XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.22 +0.39%

(11/2 10:35) ◀

Monday, November 2, 2026 (10:40am)

▶ (11/2 10:45)

◀ 11/2 10:40 ▶

Option Volume

Detail

ℹ

Current (11/02 10:40am) 9,681

Calls: 2,400 (25%)

Puts: 7,281 (75%)

Prior (10/30) 9,454

Calls: 3,406 (36%)

Puts: 6,048 (64%)

Current vs Prior +2.40%

Calls: -29.54% (Calls)

Puts: +20.39% (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 -64.53%

Calls: -77.80%

Puts: -55.83%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 10:40am) $3.87M

Calls: $967.3K (25%)

Puts: $2.90M (75%)

Prior (10/30) $4.93M

Calls: $2.38M (48%)

Puts: $2.55M (52%)

Current vs Prior -21.58%

Calls: -59.40%

Puts: +13.80%

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 -74.33%

Calls: -87.41%

Puts: -60.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:40am) 3.03

Prior (10/30) 1.78

Current vs Prior +70.85%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +98.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 10:40am) 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 3.56% | 5.44%6.26% | 9.28%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -21.95% | -5.51%-14.62% | -9.43%

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

Current vs 7-Day Avg +17.08% | +17.04%-5.50% | -2.97%

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

Current vs 7-Day Eod -21.95% | -5.51%-14.62% | -9.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.26% | 28.45%

Calls: 4.72% | 25.53%

Puts: 19.81% | 31.37%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -64.13% | -27.76%

Prior 7-Day Avg 57.01% | 51.19%

Calls: 60.44% | 46.89%

Puts: 53.59% | 55.49%

Current vs 7-Day Avg -78.50% | -44.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($2.90M). Extreme bearish P/C ratio of 3.03 - heavy put buying. P/C ratio rising 71% - 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
10:40	BEARISH	BEARISH	BEARISH
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 22 of results (avg 7.2%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	3.10	3.25	$3.18	4.7%	12	0.52	160
$145.00	Nov 20	34.60	36.60	$35.60	5.6%	--	0.96	19
$163.00	Nov 6	17.15	18.15	$17.65	5.7%	14	0.96	6
$161.00	Nov 6	18.95	20.10	$19.52	5.9%	3	0.94	--
$162.00	Nov 6	18.05	19.15	$18.60	5.9%	10	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Nov 20	12.10	13.00	$12.55	7.2%	--	0.81	586
$185.00	Nov 27	7.85	8.45	$8.15	7.4%	28	0.61	101
$185.00	Nov 20	7.50	8.10	$7.80	7.7%	63	0.62	4.7K
$205.00	Nov 20	23.90	25.85	$24.88	7.8%	--	0.94	196
$195.00	Nov 20	14.70	16.05	$15.38	8.8%	1	0.87	826

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 0.75, highest 1.00)

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	--
$145.00	Nov 20	34.60	36.60	$35.60	5.6%	--	0.96	19
$162.00	Nov 6	18.05	19.15	$18.60	5.9%	10	0.96	--
$162.50	Nov 6	17.60	18.75	$18.18	6.3%	14	0.96	--
$163.00	Nov 6	17.15	18.15	$17.65	5.7%	14	0.96	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Nov 6	13.00	15.30	$14.15	16.3%	--	1.00	46
$195.00	Nov 6	14.00	16.10	$15.05	14.0%	--	1.00	315
$196.00	Nov 6	15.00	17.25	$16.13	13.9%	--	1.00	15
$199.00	Nov 6	18.00	20.25	$19.13	11.8%	--	1.00	317
$200.00	Nov 6	19.00	21.25	$20.13	11.2%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 6.6K, top 1.9K)

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
$194.00	Nov 6	0.06	0.10	$0.08	50.0%	148	0.03	89
$191.00	Nov 6	0.13	0.39	$0.26	100.0%	96	0.08	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.75	5.35	$5.05	11.9%	1.9K	0.48	4.2K
$175.00	Nov 20	3.05	3.60	$3.33	16.5%	1.3K	0.34	4.2K
$160.00	Nov 20	0.77	1.19	$0.98	42.9%	1.0K	0.11	2.2K
$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	0.51	1.2K

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 20.6%, max 43.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 4	44.6%	31.8%	40.3%	95	88
$187.50	Nov 6	Dec 4	43.0%	32.3%	33.1%	17	65
$170.00	Nov 20	Dec 4	40.6%	33.1%	22.9%	1	48
$180.00	Nov 6	Dec 4	38.7%	31.8%	21.8%	12	197
$179.00	Nov 6	Dec 4	39.0%	32.3%	20.7%	11	80

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 11	44.6%	31.2%	43.1%	9	76
$176.00	Nov 6	Dec 4	45.9%	33.2%	38.3%	5	39
$187.50	Nov 6	Dec 4	43.0%	32.3%	33.1%	2	136
$175.00	Nov 6	Dec 4	43.1%	33.3%	29.6%	13	615
$172.00	Nov 6	Nov 20	50.4%	39.1%	29.0%	--	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 3.21, avg 3.83)

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
$183.00	$184.00	Nov 20	$0.22	$0.78	$0.22	43%	3.55	$183.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$178.00	$170.00	Dec 11	$1.90	$6.10	$1.90	43%	3.21	$176.10
$190.00	$189.00	Nov 6	$0.28	$0.72	$0.28	91%	2.57	$189.72
$192.00	$191.00	Nov 20	$0.27	$0.73	$0.27	82%	2.70	$191.73
$170.00	$165.00	Dec 4	$0.55	$4.45	$0.55	27%	8.09	$169.45
$185.00	$184.00	Nov 27	$0.13	$0.87	$0.13	61%	6.69	$184.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.26, avg 0.59)

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	$0.76	$0.76	$0.24	68%	3.17	$186.76
$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
$202.50	$205.00	Nov 6	$0.36	$0.36	$2.14	94%	0.17	$202.86

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
$172.00	$170.00	Nov 13	$0.75	$0.75	$1.25	74%	0.60	$171.25
$175.00	$170.00	Dec 4	$1.83	$1.83	$3.17	63%	0.58	$173.17
$170.00	$165.00	Nov 20	$1.13	$1.13	$3.87	76%	0.29	$168.87
$173.00	$172.50	Nov 6	$0.32	$0.32	$0.18	79%	1.78	$172.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.76, cheapest $2.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Nov 6	Nov 20	$2.65	44.6%	35.3%
$181.00	Nov 6	Nov 20	$2.63	40.5%	35.9%
$179.00	Nov 6	Nov 20	$2.73	39.0%	35.1%
$180.00	Nov 6	Nov 13	$1.52	38.7%	35.7%
$177.00	Nov 6	Nov 13	$1.45	40.6%	38.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Nov 13	$1.27	45.9%	38.5%
$178.00	Nov 6	Nov 13	$1.34	44.6%	37.5%
$177.00	Nov 6	Nov 20	$2.47	40.6%	35.9%
$177.50	Nov 6	Nov 13	$1.55	42.0%	37.9%
$180.00	Nov 6	Nov 13	$1.61	38.7%	35.7%

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	$4.05	$6.02	$176.48	$188.52	3.34%
$180.00	Nov 6	$3.18	$2.86	$6.04	$173.96	$186.04	3.35%
$181.00	Nov 6	$2.80	$3.23	$6.03	$174.97	$187.03	3.35%
$179.00	Nov 6	$3.80	$2.41	$6.21	$172.79	$185.21	3.45%
$183.00	Nov 6	$1.86	$4.80	$6.66	$176.34	$189.66	3.70%
$185.00	Nov 6	$1.15	$5.63	$6.78	$178.22	$191.78	3.76%
$178.00	Nov 6	$4.43	$2.41	$6.84	$171.16	$184.84	3.80%
$177.00	Nov 6	$5.18	$1.75	$6.93	$170.07	$183.93	3.85%
$184.00	Nov 6	$1.49	$5.63	$7.12	$176.88	$191.12	3.95%

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	$1.49	$1.75	$3.24	$173.76	$187.24
$184.00	$177.50	Nov 6	$1.49	$2.03	$3.52	$173.98	$187.52
$183.00	$177.00	Nov 6	$1.86	$1.75	$3.61	$173.39	$186.61
$183.00	$177.50	Nov 6	$1.86	$2.03	$3.89	$173.61	$186.89
$182.50	$177.00	Nov 6	$1.97	$1.75	$3.72	$173.28	$186.22
$182.50	$177.50	Nov 6	$1.97	$2.03	$4.00	$173.50	$186.50
$184.00	$178.00	Nov 6	$1.49	$2.41	$3.90	$174.10	$187.90
$182.00	$177.00	Nov 6	$2.16	$1.75	$3.91	$173.09	$185.91
$183.00	$178.00	Nov 6	$1.86	$2.41	$4.27	$173.73	$187.27
$184.00	$179.00	Nov 6	$1.49	$2.41	$3.90	$175.10	$187.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 7.33, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	186/187	Nov 13	$0.88	$0.12	53%	7.33	$165.12	$186.88
175/176	188/188	Nov 6	$0.87	$0.13	49%	6.69	$175.13	$188.37
170/172	186/187	Nov 13	$1.51	$0.49	41%	3.08	$170.49	$187.51
170/171	188/188	Nov 6	$0.67	$0.33	64%	2.03	$170.33	$188.17
170/172	194/195	Nov 13	$1.08	$0.92	61%	1.17	$170.92	$195.08
165/166	188/188	Nov 6	$0.53	$0.47	71%	1.13	$165.47	$188.03
175/176	191/192	Nov 6	$0.60	$0.40	62%	1.50	$175.40	$191.60
160/162	186/187	Nov 13	$1.10	$0.90	55%	1.22	$160.90	$187.10
175/176	188/189	Nov 6	$0.66	$0.34	54%	1.94	$175.34	$188.66
174/175	194/195	Nov 13	$0.66	$0.34	54%	1.94	$174.34	$194.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 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	14%	15.67
$184.00	$185.00	$186.00	Nov 6	$0.05	$0.95	10%	19.00
$178.00	$179.00	$180.00	Dec 4	$0.06	$0.94	5%	15.67
$188.00	$189.00	$190.00	Dec 4	$0.06	$0.94	4%	15.67
$205.00	$207.50	$210.00	Nov 6	$0.07	$2.43	2%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.33	$4.67	14%	14.15
$155.00	$160.00	$165.00	Nov 20	$0.18	$4.82	7%	26.78
$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
$180.00	$181.00	$182.00	Nov 6	$0.10	$0.90	11%	9.00

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	-$2.33	$5.67
$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	-$0.24	$4.76
$155.00	$145.00	1:2	Dec 4	-$0.29	$9.71
$178.00	$170.00	1:2	Dec 11	-$2.38	$5.62
$175.00	$170.00	1:2	Dec 4	-$1.22	$3.78
$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. 109 found (best yield 2.50%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$4.50	0.42	2.6%	2.50%	5.15%	--	11
$181.00	Dec 4	$6.00	0.49	0.4%	3.33%	3.76%	--	94
$189.00	Dec 11	$3.10	0.34	4.9%	1.72%	6.59%	--	24
$183.00	Dec 4	$4.80	0.45	1.5%	2.66%	4.21%	--	90
$182.00	Dec 4	$5.20	0.47	1.0%	2.89%	3.87%	--	74
$182.50	Dec 4	$5.00	0.46	1.3%	2.77%	4.04%	--	92
$185.00	Dec 4	$3.95	0.41	2.6%	2.19%	4.84%	--	18
$184.00	Dec 4	$4.25	0.43	2.1%	2.36%	4.46%	--	57
$184.00	Nov 27	$4.20	0.42	2.1%	2.33%	4.43%	1	21
$187.50	Dec 4	$3.00	0.35	4.0%	1.66%	5.70%	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 2,400

Total Puts 7,281

Put/Call Ratio 3.03

Net Difference -4,881

Prior's Put/Call Breakdown

Total Calls 3,406

Total Puts 6,048

Put/Call Ratio 1.78

Net Difference -2,642

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