XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.12 -0.22%

(11/2 09:50) ◀

Monday, November 2, 2026 (9:55am)

▶ (11/2 10:00)

◀ 11/2 09:55 ▶

Option Volume

Detail

ℹ

Current (11/02 9:55am) 3,956

Calls: 569 (14%)

Puts: 3,387 (86%)

Prior (10/30) 5,513

Calls: 1,109 (20%)

Puts: 4,404 (80%)

Current vs Prior -28.24%

Calls: -48.69% (Calls)

Puts: -23.09% (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 -85.51%

Calls: -94.74%

Puts: -79.45%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 9:55am) $1.83M

Calls: $301.3K (16%)

Puts: $1.53M (84%)

Prior (10/30) $2.31M

Calls: $546.9K (24%)

Puts: $1.77M (76%)

Current vs Prior -20.98%

Calls: -44.91%

Puts: -13.57%

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 -87.87%

Calls: -96.08%

Puts: -79.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:55am) 5.95

Prior (10/30) 3.97

Current vs Prior +49.90%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +290.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 9:55am) 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 3.97% | 5.91%7.01% | 10.11%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -12.90% | +2.63%-4.44% | -1.37%

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

Current vs 7-Day Avg +30.65% | +27.12%+5.77% | +5.66%

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

Current vs 7-Day Eod -12.90% | +2.63%-4.44% | -1.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.23% | 27.98%

Calls: 20.66% | 37.20%

Puts: 15.80% | 18.75%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -46.66% | -28.95%

Prior 7-Day Avg 57.01% | 51.19%

Calls: 60.44% | 46.89%

Puts: 53.59% | 55.49%

Current vs 7-Day Avg -68.02% | -45.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($1.53M) vs calls ($301.3K). Extreme bearish P/C ratio of 5.95 - heavy put buying. P/C ratio rising 50% - increased hedging/bearish positioning. 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
09:55	BEARISH	BEARISH	BEARISH
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 19 of results (avg 8.1%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 6	33.85	36.10	$34.98	6.4%	--	0.93	10
$145.00	Nov 20	34.40	36.80	$35.60	6.7%	--	0.97	19
$170.00	Dec 4	13.15	14.20	$13.68	7.7%	1	0.72	--
$155.00	Nov 20	24.90	26.90	$25.90	7.7%	--	0.93	20
$150.00	Nov 20	29.60	32.00	$30.80	7.8%	--	0.95	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Nov 6	7.30	7.70	$7.50	5.3%	4	0.80	236
$185.00	Nov 20	8.35	8.90	$8.63	6.4%	28	0.65	4.7K
$200.00	Nov 20	20.00	21.40	$20.70	6.8%	--	1.00	1.0K
$195.00	Nov 20	15.40	16.50	$15.95	6.9%	--	0.91	826
$196.00	Nov 20	16.30	17.65	$16.98	8.0%	--	0.94	65

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.71, cheapest $0.71)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 6	0.66	0.75	$0.71	12.7%	2	0.14	679

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.75, 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%	--	0.97	19
$162.00	Nov 6	17.05	19.35	$18.20	12.6%	1	0.96	--
$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	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Nov 6	13.30	15.60	$14.45	15.9%	--	1.00	46
$195.00	Nov 6	14.40	16.30	$15.35	12.4%	--	1.00	315
$195.00	Nov 13	14.75	16.30	$15.53	10.0%	--	1.00	29
$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%	--	1.00	58

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 2.2K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	2.81	3.65	$3.23	26.0%	148	0.38	2.7K
$187.00	Nov 6	0.49	0.75	$0.62	41.9%	11	0.16	321
$180.00	Nov 20	5.20	5.90	$5.55	12.6%	9	0.53	368
$193.00	Nov 20	0.85	1.33	$1.09	44.0%	9	0.17	455
$185.00	Nov 6	0.95	1.13	$1.04	17.3%	8	0.24	51

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%	690	0.35	4.2K
$178.00	Nov 20	4.60	5.15	$4.88	11.3%	42	0.43	223
$185.00	Nov 20	8.35	8.90	$8.63	6.4%	28	0.65	4.7K
$185.00	Nov 27	8.50	9.40	$8.95	10.1%	25	0.62	101

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 23.2%, max 39.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 4	44.4%	31.9%	39.0%	3	88
$187.50	Nov 6	Dec 4	45.0%	32.6%	38.1%	2	65
$179.00	Nov 6	Dec 4	42.0%	32.5%	29.2%	5	80
$186.00	Nov 6	Nov 27	40.9%	31.9%	28.3%	1	113
$180.00	Nov 6	Dec 4	40.7%	32.7%	24.7%	5	197

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 4	44.4%	31.9%	39.0%	8	128
$187.50	Nov 6	Dec 4	45.0%	32.6%	38.1%	--	136
$175.00	Nov 6	Dec 4	45.4%	33.8%	34.3%	5	615
$177.50	Nov 6	Dec 4	44.5%	33.3%	33.8%	2	99
$176.00	Nov 6	Dec 4	44.4%	34.1%	30.5%	5	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 2.12, avg 3.96)

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
$178.00	$179.00	Dec 4	$0.22	$0.78	$0.22	56%	3.55	$178.22
$183.00	$184.00	Dec 4	$0.20	$0.80	$0.20	45%	4.00	$183.20
$189.00	$192.50	Dec 11	$0.82	$2.68	$0.82	34%	3.27	$189.82
$185.00	$186.00	Nov 13	$0.12	$0.88	$0.12	35%	7.33	$185.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$186.00	Nov 27	$0.48	$1.02	$0.48	68%	2.12	$187.02
$182.00	$170.00	Dec 11	$4.06	$7.94	$4.06	52%	1.96	$177.94
$170.00	$165.00	Dec 4	$0.75	$4.25	$0.75	28%	5.67	$169.25
$187.00	$186.00	Nov 6	$0.57	$0.43	$0.57	86%	0.75	$186.43
$192.00	$191.00	Nov 20	$0.57	$0.43	$0.57	84%	0.75	$191.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 4.00, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$195.00	Dec 4	$0.59	$0.59	$0.41	78%	1.44	$194.59
$187.00	$188.00	Nov 13	$0.63	$0.63	$0.37	71%	1.70	$187.63
$186.00	$187.00	Nov 20	$0.69	$0.69	$0.31	64%	2.23	$186.69
$192.50	$195.00	Dec 11	$0.92	$0.92	$1.58	72%	0.58	$193.42
$189.00	$190.00	Nov 20	$0.55	$0.55	$0.45	72%	1.22	$189.55

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
$178.00	$177.00	Nov 27	$0.60	$0.60	$0.40	56%	1.50	$177.40
$179.00	$178.00	Dec 4	$0.63	$0.63	$0.37	53%	1.70	$178.37
$172.00	$170.00	Nov 13	$0.62	$0.62	$1.38	74%	0.45	$171.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.69, cheapest $1.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.00	Nov 6	Nov 13	$1.23	41.7%	33.7%
$178.00	Nov 6	Nov 20	$2.30	44.4%	37.1%
$179.00	Nov 6	Nov 20	$3.27	42.0%	36.6%
$181.00	Nov 6	Nov 20	$2.93	41.4%	36.2%
$177.00	Nov 6	Nov 13	$1.65	44.5%	40.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.00	Nov 6	Nov 13	$1.25	41.7%	33.7%
$177.00	Nov 6	Nov 20	$2.05	44.5%	36.6%
$177.50	Nov 6	Nov 13	$1.28	44.5%	39.6%
$178.00	Nov 6	Nov 13	$1.35	44.4%	40.1%
$176.00	Nov 6	Nov 13	$1.30	44.4%	40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 3.58% of stock, avg 7.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Nov 6	$2.94	$3.48	$6.42	$173.58	$186.42	3.58%
$179.00	Nov 6	$3.63	$2.99	$6.62	$172.38	$185.62	3.70%
$181.00	Nov 6	$2.55	$4.08	$6.63	$174.37	$187.63	3.70%
$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	$1.66	$5.23	$6.89	$176.11	$189.89	3.85%
$184.00	Nov 6	$1.31	$5.78	$7.09	$176.91	$191.09	3.96%
$178.00	Nov 6	$4.55	$2.70	$7.25	$170.75	$185.25	4.05%
$185.00	Nov 6	$1.04	$6.48	$7.52	$177.48	$192.52	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 2.00% of stock, avg 4.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$176.00	Nov 6	$1.66	$1.92	$3.58	$172.42	$186.58
$183.00	$177.00	Nov 6	$1.66	$2.30	$3.96	$173.04	$186.96
$182.50	$176.00	Nov 6	$2.05	$1.92	$3.97	$172.03	$186.47
$182.00	$176.00	Nov 6	$2.17	$1.92	$4.09	$171.91	$186.09
$182.50	$177.00	Nov 6	$2.05	$2.30	$4.35	$172.65	$186.85
$183.00	$177.50	Nov 6	$1.66	$2.50	$4.16	$173.34	$187.16
$196.00	$160.00	Dec 11	$2.11	$2.13	$4.24	$155.76	$200.24
$182.00	$177.00	Nov 6	$2.17	$2.30	$4.47	$172.53	$186.47
$195.00	$160.00	Dec 11	$2.24	$2.13	$4.37	$155.63	$199.37
$182.50	$177.50	Nov 6	$2.05	$2.50	$4.55	$172.95	$187.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 1.70, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	188/188	Nov 6	$0.63	$0.37	71%	1.70	$165.37	$188.13
172/173	189/190	Nov 20	$0.87	$0.13	41%	6.69	$172.13	$189.87
165/166	191/192	Nov 6	$0.48	$0.52	80%	0.92	$165.52	$191.48
170/171	188/188	Nov 6	$0.64	$0.36	63%	1.78	$170.36	$188.14
174/175	187/188	Nov 13	$0.89	$0.11	38%	8.09	$174.11	$187.89
165/166	186/187	Nov 6	$0.57	$0.43	68%	1.33	$165.43	$186.57
170/171	189/190	Nov 20	$0.78	$0.22	45%	3.55	$170.22	$189.78
173/174	188/188	Nov 6	$0.68	$0.32	54%	2.13	$173.32	$188.18
170/171	191/192	Nov 6	$0.49	$0.51	72%	0.96	$170.51	$191.49
170/171	186/187	Nov 6	$0.58	$0.42	60%	1.38	$170.42	$186.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.12	$4.88	9%	40.67
$160.00	$165.00	$170.00	Nov 20	$0.36	$4.64	13%	12.89
$183.00	$184.00	$185.00	Nov 6	$0.08	$0.92	9%	11.50
$197.00	$198.00	$199.00	Nov 20	$0.05	$0.95	2%	19.00
$207.50	$210.00	$212.50	Nov 6	$0.11	$2.39	5%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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
$180.00	$181.00	$182.00	Nov 13	$0.07	$0.93	8%	13.29
$189.00	$190.00	$191.00	Nov 13	$0.07	$0.93	7%	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. 99 found (best net $-4.78, 91 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
$187.50	$188.00	1:2	Nov 6	-$0.07	$0.43

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 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$4.70	0.42	3.3%	2.62%	5.91%	--	11
$180.00	Dec 4	$6.45	0.51	0.5%	3.60%	4.09%	--	37
$181.00	Dec 4	$5.95	0.49	1.1%	3.32%	4.37%	--	94
$183.00	Dec 4	$5.05	0.45	2.2%	2.82%	4.99%	--	90
$182.00	Dec 4	$5.40	0.47	1.6%	3.01%	4.62%	--	74
$182.50	Dec 4	$5.20	0.46	1.9%	2.90%	4.79%	--	92
$189.00	Dec 11	$3.25	0.34	5.5%	1.81%	7.33%	--	24
$184.00	Dec 4	$4.45	0.43	2.7%	2.48%	5.21%	--	57
$185.00	Dec 4	$3.95	0.41	3.3%	2.21%	5.49%	--	18
$180.00	Nov 27	$5.85	0.52	0.5%	3.27%	3.76%	--	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 569

Total Puts 3,387

Put/Call Ratio 5.95

Net Difference -2,818

Prior's Put/Call Breakdown

Total Calls 1,109

Total Puts 4,404

Put/Call Ratio 3.97

Net Difference -3,295

Prior 7-Day Put/Call Summary

Total Calls 75,691

Total Puts 115,387

Average Put/Call Ratio 1.53

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