XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.48 +0.54%

(11/2 10:30) ◀

Monday, November 2, 2026 (10:35am)

▶ (11/2 10:40)

◀ 11/2 10:35 ▶

Option Volume

Detail

ℹ

Current (11/02 10:35am) 8,153

Calls: 2,103 (26%)

Puts: 6,050 (74%)

Prior (10/30) 9,068

Calls: 3,331 (37%)

Puts: 5,737 (63%)

Current vs Prior -10.09%

Calls: -36.87% (Calls)

Puts: +5.46% (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 -70.13%

Calls: -80.55%

Puts: -63.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 10:35am) $3.50M

Calls: $834.0K (24%)

Puts: $2.66M (76%)

Prior (10/30) $4.82M

Calls: $2.34M (49%)

Puts: $2.48M (51%)

Current vs Prior -27.45%

Calls: -64.34%

Puts: +7.34%

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 -76.79%

Calls: -89.15%

Puts: -63.91%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:35am) 2.88

Prior (10/30) 1.72

Current vs Prior +67.03%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +88.64%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 10:35am) 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% | 5.44%6.25% | 9.27%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -19.37% | -5.44%-14.74% | -9.55%

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

Current vs 7-Day Avg +20.93% | +17.12%-5.63% | -3.10%

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

Current vs 7-Day Eod -19.37% | -5.44%-14.74% | -9.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.12% | 28.93%

Calls: 18.73% | 26.48%

Puts: 15.51% | 31.37%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -49.91% | -26.54%

Prior 7-Day Avg 57.01% | 51.19%

Calls: 60.44% | 46.89%

Puts: 53.59% | 55.49%

Current vs 7-Day Avg -69.97% | -43.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($2.66M) vs calls ($834.0K). Extreme bearish P/C ratio of 2.88 - heavy put buying. P/C ratio rising 67% - 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
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
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 18 of results (avg 7.4%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	34.60	36.60	$35.60	5.6%	--	0.94	19
$161.00	Nov 6	18.95	20.10	$19.52	5.9%	3	0.93	--
$162.00	Nov 6	18.05	19.15	$18.60	5.9%	4	0.95	--
$170.00	Dec 4	13.90	14.75	$14.33	5.9%	1	0.73	--
$145.00	Nov 6	33.85	36.10	$34.98	6.4%	--	0.91	10

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	23.90	25.85	$24.88	7.8%	--	0.96	196
$195.00	Nov 20	14.70	16.05	$15.38	8.8%	1	0.87	826
$190.00	Nov 6	9.20	10.15	$9.68	9.8%	21	0.91	123
$198.00	Dec 4	17.75	19.60	$18.68	9.9%	--	0.84	20

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. 130 found (avg delta 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	19.75	21.20	$20.48	7.1%	3	0.96	--
$162.00	Nov 6	18.05	19.15	$18.60	5.9%	4	0.95	--
$163.00	Nov 6	17.05	18.25	$17.65	6.8%	12	0.95	6
$162.50	Nov 6	17.55	18.75	$18.15	6.6%	6	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
$199.00	Nov 6	18.00	20.25	$19.13	11.8%	--	0.99	317
$200.00	Nov 6	19.00	21.25	$20.13	11.2%	3	0.99	3
$196.00	Nov 6	15.00	17.25	$16.13	13.9%	--	0.98	15
$195.00	Nov 6	14.00	16.10	$15.05	14.0%	--	0.98	315
$194.00	Nov 6	13.00	15.30	$14.15	16.3%	--	0.97	46

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 5.2K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 6	0.44	0.65	$0.55	38.2%	296	0.15	127
$185.00	Nov 20	3.15	3.75	$3.45	17.4%	185	0.38	2.7K
$177.00	Nov 6	4.45	5.90	$5.18	28.0%	150	0.67	129
$191.00	Nov 6	0.13	0.39	$0.26	100.0%	96	0.08	180
$189.00	Nov 13	1.03	1.22	$1.13	16.8%	79	0.20	826

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.75	5.35	$5.05	11.9%	1.8K	0.48	4.2K
$175.00	Nov 20	3.05	3.45	$3.25	12.3%	1.3K	0.34	4.2K
$165.00	Nov 20	1.20	1.54	$1.37	24.8%	157	0.15	3.4K
$181.00	Nov 20	5.15	6.05	$5.60	16.1%	68	0.50	1.2K
$185.00	Nov 20	7.20	8.10	$7.65	11.8%	60	0.62	4.7K

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 22.0%, max 42.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 4	44.2%	31.6%	40.0%	6	88
$187.50	Nov 6	Dec 4	43.3%	32.2%	34.5%	17	65
$180.00	Nov 6	Dec 4	42.5%	32.0%	32.9%	11	197
$185.00	Nov 6	Dec 11	39.1%	31.9%	22.7%	63	62
$181.00	Nov 6	Dec 4	41.6%	35.0%	18.9%	4	119

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 11	44.2%	31.1%	42.3%	9	76
$180.00	Nov 6	Dec 11	42.5%	30.2%	40.5%	11	759
$176.00	Nov 6	Dec 4	45.5%	33.3%	36.7%	5	39
$187.50	Nov 6	Dec 4	43.3%	32.2%	34.5%	2	136
$172.00	Nov 6	Nov 20	50.2%	39.1%	28.3%	--	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 3.28, avg 3.95)

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	$0.25	$0.75	$0.25	52%	3.00	$180.25
$189.00	$192.50	Dec 11	$0.81	$2.69	$0.81	34%	3.32	$189.81
$183.00	$184.00	Dec 4	$0.22	$0.78	$0.22	45%	3.55	$183.22
$179.00	$180.00	Nov 6	$0.33	$0.67	$0.33	57%	2.03	$179.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$178.00	$170.00	Dec 11	$1.87	$6.13	$1.87	43%	3.28	$176.13
$190.00	$189.00	Nov 6	$0.23	$0.77	$0.23	91%	3.35	$189.77
$185.00	$184.00	Nov 20	$0.17	$0.83	$0.17	62%	4.88	$184.83
$170.00	$165.00	Dec 4	$0.70	$4.30	$0.70	27%	6.14	$169.30
$192.00	$191.00	Nov 13	$0.53	$0.47	$0.53	86%	0.89	$191.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.26, avg 0.62)

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
$186.00	$187.00	Nov 13	$0.69	$0.69	$0.31	68%	2.23	$186.69
$194.00	$195.00	Dec 4	$0.56	$0.56	$0.44	78%	1.27	$194.56
$192.50	$195.00	Dec 11	$0.96	$0.96	$1.54	72%	0.62	$193.46
$184.00	$185.00	Nov 27	$0.75	$0.75	$0.25	58%	3.00	$184.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$160.00	Dec 11	$2.19	$2.19	$7.81	71%	0.28	$167.81
$180.00	$179.00	Nov 6	$0.77	$0.77	$0.23	52%	3.35	$179.23
$172.00	$170.00	Nov 13	$0.75	$0.75	$1.25	74%	0.60	$171.25
$176.00	$175.00	Nov 20	$0.60	$0.60	$0.40	63%	1.50	$175.40
$173.00	$172.50	Nov 6	$0.34	$0.34	$0.16	79%	2.12	$172.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.74, cheapest $2.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Nov 6	Nov 20	$2.80	44.2%	35.3%
$180.00	Nov 6	Nov 13	$1.25	42.5%	35.7%
$181.00	Nov 6	Nov 20	$2.57	41.6%	35.9%
$179.00	Nov 6	Nov 20	$2.73	38.6%	35.1%
$184.00	Nov 6	Nov 13	$1.53	39.1%	37.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Nov 13	$1.27	45.5%	38.5%
$180.00	Nov 6	Nov 13	$1.29	42.5%	35.7%
$178.00	Nov 6	Nov 13	$1.34	44.2%	37.5%
$177.00	Nov 6	Nov 20	$2.51	39.8%	35.9%
$177.50	Nov 6	Nov 13	$1.55	41.7%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.25% of stock, avg 7.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.00	Nov 6	$2.16	$3.70	$5.86	$176.14	$187.86	3.25%
$182.50	Nov 6	$1.97	$3.98	$5.95	$176.55	$188.45	3.30%
$181.00	Nov 6	$2.86	$3.16	$6.02	$174.98	$187.02	3.34%
$179.00	Nov 6	$3.80	$2.41	$6.21	$172.79	$185.21	3.44%
$180.00	Nov 6	$3.47	$3.18	$6.65	$173.35	$186.65	3.68%
$183.00	Nov 6	$1.86	$4.80	$6.66	$176.34	$189.66	3.69%
$178.00	Nov 6	$4.43	$2.41	$6.84	$171.16	$184.84	3.79%
$185.00	Nov 6	$1.25	$5.60	$6.85	$178.15	$191.85	3.80%
$177.00	Nov 6	$5.18	$1.71	$6.89	$170.11	$183.89	3.82%
$184.00	Nov 6	$1.54	$5.63	$7.17	$176.83	$191.17	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.80% of stock, avg 4.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$184.00	$177.00	Nov 6	$1.54	$1.71	$3.25	$173.75	$187.25
$183.00	$177.00	Nov 6	$1.86	$1.71	$3.57	$173.43	$186.57
$184.00	$177.50	Nov 6	$1.54	$2.03	$3.57	$173.93	$187.57
$182.50	$177.00	Nov 6	$1.97	$1.71	$3.68	$173.32	$186.18
$183.00	$177.50	Nov 6	$1.86	$2.03	$3.89	$173.61	$186.89
$182.50	$177.50	Nov 6	$1.97	$2.03	$4.00	$173.50	$186.50
$182.00	$177.00	Nov 6	$2.16	$1.71	$3.87	$173.13	$185.87
$184.00	$178.00	Nov 6	$1.54	$2.41	$3.95	$174.05	$187.95
$183.00	$178.00	Nov 6	$1.86	$2.41	$4.27	$173.73	$187.27
$182.50	$178.00	Nov 6	$1.97	$2.41	$4.38	$173.62	$186.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 6.69, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	188/188	Nov 6	$0.87	$0.13	49%	6.69	$175.13	$188.37
165/166	186/187	Nov 13	$0.81	$0.19	53%	4.26	$165.19	$186.81
170/171	188/188	Nov 6	$0.67	$0.33	64%	2.03	$170.33	$188.17
170/172	186/187	Nov 13	$1.44	$0.56	41%	2.57	$170.56	$187.44
165/166	188/188	Nov 6	$0.56	$0.44	70%	1.27	$165.44	$188.06
175/176	185/186	Nov 6	$0.83	$0.17	42%	4.88	$175.17	$185.83
175/176	191/192	Nov 6	$0.60	$0.40	62%	1.50	$175.40	$191.60
172/173	185/186	Nov 6	$0.69	$0.31	52%	2.23	$172.31	$185.69
175/176	188/189	Nov 6	$0.66	$0.34	54%	1.94	$175.34	$188.66
170/171	185/186	Nov 6	$0.63	$0.37	57%	1.70	$170.37	$185.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.30	$4.70	13%	15.67
$188.00	$189.00	$190.00	Dec 4	$0.06	$0.94	5%	15.67
$205.00	$207.50	$210.00	Nov 6	$0.07	$2.43	2%	34.71
$185.00	$186.00	$187.00	Nov 6	$0.11	$0.89	10%	8.09
$189.00	$190.00	$191.00	Dec 4	$0.08	$0.92	4%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.16	$4.84	7%	30.25
$160.00	$165.00	$170.00	Nov 27	$0.33	$4.67	13%	14.15
$177.00	$178.00	$179.00	Nov 20	$0.06	$0.94	5%	15.67
$189.00	$190.00	$191.00	Dec 4	$0.06	$0.94	4%	15.67
$177.00	$177.50	$178.00	Nov 6	$0.06	$0.44	6%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-5.98, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$5.98	$9.02
$170.00	$178.00	1:2	Dec 4	-$2.93	$5.07
$210.00	$215.00	1:2	Nov 20	-$0.03	$4.97
$207.50	$210.00	1:2	Nov 27	-$0.11	$2.39
$195.00	$196.00	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	-$0.29	$4.71
$155.00	$145.00	1:2	Dec 4	-$0.29	$9.71
$178.00	$170.00	1:2	Dec 11	-$2.41	$5.59
$159.00	$155.00	1:2	Nov 6	$0.00	$4.00
$164.00	$162.00	1:2	Nov 6	-$0.07	$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 2.49%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$4.50	0.42	2.5%	2.49%	5.00%	--	11
$181.00	Dec 4	$6.00	0.50	0.3%	3.32%	3.61%	--	94
$189.00	Dec 11	$3.10	0.34	4.7%	1.72%	6.44%	--	24
$182.50	Dec 4	$5.00	0.46	1.1%	2.77%	3.89%	--	92
$183.00	Dec 4	$4.80	0.45	1.4%	2.66%	4.06%	--	90
$182.00	Dec 4	$5.20	0.47	0.8%	2.88%	3.72%	--	74
$185.00	Dec 4	$3.95	0.41	2.5%	2.19%	4.69%	--	18
$184.00	Nov 27	$4.30	0.42	1.9%	2.38%	4.33%	1	21
$184.00	Dec 4	$4.25	0.43	1.9%	2.35%	4.31%	--	57
$187.50	Dec 4	$3.00	0.35	3.9%	1.66%	5.55%	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 2,103

Total Puts 6,050

Put/Call Ratio 2.88

Net Difference -3,947

Prior's Put/Call Breakdown

Total Calls 3,331

Total Puts 5,737

Put/Call Ratio 1.72

Net Difference -2,406

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