XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.08 -0.24%

(11/2 10:00) ◀

Monday, November 2, 2026 (10:05am)

▶ (11/2 10:10)

◀ 11/2 10:05 ▶

Option Volume

Detail

ℹ

Current (11/02 10:05am) 4,499

Calls: 839 (19%)

Puts: 3,660 (81%)

Prior (10/30) 6,735

Calls: 1,948 (29%)

Puts: 4,787 (71%)

Current vs Prior -33.20%

Calls: -56.93% (Calls)

Puts: -23.54% (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 -83.52%

Calls: -92.24%

Puts: -77.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 10:05am) $2.11M

Calls: $398.5K (19%)

Puts: $1.71M (81%)

Prior (10/30) $3.15M

Calls: $1.24M (39%)

Puts: $1.91M (61%)

Current vs Prior -33.07%

Calls: -67.86%

Puts: -10.47%

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 -86.01%

Calls: -94.81%

Puts: -76.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:05am) 4.36

Prior (10/30) 2.46

Current vs Prior +77.52%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +186.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 10:05am) 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% | 5.71%6.93% | 10.02%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -15.09% | -0.74%-5.48% | -2.22%

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

Current vs 7-Day Avg +27.37% | +22.94%+4.62% | +4.75%

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

Current vs 7-Day Eod -15.09% | -0.74%-5.48% | -2.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.99% | 25.49%

Calls: 16.27% | 32.23%

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% | -35.27%

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% | -50.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($1.71M) vs calls ($398.5K). Extreme bearish P/C ratio of 4.36 - heavy put buying. P/C ratio rising 78% - 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
10:05	BEARISH	BEARISH	BEARISH
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 21 of results (avg 8.2%, best 5.2%)

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%	--	0.94	18
$155.00	Nov 20	24.85	26.90	$25.88	7.9%	--	0.92	20
$185.00	Nov 27	3.40	3.70	$3.55	8.5%	--	0.37	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	8.40	8.85	$8.63	5.2%	28	0.64	4.7K
$191.00	Nov 20	12.50	13.40	$12.95	6.9%	--	0.80	214
$195.00	Nov 20	15.60	16.80	$16.20	7.4%	--	0.89	826
$187.50	Nov 6	8.40	9.05	$8.73	7.4%	--	0.81	33
$200.00	Nov 20	20.00	21.60	$20.80	7.7%	--	0.97	1.0K

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. 122 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	0.96	--
$145.00	Nov 20	34.40	36.80	$35.60	6.7%	--	0.96	19
$162.50	Nov 6	16.55	18.85	$17.70	13.0%	1	0.96	--
$162.00	Nov 6	17.05	19.35	$18.20	12.6%	1	0.95	--
$150.00	Nov 20	29.60	31.95	$30.78	7.6%	--	0.94	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Nov 6	13.60	15.80	$14.70	15.0%	--	1.00	46
$205.00	Nov 20	24.30	27.50	$25.90	12.4%	--	1.00	196
$199.00	Nov 13	18.30	20.90	$19.60	13.3%	--	0.98	60
$200.00	Nov 13	19.25	21.55	$20.40	11.3%	--	0.97	58
$200.00	Nov 20	20.00	21.60	$20.80	7.7%	--	0.97	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 2.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Nov 6	4.45	5.90	$5.18	28.0%	150	0.61	129
$185.00	Nov 20	2.90	3.55	$3.22	20.2%	149	0.36	2.7K
$191.00	Nov 6	0.13	0.39	$0.26	100.0%	65	0.08	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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	5.55	6.20	$5.88	11.1%	1.0K	0.50	4.2K
$175.00	Nov 20	3.70	4.15	$3.93	11.5%	718	0.36	4.2K
$178.00	Nov 20	4.80	5.20	$5.00	8.0%	42	0.44	223
$185.00	Nov 20	8.40	8.85	$8.63	5.2%	28	0.64	4.7K
$176.00	Nov 20	3.90	4.95	$4.43	23.7%	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 23.9%, max 42.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	46.7%	32.8%	42.5%	2	65
$178.00	Nov 6	Dec 4	42.8%	31.8%	34.3%	3	88
$180.00	Nov 6	Dec 4	41.5%	32.5%	27.8%	7	197
$179.00	Nov 6	Dec 4	41.0%	32.3%	26.7%	5	80
$186.00	Nov 6	Nov 27	40.7%	32.4%	25.5%	1	113

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	46.7%	32.8%	42.5%	--	136
$170.00	Nov 6	Dec 11	50.0%	37.0%	34.9%	3	739
$178.00	Nov 6	Dec 4	42.8%	31.8%	34.3%	8	128
$172.50	Nov 6	Nov 27	47.7%	35.7%	33.6%	5	31
$177.00	Nov 6	Dec 4	45.0%	34.0%	32.4%	5	145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 2.12, avg 3.81)

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
$178.00	$179.00	Nov 20	$0.29	$0.71	$0.29	56%	2.45	$178.29
$185.00	$186.00	Nov 20	$0.11	$0.89	$0.11	36%	8.09	$185.11
$183.00	$184.00	Dec 4	$0.22	$0.78	$0.22	44%	3.55	$183.22

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	53%	1.96	$177.94
$170.00	$165.00	Dec 4	$0.73	$4.27	$0.73	28%	5.85	$169.27
$177.00	$176.00	Nov 20	$0.10	$0.90	$0.10	41%	9.00	$176.90
$191.00	$190.00	Nov 6	$0.65	$0.35	$0.65	93%	0.54	$190.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 7.33, avg 0.62)

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	60%	7.33	$184.88
$194.00	$195.00	Dec 4	$0.64	$0.64	$0.36	79%	1.78	$194.64
$187.00	$188.00	Nov 13	$0.62	$0.62	$0.38	72%	1.63	$187.62
$189.00	$190.00	Nov 20	$0.61	$0.61	$0.39	73%	1.56	$189.61
$181.00	$184.00	Nov 27	$1.68	$1.68	$1.32	51%	1.27	$182.68

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	73%	0.49	$171.34
$175.00	$170.00	Dec 4	$1.75	$1.75	$3.25	62%	0.54	$173.25
$165.00	$160.00	Nov 20	$0.76	$0.76	$4.24	82%	0.18	$164.24
$177.00	$176.00	Nov 6	$0.52	$0.52	$0.48	61%	1.08	$176.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.65, cheapest $2.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.00	Nov 6	Nov 13	$1.17	42.7%	34.4%
$178.00	Nov 6	Nov 20	$2.39	42.8%	36.4%
$177.00	Nov 6	Nov 13	$1.45	45.0%	38.8%
$180.00	Nov 6	Nov 13	$1.52	41.5%	36.2%
$179.00	Nov 6	Nov 20	$3.15	41.0%	36.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.00	Nov 6	Nov 20	$2.09	45.0%	36.3%
$182.00	Nov 6	Nov 13	$1.15	42.7%	34.4%
$177.50	Nov 6	Nov 13	$1.22	43.8%	38.2%
$180.00	Nov 6	Nov 13	$1.25	41.5%	36.2%
$176.00	Nov 6	Nov 13	$1.29	43.1%	38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 3.58% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$179.00	Nov 6	$3.38	$3.04	$6.42	$172.58	$185.42	3.58%
$181.00	Nov 6	$2.33	$4.08	$6.41	$174.59	$187.41	3.58%
$180.00	Nov 6	$2.88	$3.55	$6.43	$173.57	$186.43	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	$4.43	$2.70	$7.13	$170.87	$185.13	3.98%
$184.00	Nov 6	$1.31	$5.88	$7.19	$176.81	$191.19	4.01%
$185.00	Nov 6	$0.99	$6.48	$7.47	$177.53	$192.47	4.17%
$177.00	Nov 6	$5.18	$2.44	$7.62	$169.38	$184.62	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.97% of stock, avg 4.76%)

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
$195.00	$160.00	Dec 11	$2.19	$2.13	$4.32	$155.68	$199.32
$182.00	$177.00	Nov 6	$2.13	$2.44	$4.57	$172.43	$186.57
$181.00	$176.00	Nov 6	$2.33	$1.92	$4.25	$171.75	$185.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 1.78, avg credit $0.74)

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	65%	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	75%	1.00	$169.50	$193.50
173/174	193/194	Nov 6	$0.61	$0.39	64%	1.56	$173.39	$193.61
173/174	189/190	Nov 20	$0.86	$0.14	39%	6.14	$173.14	$189.86
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. 79 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.05	$4.95	15%	99.00
$189.00	$190.00	$191.00	Nov 6	$0.05	$0.95	3%	19.00
$192.00	$192.50	$193.00	Nov 20	$0.06	$0.44	3%	7.33
$198.00	$199.00	$200.00	Nov 27	$0.08	$0.92	2%	11.50
$194.00	$195.00	$196.00	Nov 6	$0.10	$0.90	4%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.18	$4.82	15%	26.78
$173.00	$174.00	$175.00	Nov 20	$0.05	$0.95	4%	19.00
$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
$179.00	$180.00	$181.00	Nov 20	$0.07	$0.93	5%	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. 103 found (best net $-4.98, 97 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
$202.50	$205.00	1:2	Nov 6	-$0.21	$2.29

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
$165.00	$160.00	1:2	Nov 20	-$0.20	$4.80
$170.00	$165.00	1:2	Nov 20	-$0.78	$4.22
$159.00	$155.00	1:2	Nov 6	$0.00	$4.00

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%	5.82%	--	11
$181.00	Dec 4	$5.80	0.49	1.1%	3.24%	4.31%	--	94
$180.00	Dec 4	$6.25	0.51	0.5%	3.49%	4.00%	--	37
$182.00	Dec 4	$5.20	0.47	1.6%	2.90%	4.53%	--	74
$182.50	Dec 4	$5.00	0.46	1.9%	2.79%	4.70%	--	92
$183.00	Dec 4	$4.80	0.45	2.2%	2.68%	4.87%	--	90
$189.00	Dec 11	$3.10	0.34	5.5%	1.73%	7.27%	--	24
$184.00	Dec 4	$4.25	0.43	2.8%	2.37%	5.12%	--	57
$185.00	Dec 4	$3.95	0.40	3.3%	2.21%	5.51%	--	18
$180.00	Nov 27	$5.65	0.51	0.5%	3.16%	3.67%	--	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 839

Total Puts 3,660

Put/Call Ratio 4.36

Net Difference -2,821

Prior's Put/Call Breakdown

Total Calls 1,948

Total Puts 4,787

Put/Call Ratio 2.46

Net Difference -2,839

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