XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.58 +0.60%

(11/2 10:20) ◀

Monday, November 2, 2026 (10:25am)

▶ (11/2 10:30)

◀ 11/2 10:25 ▶

Option Volume

Detail

ℹ

Current (11/02 10:25am) 6,541

Calls: 1,599 (24%)

Puts: 4,942 (76%)

Prior (10/30) 8,069

Calls: 2,524 (31%)

Puts: 5,545 (69%)

Current vs Prior -18.94%

Calls: -36.65% (Calls)

Puts: -10.87% (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 -76.04%

Calls: -85.21%

Puts: -70.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 10:25am) $2.93M

Calls: $735.7K (25%)

Puts: $2.19M (75%)

Prior (10/30) $4.47M

Calls: $2.04M (46%)

Puts: $2.43M (54%)

Current vs Prior -34.52%

Calls: -63.94%

Puts: -9.78%

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 -80.57%

Calls: -90.42%

Puts: -70.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:25am) 3.09

Prior (10/30) 2.20

Current vs Prior +40.68%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +102.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 10:25am) 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 3.67% | 5.45%6.25% | 9.36%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -19.43% | -5.21%-14.79% | -8.70%

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

Current vs 7-Day Avg +20.85% | +17.40%-5.69% | -2.18%

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

Current vs 7-Day Eod -19.43% | -5.21%-14.79% | -8.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.18% | 27.33%

Calls: 14.49% | 25.53%

Puts: 7.86% | 29.13%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -67.29% | -30.60%

Prior 7-Day Avg 57.01% | 51.19%

Calls: 60.44% | 46.89%

Puts: 53.59% | 55.49%

Current vs 7-Day Avg -80.39% | -46.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($2.19M). Extreme bearish P/C ratio of 3.09 - heavy put buying. P/C ratio rising 41% - 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
10:25	BEARISH	BEARISH	BEARISH
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 20 of results (avg 8.0%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Dec 4	13.90	14.70	$14.30	5.6%	1	0.73	--
$145.00	Nov 20	34.60	36.60	$35.60	5.6%	--	0.94	19
$163.00	Nov 6	17.05	18.05	$17.55	5.7%	12	0.96	6
$155.00	Nov 20	25.25	26.85	$26.05	6.1%	--	0.91	20
$145.00	Nov 6	33.85	36.10	$34.98	6.4%	--	0.92	10

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 6	3.85	4.15	$4.00	7.5%	--	0.60	10
$181.00	Nov 6	3.05	3.30	$3.18	7.9%	34	0.51	167
$182.00	Nov 6	3.50	3.85	$3.68	9.5%	--	0.57	803
$185.00	Nov 27	7.75	8.55	$8.15	9.8%	25	0.61	101

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 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	19.25	20.95	$20.10	8.5%	2	0.96	--
$162.50	Nov 6	17.35	18.55	$17.95	6.7%	4	0.96	--
$163.00	Nov 6	17.05	18.05	$17.55	5.7%	12	0.96	6
$162.00	Nov 6	17.30	19.00	$18.15	9.4%	2	0.95	--
$145.00	Nov 20	34.60	36.60	$35.60	5.6%	--	0.94	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Nov 6	13.25	15.55	$14.40	16.0%	--	1.00	46
$195.00	Nov 6	14.20	16.35	$15.28	14.1%	--	1.00	315
$196.00	Nov 6	15.25	17.60	$16.43	14.3%	--	1.00	15
$199.00	Nov 6	18.25	20.50	$19.38	11.6%	--	1.00	317
$205.00	Nov 20	24.00	26.55	$25.28	10.1%	--	0.96	196

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 3.8K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	3.15	3.60	$3.38	13.3%	185	0.38	2.7K
$177.00	Nov 6	4.45	5.90	$5.18	28.0%	150	0.68	129
$191.00	Nov 6	0.13	0.39	$0.26	100.0%	96	0.08	180
$185.00	Nov 6	1.07	1.34	$1.21	22.3%	62	0.28	51
$182.00	Nov 6	1.70	2.52	$2.11	38.9%	33	0.43	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	3.15	3.75	$3.45	17.4%	1.3K	0.34	4.2K
$180.00	Nov 20	4.80	5.65	$5.23	16.3%	1.1K	0.47	4.2K
$185.00	Nov 20	7.30	8.10	$7.70	10.4%	60	0.62	4.7K
$176.00	Nov 20	3.35	4.55	$3.95	30.4%	58	0.37	1.1K
$178.00	Nov 13	3.15	4.40	$3.78	33.1%	55	0.42	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 22.7%, max 55.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 4	47.0%	31.9%	47.6%	6	88
$179.00	Nov 6	Dec 4	46.3%	32.4%	43.1%	11	80
$180.00	Nov 6	Dec 4	45.3%	32.5%	39.6%	10	197
$187.50	Nov 6	Dec 4	41.6%	31.9%	30.3%	17	65
$170.00	Nov 20	Dec 4	41.0%	34.2%	19.7%	1	48

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 11	47.0%	30.3%	55.0%	9	76
$180.00	Nov 6	Dec 11	45.3%	29.3%	54.7%	11	759
$179.00	Nov 6	Dec 4	46.3%	32.4%	43.1%	7	140
$176.00	Nov 6	Dec 4	48.1%	33.8%	42.3%	5	39
$175.00	Nov 6	Dec 4	46.7%	33.9%	37.8%	12	615

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 3.26, avg 3.78)

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
$180.00	$181.00	Nov 20	$0.20	$0.80	$0.20	53%	4.00	$180.20
$162.00	$162.50	Nov 6	$0.20	$0.30	$0.20	95%	1.50	$162.20
$179.00	$180.00	Nov 6	$0.33	$0.67	$0.33	58%	2.03	$179.33
$183.00	$184.00	Nov 20	$0.20	$0.80	$0.20	44%	4.00	$183.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$178.00	$170.00	Dec 11	$1.88	$6.12	$1.88	44%	3.26	$176.12
$185.00	$184.00	Nov 20	$0.15	$0.85	$0.15	62%	5.67	$184.85
$170.00	$165.00	Dec 4	$0.66	$4.34	$0.66	27%	6.58	$169.34
$160.00	$155.00	Nov 27	$0.25	$4.75	$0.25	13%	19.00	$159.75
$177.00	$176.00	Nov 27	$0.13	$0.87	$0.13	41%	6.69	$176.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.26, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Nov 13	$0.52	$0.52	$1.98	93%	0.26	$213.02
$192.50	$195.00	Dec 11	$0.97	$0.97	$1.53	72%	0.63	$193.47
$202.50	$205.00	Nov 6	$0.36	$0.36	$2.14	94%	0.17	$202.86
$181.00	$182.00	Nov 6	$0.80	$0.80	$0.20	51%	4.00	$181.80
$189.00	$190.00	Nov 20	$0.53	$0.53	$0.47	73%	1.13	$189.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.00	$170.00	Nov 13	$0.76	$0.76	$1.24	74%	0.61	$171.24
$170.00	$160.00	Dec 11	$2.21	$2.21	$7.79	70%	0.28	$167.79
$173.00	$172.50	Nov 6	$0.34	$0.34	$0.16	79%	2.12	$172.66
$175.00	$170.00	Dec 4	$1.73	$1.73	$3.27	63%	0.53	$173.27
$179.00	$178.00	Nov 27	$0.63	$0.63	$0.37	54%	1.70	$178.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.73, cheapest $2.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Nov 6	Nov 20	$2.70	47.0%	36.0%
$179.00	Nov 6	Nov 20	$2.75	46.3%	35.6%
$180.00	Nov 6	Nov 13	$1.25	45.3%	35.8%
$181.00	Nov 6	Nov 20	$2.52	39.6%	35.5%
$177.00	Nov 6	Nov 13	$1.45	42.1%	38.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Nov 6	Nov 13	$1.30	45.3%	35.8%
$178.00	Nov 6	Nov 13	$1.32	47.0%	37.6%
$179.00	Nov 6	Nov 13	$1.38	46.3%	37.3%
$177.00	Nov 6	Nov 20	$2.48	42.1%	36.2%
$177.50	Nov 6	Nov 13	$1.60	44.0%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 3.21% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.00	Nov 6	$2.11	$3.68	$5.79	$176.21	$187.79	3.21%
$182.50	Nov 6	$1.93	$4.00	$5.93	$176.57	$188.43	3.28%
$181.00	Nov 6	$2.91	$3.18	$6.09	$174.91	$187.09	3.37%
$179.00	Nov 6	$3.78	$2.82	$6.60	$172.40	$185.60	3.65%
$180.00	Nov 6	$3.45	$3.20	$6.65	$173.35	$186.65	3.68%
$183.00	Nov 6	$1.82	$4.88	$6.70	$176.30	$189.70	3.71%
$178.00	Nov 6	$4.43	$2.46	$6.89	$171.11	$184.89	3.82%
$177.00	Nov 6	$5.18	$1.74	$6.92	$170.08	$183.92	3.83%
$184.00	Nov 6	$1.45	$5.70	$7.15	$176.85	$191.15	3.96%
$185.00	Nov 6	$1.21	$6.30	$7.51	$177.49	$192.51	4.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.77% of stock, avg 4.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$184.00	$177.00	Nov 6	$1.45	$1.74	$3.19	$173.81	$187.19
$184.00	$177.50	Nov 6	$1.45	$2.05	$3.50	$174.00	$187.50
$183.00	$177.00	Nov 6	$1.82	$1.74	$3.56	$173.44	$186.56
$183.00	$177.50	Nov 6	$1.82	$2.05	$3.87	$173.63	$186.87
$182.50	$177.00	Nov 6	$1.93	$1.74	$3.67	$173.33	$186.17
$184.00	$178.00	Nov 6	$1.45	$2.46	$3.91	$174.09	$187.91
$182.50	$177.50	Nov 6	$1.93	$2.05	$3.98	$173.52	$186.48
$183.00	$178.00	Nov 6	$1.82	$2.46	$4.28	$173.72	$187.28
$182.00	$177.00	Nov 6	$2.11	$1.74	$3.85	$173.15	$185.85
$196.00	$160.00	Dec 11	$2.09	$2.09	$4.18	$155.82	$200.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 1.86, 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	$0.65	$0.35	70%	1.86	$165.35	$188.15
175/176	188/188	Nov 6	$0.85	$0.15	49%	5.67	$175.15	$188.35
170/172	197/198	Nov 13	$1.04	$0.96	64%	1.08	$170.96	$198.04
170/172	194/195	Nov 13	$1.09	$0.91	61%	1.20	$170.91	$195.09
172/173	193/194	Nov 6	$0.59	$0.41	71%	1.44	$172.41	$193.59
165/166	193/194	Nov 6	$0.43	$0.57	83%	0.75	$165.57	$193.43
175/176	193/194	Nov 6	$0.63	$0.37	62%	1.70	$175.37	$193.63
171/172	188/188	Nov 6	$0.64	$0.36	61%	1.78	$171.36	$188.14
170/171	188/188	Nov 6	$0.61	$0.39	63%	1.56	$170.39	$188.11
174/175	187/188	Nov 13	$0.82	$0.18	38%	4.56	$174.18	$187.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 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	13%	61.50
$150.00	$155.00	$160.00	Nov 20	$0.08	$4.92	4%	61.50
$155.00	$160.00	$165.00	Nov 20	$0.20	$4.80	7%	24.00
$185.00	$186.00	$187.00	Nov 6	$0.07	$0.93	10%	13.29
$145.00	$150.00	$155.00	Nov 20	$0.09	$4.91	2%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.36	$4.64	14%	12.89
$155.00	$160.00	$165.00	Nov 20	$0.23	$4.77	8%	20.74
$169.00	$170.00	$171.00	Nov 6	$0.05	$0.95	4%	19.00
$173.00	$174.00	$175.00	Nov 20	$0.05	$0.95	4%	19.00
$185.00	$186.00	$187.00	Nov 13	$0.07	$0.93	6%	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. 106 found (best net $-5.22, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$5.22	$9.78
$170.00	$178.00	1:2	Dec 4	-$2.90	$5.10
$210.00	$215.00	1:2	Nov 20	-$0.03	$4.97
$207.50	$210.00	1:2	Nov 27	-$0.11	$2.39
$194.00	$195.00	1:2	Nov 6	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 20	-$0.46	$4.54
$155.00	$145.00	1:2	Dec 4	-$0.29	$9.71
$178.00	$170.00	1:2	Dec 11	-$2.42	$5.58
$159.00	$155.00	1:2	Nov 6	$0.00	$4.00
$165.00	$160.00	1:2	Nov 20	-$0.54	$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 2.49%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$4.50	0.42	2.5%	2.49%	4.94%	--	11
$181.00	Dec 4	$6.00	0.50	0.2%	3.32%	3.56%	--	94
$189.00	Dec 11	$3.10	0.34	4.7%	1.72%	6.38%	--	24
$182.00	Dec 4	$5.20	0.48	0.8%	2.88%	3.67%	--	74
$182.50	Dec 4	$5.00	0.46	1.1%	2.77%	3.83%	--	92
$183.00	Dec 4	$4.80	0.45	1.3%	2.66%	4.00%	--	90
$185.00	Dec 4	$3.95	0.41	2.5%	2.19%	4.64%	--	18
$184.00	Dec 4	$4.25	0.43	1.9%	2.35%	4.25%	--	57
$184.00	Nov 27	$4.10	0.41	1.9%	2.27%	4.16%	--	21
$187.50	Dec 4	$3.00	0.35	3.8%	1.66%	5.49%	2	47

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 1,599

Total Puts 4,942

Put/Call Ratio 3.09

Net Difference -3,343

Prior's Put/Call Breakdown

Total Calls 2,524

Total Puts 5,545

Put/Call Ratio 2.20

Net Difference -3,021

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