XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.06 -0.25%

(11/2 09:55) ◀

Monday, November 2, 2026 (10:00am)

▶ (11/2 10:05)

◀ 11/2 10:00 ▶

Option Volume

Detail

ℹ

Current (11/02 10:00am) 4,254

Calls: 664 (16%)

Puts: 3,590 (84%)

Prior (10/30) 6,380

Calls: 1,733 (27%)

Puts: 4,647 (73%)

Current vs Prior -33.32%

Calls: -61.68% (Calls)

Puts: -22.75% (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 -84.42%

Calls: -93.86%

Puts: -78.22%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 10:00am) $1.95M

Calls: $308.9K (16%)

Puts: $1.64M (84%)

Prior (10/30) $2.95M

Calls: $1.11M (37%)

Puts: $1.84M (63%)

Current vs Prior -33.82%

Calls: -72.08%

Puts: -10.87%

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 -87.03%

Calls: -95.98%

Puts: -77.71%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:00am) 5.41

Prior (10/30) 2.68

Current vs Prior +101.63%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +254.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 10:00am) 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 3.87% | 5.86%7.04% | 10.08%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -15.07% | +1.90%-3.94% | -1.66%

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

Current vs 7-Day Avg +27.40% | +26.21%+6.33% | +5.36%

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

Current vs 7-Day Eod -15.07% | +1.90%-3.94% | -1.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.99% | 29.55%

Calls: 16.27% | 40.35%

Puts: 19.72% | 18.75%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -47.37% | -24.96%

Prior 7-Day Avg 57.01% | 51.19%

Calls: 60.44% | 46.89%

Puts: 53.59% | 55.49%

Current vs 7-Day Avg -68.45% | -42.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($1.64M) vs calls ($308.9K). Extreme bearish P/C ratio of 5.41 - heavy put buying. P/C ratio rising 102% - 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
10:00	BEARISH	BEARISH	BEARISH
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 15 of results (avg 8.1%, 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
$150.00	Nov 20	29.60	31.95	$30.78	7.6%	--	0.95	18
$155.00	Nov 20	24.85	26.90	$25.88	7.9%	--	0.92	20
$180.00	Nov 6	2.62	2.85	$2.74	8.4%	6	0.47	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	8.35	8.95	$8.65	6.9%	28	0.64	4.7K
$195.00	Nov 20	15.60	16.80	$16.20	7.4%	--	0.89	826
$200.00	Nov 20	20.00	21.60	$20.80	7.7%	--	0.99	1.0K
$191.00	Nov 20	12.40	13.40	$12.90	7.8%	--	0.80	214
$196.00	Nov 20	16.30	17.70	$17.00	8.2%	--	0.92	65

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 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	18.90	21.05	$19.98	10.8%	1	0.97	--
$145.00	Nov 20	34.40	36.80	$35.60	6.7%	--	0.96	19
$162.00	Nov 6	17.05	19.35	$18.20	12.6%	1	0.96	--
$150.00	Nov 20	29.60	31.95	$30.78	7.6%	--	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
$195.00	Nov 13	14.75	16.45	$15.60	10.9%	--	1.00	29
$199.00	Nov 13	18.30	20.90	$19.60	13.3%	--	1.00	60
$200.00	Nov 13	19.25	21.55	$20.40	11.3%	--	1.00	58
$205.00	Nov 20	24.25	27.55	$25.90	12.7%	--	1.00	196
$200.00	Nov 20	20.00	21.60	$20.80	7.7%	--	0.99	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 2.4K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	2.80	3.65	$3.22	26.4%	149	0.37	2.7K
$191.00	Nov 6	0.13	0.45	$0.29	110.3%	65	0.09	180
$187.00	Nov 6	0.49	0.75	$0.62	41.9%	15	0.16	321
$185.00	Nov 6	0.85	1.14	$0.99	29.3%	10	0.23	51
$180.00	Nov 20	5.05	5.70	$5.38	12.1%	10	0.52	368

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	5.50	6.25	$5.88	12.8%	1.0K	0.49	4.2K
$175.00	Nov 20	3.60	4.25	$3.93	16.5%	718	0.36	4.2K
$178.00	Nov 20	4.70	5.20	$4.95	10.1%	42	0.43	223
$185.00	Nov 20	8.35	8.95	$8.65	6.9%	28	0.64	4.7K
$176.00	Nov 20	3.90	5.00	$4.45	24.7%	27	0.39	1.1K

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 23.1%, max 41.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	46.1%	32.6%	41.4%	2	65
$178.00	Nov 6	Dec 4	42.7%	31.9%	33.9%	3	88
$186.00	Nov 6	Nov 27	41.7%	32.0%	30.2%	1	113
$179.00	Nov 6	Dec 4	41.0%	32.5%	25.9%	5	80
$182.00	Nov 6	Dec 4	43.3%	35.1%	23.5%	3	140

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	46.1%	32.6%	41.4%	--	136
$178.00	Nov 6	Dec 4	42.7%	31.9%	33.9%	8	128
$177.00	Nov 6	Dec 4	45.0%	34.2%	31.8%	5	145
$172.50	Nov 6	Nov 27	47.3%	36.0%	31.3%	5	31
$175.00	Nov 6	Dec 4	44.4%	33.8%	31.1%	9	615

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 2.12, avg 3.87)

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	$0.23	$0.77	$0.23	56%	3.35	$178.23
$189.00	$192.50	Dec 11	$0.72	$2.78	$0.72	34%	3.86	$189.72
$183.00	$184.00	Dec 4	$0.15	$0.85	$0.15	45%	5.67	$183.15
$181.00	$182.00	Nov 6	$0.14	$0.86	$0.14	42%	6.14	$181.14

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	$0.73	$4.27	$0.73	28%	5.85	$169.27
$187.00	$186.00	Nov 6	$0.52	$0.48	$0.52	84%	0.92	$186.48
$191.00	$190.00	Nov 6	$0.62	$0.38	$0.62	91%	0.61	$190.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 7.33, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Nov 20	$0.88	$0.88	$0.12	59%	7.33	$184.88
$194.00	$195.00	Dec 4	$0.64	$0.64	$0.36	78%	1.78	$194.64
$187.00	$188.00	Nov 13	$0.62	$0.62	$0.38	71%	1.63	$187.62
$189.00	$190.00	Nov 20	$0.61	$0.61	$0.39	72%	1.56	$189.61
$192.50	$195.00	Dec 11	$0.97	$0.97	$1.53	72%	0.63	$193.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$160.00	Dec 11	$2.34	$2.34	$7.66	70%	0.31	$167.66
$172.00	$170.00	Nov 13	$0.66	$0.66	$1.34	74%	0.49	$171.34
$175.00	$170.00	Dec 4	$1.75	$1.75	$3.25	62%	0.54	$173.25
$177.00	$176.00	Nov 6	$0.52	$0.52	$0.48	61%	1.08	$176.48
$178.00	$177.00	Nov 27	$0.58	$0.58	$0.42	56%	1.38	$177.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.69, cheapest $1.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.00	Nov 6	Nov 13	$1.17	43.3%	33.0%
$178.00	Nov 6	Nov 20	$2.33	42.7%	36.9%
$177.00	Nov 6	Nov 13	$1.68	45.0%	40.0%
$179.00	Nov 6	Nov 20	$3.35	41.0%	36.4%
$181.00	Nov 6	Nov 20	$3.16	40.1%	36.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.00	Nov 6	Nov 13	$1.15	43.3%	33.0%
$177.00	Nov 6	Nov 20	$2.01	45.0%	36.4%
$175.00	Nov 6	Nov 13	$1.34	44.4%	40.8%
$177.50	Nov 6	Nov 13	$1.22	42.9%	39.5%
$176.00	Nov 6	Nov 13	$1.30	43.1%	40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 3.51% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Nov 6	$2.74	$3.55	$6.29	$173.71	$186.29	3.51%
$181.00	Nov 6	$2.27	$4.08	$6.35	$174.65	$187.35	3.55%
$179.00	Nov 6	$3.38	$3.04	$6.42	$172.58	$185.42	3.59%
$182.50	Nov 6	$1.79	$4.80	$6.59	$175.91	$189.09	3.68%
$183.00	Nov 6	$1.61	$5.23	$6.84	$176.16	$189.84	3.82%
$182.00	Nov 6	$2.13	$4.78	$6.91	$175.09	$188.91	3.86%
$178.00	Nov 6	$4.45	$2.70	$7.15	$170.85	$185.15	3.99%
$184.00	Nov 6	$1.31	$5.88	$7.19	$176.81	$191.19	4.02%
$185.00	Nov 6	$0.99	$6.48	$7.47	$177.53	$192.47	4.17%
$177.00	Nov 6	$5.25	$2.44	$7.69	$169.31	$184.69	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.97% of stock, avg 4.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$176.00	Nov 6	$1.61	$1.92	$3.53	$172.47	$186.53
$182.50	$176.00	Nov 6	$1.79	$1.92	$3.71	$172.29	$186.21
$182.00	$176.00	Nov 6	$2.13	$1.92	$4.05	$171.95	$186.05
$183.00	$177.00	Nov 6	$1.61	$2.44	$4.05	$172.95	$187.05
$182.50	$177.00	Nov 6	$1.79	$2.44	$4.23	$172.77	$186.73
$196.00	$160.00	Dec 11	$2.09	$2.13	$4.22	$155.78	$200.22
$183.00	$177.50	Nov 6	$1.61	$2.56	$4.17	$173.33	$187.17
$181.00	$176.00	Nov 6	$2.27	$1.92	$4.19	$171.81	$185.19
$182.00	$177.00	Nov 6	$2.13	$2.44	$4.57	$172.43	$186.57
$195.00	$160.00	Dec 11	$2.19	$2.13	$4.32	$155.68	$199.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 1.78, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	188/188	Nov 6	$0.64	$0.36	71%	1.78	$165.36	$188.14
165/166	193/194	Nov 6	$0.51	$0.49	81%	1.04	$165.49	$193.51
169/170	188/188	Nov 6	$0.63	$0.37	66%	1.70	$169.37	$188.13
173/174	188/188	Nov 6	$0.74	$0.26	54%	2.85	$173.26	$188.24
169/170	193/194	Nov 6	$0.50	$0.50	76%	1.00	$169.50	$193.50
173/174	189/190	Nov 20	$0.87	$0.13	39%	6.69	$173.13	$189.87
173/174	193/194	Nov 6	$0.61	$0.39	65%	1.56	$173.39	$193.61
171/172	189/190	Nov 20	$0.80	$0.20	44%	4.00	$171.20	$189.80
170/171	189/190	Nov 20	$0.78	$0.22	45%	3.55	$170.22	$189.78
170/171	188/188	Nov 6	$0.60	$0.40	63%	1.50	$170.40	$188.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 14.15, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.33	$4.67	14%	14.15
$190.00	$191.00	$192.00	Dec 4	$0.06	$0.94	3%	15.67
$192.00	$192.50	$193.00	Nov 20	$0.06	$0.44	3%	7.33
$189.00	$190.00	$191.00	Nov 6	$0.08	$0.92	2%	11.50
$184.00	$185.00	$186.00	Nov 27	$0.10	$0.90	6%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.33	$4.67	14%	14.15
$150.00	$155.00	$160.00	Nov 20	$0.13	$4.87	6%	37.46
$155.00	$160.00	$165.00	Nov 20	$0.27	$4.73	9%	17.52
$180.00	$181.00	$182.00	Nov 13	$0.07	$0.93	8%	13.29
$174.00	$175.00	$176.00	Nov 6	$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. 100 found (best net $-4.98, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$4.98	$10.02
$170.00	$178.00	1:2	Dec 4	-$2.41	$5.59
$207.50	$210.00	1:2	Nov 27	-$0.11	$2.39
$197.00	$197.50	1:2	Nov 6	-$0.07	$0.43
$199.00	$200.00	1:2	Nov 20	-$0.16	$0.84

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	-$0.78	$4.22
$164.00	$160.00	1:2	Nov 6	-$0.01	$3.99
$165.00	$160.00	1:2	Nov 20	-$0.50	$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 2.51%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$4.50	0.42	3.3%	2.51%	5.83%	--	11
$181.00	Dec 4	$5.80	0.49	1.1%	3.24%	4.32%	--	94
$180.00	Dec 4	$6.25	0.51	0.5%	3.49%	4.02%	--	37
$182.00	Dec 4	$5.20	0.47	1.6%	2.90%	4.55%	--	74
$182.50	Dec 4	$5.00	0.46	1.9%	2.79%	4.71%	--	92
$183.00	Dec 4	$4.80	0.45	2.2%	2.68%	4.88%	--	90
$189.00	Dec 11	$3.05	0.34	5.5%	1.70%	7.25%	--	24
$184.00	Dec 4	$4.25	0.43	2.8%	2.37%	5.13%	--	57
$185.00	Dec 4	$3.95	0.40	3.3%	2.21%	5.52%	--	18
$180.00	Nov 27	$5.65	0.52	0.5%	3.16%	3.68%	--	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 664

Total Puts 3,590

Put/Call Ratio 5.41

Net Difference -2,926

Prior's Put/Call Breakdown

Total Calls 1,733

Total Puts 4,647

Put/Call Ratio 2.68

Net Difference -2,914

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