XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.04 +0.29%

(11/2 10:15) ◀

Monday, November 2, 2026 (10:20am)

▶ (11/2 10:25)

◀ 11/2 10:20 ▶

Option Volume

Detail

ℹ

Current (11/02 10:20am) 5,714

Calls: 1,124 (20%)

Puts: 4,590 (80%)

Prior (10/30) 7,600

Calls: 2,351 (31%)

Puts: 5,249 (69%)

Current vs Prior -24.82%

Calls: -52.19% (Calls)

Puts: -12.55% (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 -79.07%

Calls: -89.61%

Puts: -72.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 10:20am) $2.52M

Calls: $493.8K (20%)

Puts: $2.02M (80%)

Prior (10/30) $4.17M

Calls: $1.98M (47%)

Puts: $2.19M (53%)

Current vs Prior -39.63%

Calls: -75.01%

Puts: -7.73%

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 -83.29%

Calls: -93.57%

Puts: -72.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:20am) 4.08

Prior (10/30) 2.23

Current vs Prior +82.90%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +167.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 10:20am) 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 3.84% | 5.43%6.50% | 9.38%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -15.65% | -5.60%-11.28% | -8.53%

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

Current vs 7-Day Avg +26.52% | +16.92%-1.80% | -2.01%

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

Current vs 7-Day Eod -15.65% | -5.60%-11.28% | -8.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.28% | 21.76%

Calls: 13.92% | 18.76%

Puts: 32.64% | 24.76%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -31.89% | -44.74%

Prior 7-Day Avg 57.01% | 51.19%

Calls: 60.44% | 46.89%

Puts: 53.59% | 55.49%

Current vs 7-Day Avg -59.17% | -57.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($2.02M) vs calls ($493.8K). Extreme bearish P/C ratio of 4.08 - heavy put buying. P/C ratio rising 83% - 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
10:20	BEARISH	BEARISH	BEARISH
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 19 of results (avg 7.8%, 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
$167.50	Nov 6	12.40	13.25	$12.83	6.6%	3	0.91	--
$145.00	Nov 20	34.40	36.80	$35.60	6.7%	--	1.00	19
$167.00	Nov 6	12.80	13.70	$13.25	6.8%	2	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	7.65	8.10	$7.88	5.7%	60	0.64	4.7K
$185.00	Nov 27	8.05	8.60	$8.32	6.6%	25	0.62	101
$200.00	Nov 6	19.70	21.30	$20.50	7.8%	3	0.95	3
$200.00	Nov 20	19.85	21.60	$20.73	8.4%	--	0.93	1.0K
$197.50	Nov 6	17.20	18.80	$18.00	8.9%	--	0.94	29

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. 127 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	--
$145.00	Nov 20	34.40	36.80	$35.60	6.7%	--	1.00	19
$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	--
$165.00	Nov 6	14.75	15.85	$15.30	7.2%	5	0.95	1

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%	--	0.98	46
$195.00	Nov 6	14.75	16.35	$15.55	10.3%	--	0.97	315
$205.00	Nov 20	24.30	27.10	$25.70	10.9%	--	0.96	196
$192.00	Nov 6	11.85	13.30	$12.58	11.5%	1	0.95	77

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 3.5K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	3.15	3.45	$3.30	9.1%	185	0.36	2.7K
$177.00	Nov 6	4.45	5.90	$5.18	28.0%	150	0.64	129
$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	3.30	3.80	$3.55	14.1%	1.3K	0.36	4.2K
$180.00	Nov 20	5.10	6.20	$5.65	19.5%	1.0K	0.50	4.2K
$185.00	Nov 20	7.65	8.10	$7.88	5.7%	60	0.64	4.7K
$176.00	Nov 20	3.55	4.65	$4.10	26.8%	58	0.39	1.1K
$178.00	Nov 13	3.45	4.40	$3.93	24.2%	55	0.43	332

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 22.9%, max 38.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	45.1%	32.5%	38.6%	17	65
$178.00	Nov 6	Dec 4	43.4%	31.6%	37.1%	5	88
$179.00	Nov 6	Dec 4	42.6%	32.2%	32.6%	11	80
$180.00	Nov 6	Dec 4	41.7%	32.4%	28.5%	9	197
$186.00	Nov 6	Nov 27	39.0%	32.5%	20.1%	2	113

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	45.1%	32.5%	38.6%	2	136
$178.00	Nov 6	Dec 11	43.2%	31.2%	38.5%	9	76
$180.00	Nov 6	Dec 11	41.7%	30.4%	37.0%	11	759
$172.50	Nov 6	Nov 27	47.4%	35.0%	35.2%	5	31
$176.00	Nov 6	Dec 4	44.9%	33.5%	34.1%	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 3.32, avg 3.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Nov 20	$0.10	$0.90	$0.10	50%	9.00	$180.10
$200.00	$205.00	Dec 4	$0.11	$4.89	$0.11	12%	44.45	$200.11
$178.00	$179.00	Nov 27	$0.20	$0.80	$0.20	56%	4.00	$178.20
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$178.00	$170.00	Dec 11	$1.85	$6.15	$1.85	43%	3.32	$176.15
$170.00	$165.00	Dec 4	$0.60	$4.40	$0.60	27%	7.33	$169.40
$185.00	$184.00	Nov 27	$0.14	$0.86	$0.14	62%	6.14	$184.86
$185.00	$184.00	Nov 20	$0.15	$0.85	$0.15	64%	5.67	$184.85
$170.00	$166.00	Nov 13	$0.39	$3.61	$0.39	21%	9.26	$169.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.80, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Dec 11	$1.11	$1.11	$1.39	72%	0.80	$193.61
$212.50	$215.00	Nov 13	$0.52	$0.52	$1.98	93%	0.26	$213.02
$184.00	$185.00	Nov 20	$0.80	$0.80	$0.20	60%	4.00	$184.80
$187.00	$188.00	Nov 13	$0.62	$0.62	$0.38	72%	1.63	$187.62
$194.00	$195.00	Dec 4	$0.55	$0.55	$0.45	79%	1.22	$194.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.00	$170.00	Nov 13	$0.81	$0.81	$1.19	73%	0.68	$171.19
$170.00	$160.00	Dec 11	$2.25	$2.25	$7.75	70%	0.29	$167.75
$175.00	$170.00	Dec 4	$1.77	$1.77	$3.23	62%	0.55	$173.23
$179.00	$178.00	Nov 27	$0.65	$0.65	$0.35	53%	1.86	$178.35
$176.00	$175.00	Nov 20	$0.55	$0.55	$0.45	61%	1.22	$175.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.67, cheapest $2.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Nov 6	Nov 20	$2.42	43.4%	34.2%
$179.00	Nov 6	Nov 20	$2.95	42.6%	34.8%
$177.00	Nov 6	Nov 13	$1.45	44.8%	38.0%
$180.00	Nov 6	Nov 13	$1.44	41.7%	37.1%
$182.00	Nov 6	Nov 13	$1.48	37.9%	35.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.00	Nov 6	Nov 20	$2.08	44.6%	34.6%
$176.00	Nov 6	Nov 13	$1.24	44.9%	38.2%
$179.00	Nov 6	Nov 13	$1.35	42.5%	36.9%
$178.00	Nov 6	Nov 13	$1.38	43.2%	37.7%
$180.00	Nov 6	Nov 13	$1.33	41.7%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 3.47% of stock, avg 7.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$181.00	Nov 6	$2.42	$3.83	$6.25	$174.75	$187.25	3.47%
$180.00	Nov 6	$3.09	$3.30	$6.39	$173.61	$186.39	3.55%
$179.00	Nov 6	$3.58	$2.95	$6.53	$172.47	$185.53	3.63%
$182.50	Nov 6	$1.84	$4.75	$6.59	$175.91	$189.09	3.66%
$183.00	Nov 6	$1.63	$5.00	$6.63	$176.37	$189.63	3.68%
$182.00	Nov 6	$1.95	$4.72	$6.67	$175.33	$188.67	3.70%
$178.00	Nov 6	$4.43	$2.55	$6.98	$171.02	$184.98	3.88%
$184.00	Nov 6	$1.32	$5.88	$7.20	$176.80	$191.20	4.00%
$177.00	Nov 6	$5.18	$2.25	$7.43	$169.57	$184.43	4.13%
$185.00	Nov 6	$1.01	$6.48	$7.49	$177.51	$192.49	4.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.97% of stock, avg 4.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$176.00	Nov 6	$1.63	$1.91	$3.54	$172.46	$186.54
$182.50	$176.00	Nov 6	$1.84	$1.91	$3.75	$172.25	$186.25
$183.00	$177.50	Nov 6	$1.63	$2.13	$3.76	$173.74	$186.76
$183.00	$177.00	Nov 6	$1.63	$2.25	$3.88	$173.12	$186.88
$182.50	$177.50	Nov 6	$1.84	$2.13	$3.97	$173.53	$186.47
$182.50	$177.00	Nov 6	$1.84	$2.25	$4.09	$172.91	$186.59
$182.00	$176.00	Nov 6	$1.95	$1.91	$3.86	$172.14	$185.86
$182.00	$177.50	Nov 6	$1.95	$2.13	$4.08	$173.42	$186.08
$182.00	$177.00	Nov 6	$1.95	$2.25	$4.20	$172.80	$186.20
$195.00	$160.00	Dec 11	$1.98	$2.13	$4.11	$155.89	$199.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 2.45, 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	$0.71	$0.29	70%	2.45	$165.29	$188.21
175/176	188/188	Nov 6	$0.88	$0.12	48%	7.33	$175.12	$188.38
170/172	194/195	Nov 13	$1.14	$0.86	60%	1.33	$170.86	$195.14
170/172	187/188	Nov 13	$1.43	$0.57	45%	2.51	$170.57	$188.43
170/171	188/188	Nov 6	$0.64	$0.36	63%	1.78	$170.36	$188.14
169/170	188/188	Nov 6	$0.60	$0.40	66%	1.50	$169.40	$188.10
171/172	188/188	Nov 6	$0.64	$0.36	60%	1.78	$171.36	$188.14
174/175	188/188	Nov 6	$0.68	$0.32	52%	2.12	$174.32	$188.18
165/166	186/187	Nov 6	$0.51	$0.49	69%	1.04	$165.49	$186.51
170/172	192/193	Nov 13	$1.04	$0.96	58%	1.08	$170.96	$193.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 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	14%	61.50
$205.00	$207.50	$210.00	Nov 6	$0.07	$2.43	2%	34.71
$194.00	$195.00	$196.00	Nov 20	$0.07	$0.93	4%	13.29
$192.00	$192.50	$193.00	Nov 20	$0.06	$0.44	3%	7.33
$202.50	$205.00	$207.50	Nov 27	$0.13	$2.37	2%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.33	$4.67	13%	14.15
$155.00	$160.00	$165.00	Nov 20	$0.23	$4.77	8%	20.74
$190.00	$191.00	$192.00	Nov 6	$0.05	$0.95	3%	19.00
$192.00	$192.50	$193.00	Nov 27	$0.05	$0.45	3%	9.00
$180.00	$181.00	$182.00	Nov 20	$0.09	$0.91	5%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-4.98, 96 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
$197.00	$197.50	1:2	Nov 6	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 20	-$0.42	$4.58
$155.00	$145.00	1:2	Dec 4	-$0.28	$9.72
$178.00	$170.00	1:2	Dec 11	-$2.53	$5.47
$175.00	$170.00	1:2	Dec 4	-$1.43	$3.57
$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. 108 found (best yield 2.50%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$4.50	0.42	2.8%	2.50%	5.25%	--	11
$181.00	Dec 4	$6.00	0.49	0.5%	3.33%	3.87%	--	94
$182.50	Dec 4	$5.00	0.46	1.4%	2.78%	4.14%	--	92
$183.00	Dec 4	$4.80	0.45	1.6%	2.67%	4.31%	--	90
$189.00	Dec 11	$3.10	0.34	5.0%	1.72%	6.70%	--	24
$182.00	Dec 4	$5.20	0.47	1.1%	2.89%	3.98%	--	74
$184.00	Dec 4	$4.25	0.43	2.2%	2.36%	4.56%	--	57
$185.00	Dec 4	$3.95	0.40	2.8%	2.19%	4.95%	--	18
$187.50	Dec 4	$3.00	0.35	4.1%	1.67%	5.81%	2	47
$192.50	Dec 11	$2.07	0.28	6.9%	1.15%	8.07%	--	30

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 1,124

Total Puts 4,590

Put/Call Ratio 4.08

Net Difference -3,466

Prior's Put/Call Breakdown

Total Calls 2,351

Total Puts 5,249

Put/Call Ratio 2.23

Net Difference -2,898

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