	--	0.94	10
$161.00	Nov 6	18.00	19.85	$18.93	9.8%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Nov 13	18.30	20.70	$19.50	12.3%	--	1.00	60
$200.00	Nov 13	19.25	21.35	$20.30	10.3%	--	0.99	58
$205.00	Nov 20	24.25	27.70	$25.98	13.3%	--	0.98	196
$200.00	Nov 20	19.40	21.70	$20.55	11.2%	--	0.95	1.0K
$195.00	Nov 6	14.25	16.30	$15.28	13.4%	--	0.95	315

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 297, top 148)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	3.00	3.55	$3.28	16.8%	148	0.37	2.7K
$193.00	Nov 20	0.91	1.33	$1.12	37.5%	9	0.17	455
$185.00	Nov 6	0.97	1.22	$1.10	22.7%	6	0.24	51
$194.00	Nov 6	0.07	0.48	$0.28	146.4%	5	0.07	89
$183.00	Nov 6	1.53	1.80	$1.67	16.2%	4	0.33	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	2.46	2.80	$2.63	12.9%	15	0.25	4.8K
$179.00	Nov 20	5.00	5.90	$5.45	16.5%	10	0.46	937
$175.00	Nov 20	3.80	4.25	$4.03	11.2%	8	0.36	4.2K
$178.00	Nov 6	2.37	3.00	$2.69	23.4%	5	0.42	75
$180.00	Nov 6	3.40	4.10	$3.75	18.7%	5	0.52	757

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 25.7%, max 38.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	45.5%	32.9%	38.2%	2	65
$186.00	Nov 6	Nov 27	44.7%	32.7%	36.9%	1	113
$178.00	Nov 6	Dec 4	43.3%	32.1%	34.9%	1	88
$179.00	Nov 6	Dec 4	43.4%	32.8%	32.6%	--	80
$180.00	Nov 6	Dec 4	42.0%	32.9%	27.5%	3	197

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	45.5%	32.9%	38.2%	--	136
$175.00	Nov 6	Dec 4	46.3%	33.8%	37.1%	3	615
$170.00	Nov 6	Dec 11	50.3%	37.1%	35.4%	--	739
$178.00	Nov 6	Dec 4	43.3%	32.1%	34.9%	5	128
$177.50	Nov 6	Dec 4	44.4%	33.5%	32.6%	1	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 4.00, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$192.50	Dec 11	$0.64	$2.86	$0.64	34%	4.47	$189.64
$183.00	$184.00	Dec 4	$0.10	$0.90	$0.10	45%	9.00	$183.10
$180.00	$181.00	Nov 27	$0.20	$0.80	$0.20	51%	4.00	$180.20
$185.00	$186.00	Nov 13	$0.12	$0.88	$0.12	35%	7.33	$185.12
$200.00	$205.00	Dec 4	$0.27	$4.73	$0.27	12%	17.52	$200.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Dec 4	$1.00	$4.00	$1.00	38%	4.00	$174.00
$197.00	$196.00	Nov 20	$0.40	$0.60	$0.40	92%	1.50	$196.60
$192.00	$191.00	Nov 20	$0.45	$0.55	$0.45	82%	1.22	$191.55
$180.00	$179.00	Nov 27	$0.12	$0.88	$0.12	49%	7.33	$179.88
$182.00	$170.00	Dec 11	$4.15	$7.85	$4.15	52%	1.89	$177.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.79, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Dec 11	$1.10	$1.10	$1.40	71%	0.79	$193.60
$181.00	$184.00	Nov 27	$1.83	$1.83	$1.17	51%	1.56	$182.83
$184.00	$185.00	Dec 4	$0.75	$0.75	$0.25	57%	3.00	$184.75
$184.00	$185.00	Nov 6	$0.59	$0.59	$0.41	69%	1.44	$184.59
$195.00	$196.00	Nov 13	$0.32	$0.32	$0.68	89%	0.47	$195.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$178.00	$177.00	Nov 20	$0.80	$0.80	$0.20	57%	4.00	$177.20
$178.00	$177.00	Nov 27	$0.80	$0.80	$0.20	56%	4.00	$177.20
$170.00	$165.00	Dec 4	$1.42	$1.42	$3.58	71%	0.40	$168.58
$176.00	$175.00	Nov 20	$0.60	$0.60	$0.40	62%	1.50	$175.40
$179.00	$178.00	Dec 4	$0.63	$0.63	$0.37	53%	1.70	$178.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.63, cheapest $1.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.00	Nov 6	Nov 13	$1.33	42.5%	34.5%
$184.00	Nov 6	Nov 13	$1.44	44.9%	37.8%
$179.00	Nov 6	Nov 20	$3.28	43.4%	37.3%
$182.50	Nov 6	Nov 13	$1.77	43.2%	38.8%
$181.00	Nov 6	Nov 20	$3.10	41.5%	37.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.00	Nov 6	Nov 13	$1.27	42.5%	34.5%
$184.00	Nov 6	Nov 13	$1.15	44.9%	37.8%
$177.00	Nov 6	Nov 20	$2.20	43.7%	37.2%
$175.00	Nov 6	Nov 13	$1.17	46.3%	40.8%
$177.50	Nov 6	Nov 13	$1.23	44.4%	39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 3.75% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Nov 6	$2.97	$3.75	$6.72	$173.28	$186.72	3.75%
$181.00	Nov 6	$2.50	$4.25	$6.75	$174.25	$187.75	3.76%
$179.00	Nov 6	$3.65	$3.16	$6.81	$172.19	$185.81	3.80%
$182.00	Nov 6	$2.17	$4.68	$6.85	$175.15	$188.85	3.82%
$182.50	Nov 6	$2.05	$4.80	$6.85	$175.65	$189.35	3.82%
$183.00	Nov 6	$1.67	$5.35	$7.02	$175.98	$190.02	3.91%
$178.00	Nov 6	$4.55	$2.69	$7.24	$170.76	$185.24	4.04%
$184.00	Nov 6	$1.69	$5.78	$7.47	$176.53	$191.47	4.17%
$177.00	Nov 6	$5.28	$2.30	$7.58	$169.42	$184.58	4.23%
$185.00	Nov 6	$1.10	$6.48	$7.58	$177.42	$192.58	4.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.04% of stock, avg 4.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$176.00	Nov 6	$1.67	$1.99	$3.66	$172.34	$186.66
$182.50	$176.00	Nov 6	$2.05	$1.99	$4.04	$171.96	$186.54
$183.00	$177.00	Nov 6	$1.67	$2.30	$3.97	$173.03	$186.97
$182.00	$176.00	Nov 6	$2.17	$1.99	$4.16	$171.84	$186.16
$182.50	$177.00	Nov 6	$2.05	$2.30	$4.35	$172.65	$186.85
$182.00	$177.00	Nov 6	$2.17	$2.30	$4.47	$172.53	$186.47
$183.00	$177.50	Nov 6	$1.67	$2.55	$4.22	$173.28	$187.22
$182.50	$177.50	Nov 6	$2.05	$2.55	$4.60	$172.90	$187.10
$182.00	$177.50	Nov 6	$2.17	$2.55	$4.72	$172.78	$186.72
$183.00	$178.00	Nov 6	$1.67	$2.69	$4.36	$173.64	$187.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 3.35, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	184/185	Nov 6	$0.77	$0.23	59%	3.35	$165.23	$184.77
165/166	186/187	Nov 6	$0.61	$0.39	67%	1.56	$165.39	$186.61
174/175	186/187	Nov 6	$0.79	$0.21	46%	3.76	$174.21	$186.79
165/166	191/192	Nov 6	$0.45	$0.55	80%	0.82	$165.55	$191.45
169/170	184/185	Nov 6	$0.71	$0.29	54%	2.45	$169.29	$184.71
174/175	191/192	Nov 6	$0.63	$0.37	60%	1.70	$174.37	$191.63
170/171	184/185	Nov 6	$0.71	$0.29	51%	2.45	$170.29	$184.71
171/172	184/185	Nov 6	$0.73	$0.27	49%	2.70	$171.27	$184.73
172/173	184/185	Nov 6	$0.75	$0.25	46%	3.00	$172.25	$184.75
173/174	184/185	Nov 6	$0.77	$0.23	43%	3.35	$173.23	$184.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.10	$4.90	9%	49.00
$160.00	$165.00	$170.00	Nov 20	$0.36	$4.64	14%	12.89
$200.00	$202.50	$205.00	Nov 27	$0.10	$2.40	4%	24.00
$207.50	$210.00	$212.50	Nov 6	$0.11	$2.39	5%	21.73
$179.00	$180.00	$181.00	Dec 4	$0.07	$0.93	4%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.13	$4.87	12%	37.46
$150.00	$155.00	$160.00	Nov 20	$0.13	$4.87	6%	37.46
$155.00	$160.00	$165.00	Nov 20	$0.22	$4.78	9%	21.73
$155.00	$160.00	$165.00	Nov 27	$0.25	$4.75	9%	19.00
$189.00	$190.00	$191.00	Nov 13	$0.07	$0.93	9%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-4.78, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$4.78	$10.22
$205.00	$210.00	1:2	Nov 27	-$0.13	$4.87
$200.00	$205.00	1:2	Nov 20	-$0.17	$4.83
$212.50	$215.00	1:2	Nov 13	-$0.01	$2.49
$200.00	$205.00	1:2	Dec 4	-$0.37	$4.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.00	$170.00	1:2	Dec 11	-$0.23	$11.77
$155.00	$145.00	1:2	Dec 4	-$0.28	$9.72
$170.00	$165.00	1:2	Nov 20	-$0.71	$4.29
$170.00	$166.00	1:2	Nov 13	-$0.56	$3.44
$165.00	$160.00	1:2	Nov 20	-$0.55	$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 2.70%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$4.85	0.43	3.2%	2.70%	5.87%	--	11
$180.00	Dec 4	$6.60	0.51	0.4%	3.68%	4.06%	--	37
$182.00	Dec 4	$5.60	0.47	1.5%	3.12%	4.62%	--	74
$181.00	Dec 4	$6.00	0.50	0.9%	3.35%	4.28%	--	94
$182.50	Dec 4	$5.40	0.46	1.8%	3.01%	4.78%	--	92
$183.00	Dec 4	$5.05	0.45	2.0%	2.82%	4.87%	--	90
$184.00	Dec 4	$4.65	0.43	2.6%	2.59%	5.20%	--	57
$189.00	Dec 11	$3.25	0.34	5.4%	1.81%	7.21%	--	24
$185.00	Dec 4	$4.15	0.41	3.2%	2.31%	5.48%	--	18
$180.00	Nov 27	$5.85	0.51	0.4%	3.26%	3.64%	--	12

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 354

Total Puts 109

Put/Call Ratio 0.31

Net Difference 245

Prior's Put/Call Breakdown

Total Calls 641

Total Puts 418

Put/Call Ratio 0.65

Net Difference 223

Prior 7-Day Put/Call Summary

Total Calls 75,691

Total Puts 115,387

Average Put/Call Ratio 1.53

Ratio Trend Falling

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