XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.40 -0.06%

(11/2 09:45) ◀

Monday, November 2, 2026 (9:50am)

▶ (11/2 09:55)

◀ 11/2 09:50 ▶

Option Volume

Detail

ℹ

Current (11/02 9:50am) 2,518

Calls: 545 (22%)

Puts: 1,973 (78%)

Prior (10/30) 5,089

Calls: 988 (19%)

Puts: 4,101 (81%)

Current vs Prior -50.52%

Calls: -44.84% (Calls)

Puts: -51.89% (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 -90.78%

Calls: -94.96%

Puts: -88.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 9:50am) $1.26M

Calls: $290.5K (23%)

Puts: $965.4K (77%)

Prior (10/30) $1.98M

Calls: $345.6K (17%)

Puts: $1.63M (83%)

Current vs Prior -36.50%

Calls: -15.94%

Puts: -40.85%

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 -91.66%

Calls: -96.22%

Puts: -86.91%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:50am) 3.62

Prior (10/30) 4.15

Current vs Prior -12.78%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +137.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 9:50am) 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 3.96% | 5.93%7.01% | 10.05%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -13.14% | +2.98%-4.34% | -1.94%

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

Current vs 7-Day Avg +30.29% | +27.55%+5.88% | +5.06%

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

Current vs 7-Day Eod -13.14% | +2.98%-4.34% | -1.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.57% | 28.91%

Calls: 24.66% | 37.20%

Puts: 14.49% | 20.62%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -42.74% | -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 -65.67% | -43.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($965.4K) vs calls ($290.5K). Below-average activity with volume down 51% vs prior. Extreme bearish P/C ratio of 3.62 - heavy put buying. Put-heavy open interest (555,784 puts vs 279,917 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
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 15 of results (avg 8.4%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 6	33.85	36.10	$34.98	6.4%	--	0.92	10
$145.00	Nov 20	34.40	36.80	$35.60	6.7%	--	0.96	19
$170.00	Dec 4	13.15	14.20	$13.68	7.7%	1	0.71	--
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Nov 6	7.10	7.60	$7.35	6.8%	3	0.78	236
$190.00	Nov 6	10.30	11.15	$10.73	7.9%	--	0.92	123
$196.00	Nov 20	16.30	17.65	$16.98	8.0%	--	0.92	65
$189.00	Nov 20	10.50	11.50	$11.00	9.1%	1	0.74	479
$195.00	Nov 20	15.20	16.70	$15.95	9.4%	--	0.89	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. 121 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
$161.00	Nov 6	18.00	19.85	$18.93	9.8%	1	0.94	--
$162.00	Nov 6	17.05	19.35	$18.20	12.6%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	24.25	27.35	$25.80	12.0%	--	1.00	196
$199.00	Nov 13	18.30	20.70	$19.50	12.3%	--	0.99	60
$200.00	Nov 20	19.40	21.70	$20.55	11.2%	--	0.99	1.0K
$200.00	Nov 13	19.25	21.35	$20.30	10.3%	--	0.98	58
$194.00	Nov 6	13.30	15.60	$14.45	15.9%	--	0.97	46

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 2.1K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	2.80	3.75	$3.28	29.0%	148	0.38	2.7K
$187.00	Nov 6	0.49	0.75	$0.62	41.9%	10	0.17	321
$180.00	Nov 20	5.30	6.10	$5.70	14.0%	9	0.53	368
$193.00	Nov 20	0.96	1.33	$1.15	32.2%	9	0.17	455
$205.00	Nov 20	0.09	0.21	$0.15	80.0%	8	0.03	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	5.30	6.00	$5.65	12.4%	1.0K	0.48	4.2K
$175.00	Nov 20	3.55	4.10	$3.83	14.4%	689	0.35	4.2K
$178.00	Nov 20	4.60	5.10	$4.85	10.3%	42	0.43	223
$188.00	Nov 6	8.20	9.35	$8.77	13.1%	15	0.87	211
$170.00	Nov 20	2.32	2.88	$2.60	21.5%	15	0.25	4.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 24.0%, max 39.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 4	44.6%	31.9%	39.6%	3	88
$187.50	Nov 6	Dec 4	44.7%	32.6%	37.2%	2	65
$179.00	Nov 6	Dec 4	41.9%	32.6%	28.7%	--	80
$186.00	Nov 6	Nov 27	41.0%	31.8%	28.6%	1	113
$180.00	Nov 6	Dec 4	42.0%	32.7%	28.4%	5	197

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 4	44.6%	31.9%	39.6%	8	128
$187.50	Nov 6	Dec 4	44.7%	32.6%	37.2%	--	136
$170.00	Nov 6	Dec 11	51.1%	37.3%	36.7%	--	739
$175.00	Nov 6	Dec 4	45.8%	33.7%	35.7%	5	615
$177.50	Nov 6	Dec 4	43.9%	33.3%	32.0%	2	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 3.85, avg 3.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Dec 4	$0.11	$4.89	$0.11	12%	44.45	$200.11
$180.00	$181.00	Nov 20	$0.15	$0.85	$0.15	53%	5.67	$180.15
$178.00	$179.00	Dec 4	$0.22	$0.78	$0.22	56%	3.55	$178.22
$185.00	$186.00	Nov 20	$0.12	$0.88	$0.12	38%	7.33	$185.12
$183.00	$184.00	Dec 4	$0.20	$0.80	$0.20	45%	4.00	$183.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Dec 4	$1.03	$3.97	$1.03	38%	3.85	$173.97
$187.50	$186.00	Nov 27	$0.48	$1.02	$0.48	67%	2.12	$187.02
$182.00	$170.00	Dec 11	$4.06	$7.94	$4.06	52%	1.96	$177.94
$177.00	$176.00	Nov 27	$0.10	$0.90	$0.10	41%	9.00	$176.90
$192.00	$191.00	Nov 20	$0.57	$0.43	$0.57	82%	0.75	$191.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 9.00, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Nov 20	$0.90	$0.90	$0.10	58%	9.00	$184.90
$212.50	$215.00	Nov 13	$0.49	$0.49	$2.01	94%	0.24	$212.99
$187.00	$188.00	Nov 13	$0.63	$0.63	$0.37	71%	1.70	$187.63
$194.00	$195.00	Dec 4	$0.52	$0.52	$0.48	78%	1.08	$194.52
$186.00	$187.00	Nov 20	$0.66	$0.66	$0.34	64%	1.94	$186.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Nov 20	$0.80	$0.80	$0.20	62%	4.00	$175.20
$170.00	$160.00	Dec 11	$2.34	$2.34	$7.66	70%	0.31	$167.66
$170.00	$165.00	Dec 4	$1.40	$1.40	$3.60	71%	0.39	$168.60
$178.00	$177.00	Nov 27	$0.63	$0.63	$0.37	56%	1.70	$177.37
$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. 20 found (avg debit $1.65, cheapest $2.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Nov 6	Nov 20	$2.35	44.6%	37.0%
$182.00	Nov 6	Nov 13	$1.26	41.3%	33.9%
$184.00	Nov 6	Nov 13	$1.50	43.0%	37.7%
$179.00	Nov 6	Nov 20	$3.28	41.9%	36.7%
$181.00	Nov 6	Nov 20	$2.95	41.6%	36.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.00	Nov 6	Nov 20	$2.05	44.9%	36.7%
$182.00	Nov 6	Nov 13	$1.25	41.3%	33.9%
$178.00	Nov 6	Nov 13	$1.24	44.6%	39.1%
$184.00	Nov 6	Nov 13	$1.17	43.0%	37.7%
$176.00	Nov 6	Nov 13	$1.30	44.8%	40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 3.64% of stock, avg 7.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Nov 6	$3.08	$3.45	$6.53	$173.47	$186.53	3.64%
$179.00	Nov 6	$3.65	$2.94	$6.59	$172.41	$185.59	3.67%
$181.00	Nov 6	$2.60	$4.08	$6.68	$174.32	$187.68	3.72%
$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	$1.76	$5.23	$6.99	$176.01	$189.99	3.90%
$178.00	Nov 6	$4.55	$2.69	$7.24	$170.76	$185.24	4.04%
$184.00	Nov 6	$1.63	$5.78	$7.41	$176.59	$191.41	4.13%
$185.00	Nov 6	$1.06	$6.48	$7.54	$177.46	$192.54	4.20%
$177.00	Nov 6	$5.28	$2.30	$7.58	$169.42	$184.58	4.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 2.05% of stock, avg 4.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$176.00	Nov 6	$1.76	$1.92	$3.68	$172.32	$186.68
$182.50	$176.00	Nov 6	$2.05	$1.92	$3.97	$172.03	$186.47
$183.00	$177.00	Nov 6	$1.76	$2.30	$4.06	$172.94	$187.06
$182.50	$177.00	Nov 6	$2.05	$2.30	$4.35	$172.65	$186.85
$182.00	$176.00	Nov 6	$2.17	$1.92	$4.09	$171.91	$186.09
$183.00	$177.50	Nov 6	$1.76	$2.42	$4.18	$173.32	$187.18
$196.00	$160.00	Dec 11	$2.11	$2.13	$4.24	$155.76	$200.24
$182.50	$177.50	Nov 6	$2.05	$2.42	$4.47	$173.03	$186.97
$182.00	$177.00	Nov 6	$2.17	$2.30	$4.47	$172.53	$186.47
$182.00	$177.50	Nov 6	$2.17	$2.42	$4.59	$172.91	$186.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 3.55, avg credit $0.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	184/185	Nov 6	$0.78	$0.22	59%	3.55	$165.22	$184.78
165/166	188/188	Nov 6	$0.60	$0.40	71%	1.50	$165.40	$188.10
165/166	191/192	Nov 6	$0.48	$0.52	80%	0.92	$165.52	$191.48
165/166	186/187	Nov 6	$0.59	$0.41	68%	1.44	$165.41	$186.59
174/175	187/188	Nov 13	$0.89	$0.11	38%	8.09	$174.11	$187.89
173/174	184/185	Nov 6	$0.83	$0.17	43%	4.88	$173.17	$184.83
165/166	189/190	Nov 6	$0.46	$0.54	77%	0.85	$165.54	$189.46
169/170	184/185	Nov 6	$0.69	$0.31	54%	2.23	$169.31	$184.69
170/171	184/185	Nov 6	$0.69	$0.31	52%	2.23	$170.31	$184.69
171/172	184/185	Nov 6	$0.71	$0.29	49%	2.45	$171.29	$184.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 49.00, 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	13%	12.89
$189.00	$190.00	$191.00	Dec 4	$0.05	$0.95	4%	19.00
$179.00	$180.00	$181.00	Nov 6	$0.09	$0.91	10%	10.11
$197.00	$198.00	$199.00	Nov 20	$0.05	$0.95	2%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 27	$0.12	$4.88	10%	40.67
$160.00	$165.00	$170.00	Nov 27	$0.23	$4.77	13%	20.74
$160.00	$165.00	$170.00	Nov 20	$0.29	$4.71	13%	16.24
$150.00	$155.00	$160.00	Nov 20	$0.13	$4.87	6%	37.46
$155.00	$160.00	$165.00	Nov 20	$0.26	$4.74	9%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-4.78, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$4.78	$10.22
$170.00	$178.00	1:2	Dec 4	-$2.46	$5.54
$205.00	$210.00	1:2	Nov 27	-$0.13	$4.87
$194.00	$195.00	1:2	Nov 13	-$0.07	$0.93
$202.50	$205.00	1:2	Nov 6	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.00	$170.00	1:2	Dec 11	-$0.41	$11.59
$155.00	$145.00	1:2	Dec 4	-$0.28	$9.72
$170.00	$165.00	1:2	Nov 20	-$0.82	$4.18
$165.00	$160.00	1:2	Nov 20	-$0.51	$4.49
$159.00	$155.00	1:2	Nov 6	-$0.01	$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 2.62%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$4.70	0.42	3.1%	2.62%	5.74%	--	11
$180.00	Dec 4	$6.45	0.51	0.3%	3.60%	3.93%	--	37
$181.00	Dec 4	$5.95	0.49	0.9%	3.32%	4.21%	--	94
$183.00	Dec 4	$5.05	0.45	2.0%	2.81%	4.82%	--	90
$182.50	Dec 4	$5.20	0.46	1.7%	2.90%	4.63%	--	92
$182.00	Dec 4	$5.40	0.47	1.4%	3.01%	4.46%	--	74
$189.00	Dec 11	$3.25	0.34	5.3%	1.81%	7.16%	--	24
$184.00	Dec 4	$4.45	0.43	2.6%	2.48%	5.04%	--	57
$185.00	Dec 4	$3.95	0.40	3.1%	2.20%	5.32%	--	18
$180.00	Nov 27	$5.85	0.52	0.3%	3.26%	3.60%	--	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 545

Total Puts 1,973

Put/Call Ratio 3.62

Net Difference -1,428

Prior's Put/Call Breakdown

Total Calls 988

Total Puts 4,101

Put/Call Ratio 4.15

Net Difference -3,113

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