XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.79 +0.15%

(11/2 10:10) ◀

Monday, November 2, 2026 (10:15am)

▶ (11/2 10:20)

◀ 11/2 10:15 ▶

Option Volume

Detail

ℹ

Current (11/02 10:15am) 5,387

Calls: 972 (18%)

Puts: 4,415 (82%)

Prior (10/30) 7,433

Calls: 2,263 (30%)

Puts: 5,170 (70%)

Current vs Prior -27.53%

Calls: -57.05% (Calls)

Puts: -14.60% (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 -80.27%

Calls: -91.01%

Puts: -73.22%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 10:15am) $2.41M

Calls: $418.3K (17%)

Puts: $1.99M (83%)

Prior (10/30) $4.10M

Calls: $1.95M (48%)

Puts: $2.15M (52%)

Current vs Prior -41.22%

Calls: -78.58%

Puts: -7.21%

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 -84.00%

Calls: -94.56%

Puts: -73.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:15am) 4.54

Prior (10/30) 2.28

Current vs Prior +98.82%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +197.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 10:15am) 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 3.79% | 5.65%6.82% | 9.51%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -16.88% | -1.90%-6.98% | -7.21%

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

Current vs 7-Day Avg +24.68% | +21.51%+2.96% | -0.59%

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

Current vs 7-Day Eod -16.88% | -1.90%-6.98% | -7.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.07% | 24.06%

Calls: 16.27% | 32.23%

Puts: 21.87% | 15.89%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -44.21% | -38.90%

Prior 7-Day Avg 57.01% | 51.19%

Calls: 60.44% | 46.89%

Puts: 53.59% | 55.49%

Current vs 7-Day Avg -66.55% | -52.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($1.99M) vs calls ($418.3K). Extreme bearish P/C ratio of 4.54 - heavy put buying. P/C ratio rising 99% - 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
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
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 17 of results (avg 8.6%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	25.25	26.50	$25.88	4.8%	--	0.92	20
$145.00	Nov 6	33.85	36.10	$34.98	6.4%	--	0.91	10
$145.00	Nov 20	34.40	36.80	$35.60	6.7%	--	0.95	19
$150.00	Nov 20	29.60	31.95	$30.78	7.6%	--	0.94	18
$170.00	Dec 4	12.90	14.20	$13.55	9.6%	1	0.72	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	20.00	21.60	$20.80	7.7%	--	0.93	1.0K
$196.00	Nov 20	16.30	17.70	$17.00	8.2%	--	0.88	65
$195.00	Nov 20	15.40	16.80	$16.10	8.7%	1	0.87	826
$200.00	Nov 6	19.70	21.50	$20.60	8.7%	3	0.95	3
$192.00	Nov 6	12.15	13.30	$12.73	9.0%	1	0.95	77

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	21.05	$19.98	10.8%	1	1.00	--
$162.50	Nov 6	16.55	18.85	$17.70	13.0%	1	0.97	--
$162.00	Nov 6	17.05	19.35	$18.20	12.6%	1	0.96	--
$145.00	Nov 20	34.40	36.80	$35.60	6.7%	--	0.95	19
$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 6	18.70	20.50	$19.60	9.2%	--	0.99	317
$194.00	Nov 6	13.60	15.80	$14.70	15.0%	--	0.97	46
$205.00	Nov 20	24.30	27.35	$25.83	11.8%	--	0.96	196
$195.00	Nov 6	14.85	16.35	$15.60	9.6%	--	0.96	315
$192.00	Nov 6	12.15	13.30	$12.73	9.0%	1	0.95	77

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 3.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Nov 6	4.45	5.90	$5.18	28.0%	150	0.63	129
$185.00	Nov 20	2.90	3.55	$3.22	20.2%	150	0.36	2.7K
$191.00	Nov 6	0.13	0.39	$0.26	100.0%	96	0.08	180
$187.00	Nov 6	0.50	0.73	$0.62	37.1%	21	0.16	321
$185.00	Nov 6	0.88	1.14	$1.01	25.7%	15	0.24	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	3.45	4.05	$3.75	16.0%	1.3K	0.36	4.2K
$180.00	Nov 20	5.25	6.20	$5.73	16.6%	1.0K	0.50	4.2K
$178.00	Nov 13	3.55	4.40	$3.98	21.4%	55	0.43	332
$179.00	Nov 13	3.95	4.85	$4.40	20.5%	55	0.47	83
$178.00	Nov 20	4.40	5.20	$4.80	16.7%	42	0.44	223

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 22.6%, max 41.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	46.0%	32.7%	41.0%	2	65
$178.00	Nov 6	Dec 4	43.0%	32.0%	34.6%	3	88
$179.00	Nov 6	Dec 4	42.0%	32.5%	29.3%	5	80
$180.00	Nov 6	Dec 4	41.8%	32.6%	28.2%	8	197
$186.00	Nov 6	Nov 27	40.0%	32.7%	22.6%	2	113

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	46.0%	32.7%	41.0%	2	136
$178.00	Nov 6	Dec 4	43.0%	32.0%	34.6%	8	128
$170.00	Nov 6	Dec 11	49.7%	37.0%	34.4%	3	739
$172.50	Nov 6	Nov 27	47.1%	35.5%	32.6%	5	31
$176.00	Nov 6	Dec 4	44.0%	33.7%	30.3%	5	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 1.96, 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
$185.00	$186.00	Nov 20	$0.11	$0.89	$0.11	36%	8.09	$185.11
$178.00	$179.00	Dec 4	$0.32	$0.68	$0.32	56%	2.12	$178.32
$178.00	$179.00	Nov 20	$0.32	$0.68	$0.32	56%	2.13	$178.32
$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
$182.00	$170.00	Dec 11	$4.06	$7.94	$4.06	52%	1.96	$177.94
$187.50	$186.00	Nov 27	$0.63	$0.87	$0.63	67%	1.38	$186.87
$186.00	$184.00	Dec 4	$0.95	$1.05	$0.95	62%	1.11	$185.05
$177.00	$176.00	Nov 27	$0.17	$0.83	$0.17	42%	4.88	$176.83
$160.00	$155.00	Nov 27	$0.30	$4.70	$0.30	14%	15.67	$159.70

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 0.58)

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
$212.50	$215.00	Nov 13	$0.52	$0.52	$1.98	93%	0.26	$213.02
$194.00	$195.00	Dec 4	$0.58	$0.58	$0.42	79%	1.38	$194.58
$187.00	$188.00	Nov 13	$0.62	$0.62	$0.38	72%	1.63	$187.62
$181.00	$184.00	Nov 27	$1.68	$1.68	$1.32	52%	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
$179.00	$178.00	Nov 27	$0.66	$0.66	$0.34	53%	1.94	$178.34
$172.00	$170.00	Nov 13	$0.66	$0.66	$1.34	73%	0.49	$171.34
$170.00	$165.00	Nov 20	$1.09	$1.09	$3.91	74%	0.28	$168.91
$162.00	$160.00	Nov 13	$0.34	$0.34	$1.66	88%	0.20	$161.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.68, cheapest $2.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Nov 6	Nov 20	$2.42	43.0%	34.3%
$179.00	Nov 6	Nov 20	$3.15	42.0%	34.9%
$177.00	Nov 6	Nov 13	$1.45	44.1%	38.3%
$180.00	Nov 6	Nov 13	$1.48	41.8%	37.2%
$182.00	Nov 6	Nov 13	$1.38	39.3%	35.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.00	Nov 6	Nov 20	$2.13	44.1%	34.8%
$176.00	Nov 6	Nov 13	$1.29	44.0%	38.2%
$178.00	Nov 6	Nov 13	$1.34	43.0%	37.5%
$179.00	Nov 6	Nov 13	$1.37	42.0%	37.0%
$180.00	Nov 6	Nov 13	$1.29	41.8%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 3.54% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$181.00	Nov 6	$2.38	$3.98	$6.36	$174.64	$187.36	3.54%
$180.00	Nov 6	$2.97	$3.43	$6.40	$173.60	$186.40	3.56%
$179.00	Nov 6	$3.38	$3.03	$6.41	$172.59	$185.41	3.57%
$182.50	Nov 6	$1.79	$4.80	$6.59	$175.91	$189.09	3.67%
$182.00	Nov 6	$1.95	$4.78	$6.73	$175.27	$188.73	3.74%
$183.00	Nov 6	$1.61	$5.13	$6.74	$176.26	$189.74	3.75%
$178.00	Nov 6	$4.43	$2.64	$7.07	$170.93	$185.07	3.93%
$184.00	Nov 6	$1.32	$5.88	$7.20	$176.80	$191.20	4.00%
$177.00	Nov 6	$5.18	$2.30	$7.48	$169.52	$184.48	4.16%
$185.00	Nov 6	$1.01	$6.48	$7.49	$177.51	$192.49	4.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.96% of stock, avg 4.73%)

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	$1.95	$1.92	$3.87	$172.13	$185.87
$183.00	$177.00	Nov 6	$1.61	$2.30	$3.91	$173.09	$186.91
$183.00	$177.50	Nov 6	$1.61	$2.23	$3.84	$173.66	$186.84
$182.50	$177.00	Nov 6	$1.79	$2.30	$4.09	$172.91	$186.59
$182.50	$177.50	Nov 6	$1.79	$2.23	$4.02	$173.48	$186.52
$182.00	$177.50	Nov 6	$1.95	$2.23	$4.18	$173.32	$186.18
$182.00	$177.00	Nov 6	$1.95	$2.30	$4.25	$172.75	$186.25
$196.00	$160.00	Dec 11	$2.09	$2.13	$4.22	$155.78	$200.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 1.78, avg credit $0.75)

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
175/176	188/188	Nov 6	$0.82	$0.18	47%	4.56	$175.18	$188.32
170/171	188/188	Nov 6	$0.64	$0.36	63%	1.78	$170.36	$188.14
169/170	188/188	Nov 6	$0.59	$0.41	66%	1.44	$169.41	$188.09
174/175	188/188	Nov 6	$0.71	$0.29	52%	2.45	$174.29	$188.21
171/172	188/188	Nov 6	$0.62	$0.38	60%	1.63	$171.38	$188.12
170/171	189/190	Nov 20	$0.74	$0.26	46%	2.85	$170.26	$189.74
172/173	189/190	Nov 20	$0.77	$0.23	42%	3.35	$172.23	$189.77
174/175	186/187	Nov 13	$0.85	$0.15	34%	5.67	$174.15	$186.85
170/172	187/188	Nov 13	$1.28	$0.72	45%	1.78	$170.72	$188.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.08	$4.92	15%	61.50
$192.00	$192.50	$193.00	Nov 20	$0.06	$0.44	3%	7.33
$195.00	$196.00	$197.00	Nov 20	$0.08	$0.92	2%	11.50
$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	Dec 4	$0.13	$4.87	13%	37.46
$169.00	$170.00	$171.00	Nov 6	$0.05	$0.95	4%	19.00
$184.00	$185.00	$186.00	Nov 20	$0.06	$0.94	6%	15.67
$155.00	$160.00	$165.00	Nov 20	$0.26	$4.74	8%	18.23
$160.00	$165.00	$170.00	Nov 27	$0.42	$4.58	14%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 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	-$2.59	$5.41
$210.00	$215.00	1:2	Nov 20	-$0.03	$4.97
$207.50	$210.00	1:2	Nov 27	-$0.11	$2.39
$189.00	$190.00	1:2	Nov 6	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.00	$170.00	1:2	Dec 11	-$0.41	$11.59
$170.00	$165.00	1:2	Nov 20	-$0.42	$4.58
$155.00	$145.00	1:2	Dec 4	-$0.28	$9.72
$165.00	$160.00	1:2	Nov 20	-$0.51	$4.49
$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 2.50%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$4.50	0.41	2.9%	2.50%	5.40%	--	11
$181.00	Dec 4	$6.00	0.49	0.7%	3.34%	4.01%	--	94
$180.00	Dec 4	$6.25	0.51	0.1%	3.48%	3.59%	--	37
$182.00	Dec 4	$5.20	0.47	1.2%	2.89%	4.12%	--	74
$182.50	Dec 4	$5.00	0.46	1.5%	2.78%	4.29%	--	92
$183.00	Dec 4	$4.80	0.44	1.8%	2.67%	4.46%	--	90
$189.00	Dec 11	$3.10	0.33	5.1%	1.72%	6.85%	--	24
$185.00	Dec 4	$3.95	0.40	2.9%	2.20%	5.09%	--	18
$184.00	Dec 4	$4.25	0.42	2.3%	2.36%	4.71%	--	57
$180.00	Nov 27	$5.65	0.51	0.1%	3.14%	3.26%	--	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 972

Total Puts 4,415

Put/Call Ratio 4.54

Net Difference -3,443

Prior's Put/Call Breakdown

Total Calls 2,263

Total Puts 5,170

Put/Call Ratio 2.28

Net Difference -2,907

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