XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.30 +0.44%

(11/2 10:40) ◀

Monday, November 2, 2026 (10:45am)

▶ (11/2 10:50)

◀ 11/2 10:45 ▶

Option Volume

Detail

ℹ

Current (11/02 10:45am) 9,774

Calls: 2,456 (25%)

Puts: 7,318 (75%)

Prior (10/30) 9,763

Calls: 3,480 (36%)

Puts: 6,283 (64%)

Current vs Prior +0.11%

Calls: -29.43% (Calls)

Puts: +16.47% (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 -64.19%

Calls: -77.29%

Puts: -55.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 10:45am) $3.91M

Calls: $993.4K (25%)

Puts: $2.91M (75%)

Prior (10/30) $5.03M

Calls: $2.48M (49%)

Puts: $2.55M (51%)

Current vs Prior -22.36%

Calls: -60.02%

Puts: +14.35%

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 -74.05%

Calls: -87.07%

Puts: -60.48%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:45am) 2.98

Prior (10/30) 1.81

Current vs Prior +65.04%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +95.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 10:45am) 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 3.57% | 5.42%6.30% | 9.36%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -21.74% | -5.74%-14.13% | -8.72%

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

Current vs 7-Day Avg +17.39% | +16.75%-4.96% | -2.21%

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

Current vs 7-Day Eod -21.74% | -5.74%-14.13% | -8.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.59% | 27.97%

Calls: 9.38% | 24.57%

Puts: 19.81% | 31.37%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -57.31% | -28.97%

Prior 7-Day Avg 57.01% | 51.19%

Calls: 60.44% | 46.89%

Puts: 53.59% | 55.49%

Current vs 7-Day Avg -74.41% | -45.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($2.91M). Extreme bearish P/C ratio of 2.98 - heavy put buying. P/C ratio rising 65% - 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
10:45	BEARISH	BEARISH	BEARISH
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 23 of results (avg 7.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$163.00	Nov 6	17.30	18.00	$17.65	4.0%	14	0.94	6
$162.50	Nov 6	17.80	18.75	$18.27	5.2%	18	0.94	--
$145.00	Nov 20	34.60	36.60	$35.60	5.6%	--	0.96	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%	14	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	0.91	0.92	$0.92	1.1%	1.0K	0.10	2.2K
$192.00	Nov 20	12.10	13.00	$12.55	7.2%	--	0.81	586
$185.00	Nov 27	7.90	8.50	$8.20	7.3%	33	0.61	101
$185.00	Nov 20	7.50	8.10	$7.80	7.7%	68	0.62	4.7K
$205.00	Nov 20	23.90	25.85	$24.88	7.8%	--	0.94	196

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.62, cheapest $0.39)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Nov 6	0.35	0.42	$0.39	17.9%	16	0.12	69
$188.00	Nov 6	0.49	0.59	$0.54	18.5%	302	0.15	127

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	0.91	0.92	$0.92	1.1%	1.0K	0.10	2.2K

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
$145.00	Nov 20	34.60	36.60	$35.60	5.6%	--	0.96	19
$160.00	Nov 6	19.75	21.20	$20.48	7.1%	3	0.94	--
$150.00	Nov 20	29.60	31.95	$30.78	7.6%	--	0.94	18
$162.00	Nov 6	18.05	19.15	$18.60	5.9%	14	0.94	--
$162.50	Nov 6	17.80	18.75	$18.27	5.2%	18	0.94	--

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. 154 active (total vol 6.7K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 6	0.49	0.59	$0.54	18.5%	302	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	4.90	5.30	$5.10	7.8%	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	0.91	0.92	$0.92	1.1%	1.0K	0.10	2.2K
$165.00	Nov 20	1.20	1.54	$1.37	24.8%	157	0.15	3.4K
$181.00	Nov 20	5.35	5.80	$5.57	8.1%	69	0.50	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. 35 strikes (avg 20.5%, max 44.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 4	44.5%	31.8%	40.0%	95	88
$187.50	Nov 6	Dec 4	43.1%	32.3%	33.4%	17	65
$170.00	Nov 20	Dec 4	40.8%	32.5%	25.6%	1	48
$180.00	Nov 6	Dec 4	38.6%	31.8%	21.4%	13	197
$179.00	Nov 6	Dec 4	38.9%	32.3%	20.4%	11	80

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 11	44.5%	30.8%	44.6%	9	76
$176.00	Nov 6	Dec 4	45.8%	33.2%	38.1%	5	39
$187.50	Nov 6	Dec 4	43.1%	32.3%	33.4%	2	136
$180.00	Nov 6	Dec 11	38.6%	29.8%	29.7%	12	759
$175.00	Nov 6	Dec 4	43.1%	33.3%	29.6%	15	615

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 3.21, avg 3.88)

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
$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
$180.00	$182.00	Nov 13	$0.75	$1.25	$0.75	52%	1.67	$180.75
$183.00	$184.00	Nov 20	$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
$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
$170.00	$165.00	Dec 4	$0.45	$4.55	$0.45	26%	10.11	$169.55
$192.00	$191.00	Nov 20	$0.27	$0.73	$0.27	81%	2.70	$191.73
$185.00	$184.00	Nov 27	$0.18	$0.82	$0.18	61%	4.56	$184.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.26, avg 0.58)

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
$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
$187.50	$188.00	Nov 6	$0.40	$0.40	$0.10	80%	4.00	$187.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Dec 4	$1.93	$1.93	$3.07	63%	0.63	$173.07
$172.00	$170.00	Nov 13	$0.75	$0.75	$1.25	74%	0.60	$171.25
$170.00	$160.00	Dec 11	$2.19	$2.19	$7.81	71%	0.28	$167.81
$162.00	$160.00	Nov 13	$0.47	$0.47	$1.53	88%	0.31	$161.53
$170.00	$165.00	Nov 20	$1.13	$1.13	$3.87	76%	0.29	$168.87

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	44.5%	35.5%
$179.00	Nov 6	Nov 20	$2.73	38.9%	35.0%
$180.00	Nov 6	Nov 13	$1.48	38.6%	35.2%
$181.00	Nov 6	Nov 20	$2.75	39.1%	35.8%
$177.00	Nov 6	Nov 13	$1.45	40.5%	38.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Nov 13	$1.27	45.8%	38.6%
$178.00	Nov 6	Nov 13	$1.34	44.5%	37.6%
$177.00	Nov 6	Nov 20	$2.47	40.5%	36.0%
$177.50	Nov 6	Nov 13	$1.55	41.9%	37.9%
$180.00	Nov 6	Nov 13	$1.54	38.6%	35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.25% of stock, avg 7.07%)

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%
$181.00	Nov 6	$2.68	$3.23	$5.91	$175.09	$186.91	3.28%
$182.50	Nov 6	$1.97	$4.05	$6.02	$176.48	$188.52	3.34%
$180.00	Nov 6	$3.20	$2.86	$6.06	$173.94	$186.06	3.36%
$179.00	Nov 6	$3.80	$2.41	$6.21	$172.79	$185.21	3.44%
$183.00	Nov 6	$1.86	$4.80	$6.66	$176.34	$189.66	3.69%
$185.00	Nov 6	$1.13	$5.63	$6.76	$178.24	$191.76	3.75%
$178.00	Nov 6	$4.43	$2.41	$6.84	$171.16	$184.84	3.79%
$177.00	Nov 6	$5.18	$1.75	$6.93	$170.07	$183.93	3.84%
$184.00	Nov 6	$1.46	$5.63	$7.09	$176.91	$191.09	3.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.78% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$184.00	$177.00	Nov 6	$1.46	$1.75	$3.21	$173.79	$187.21
$184.00	$177.50	Nov 6	$1.46	$2.03	$3.49	$174.01	$187.49
$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	$1.46	$2.41	$3.87	$174.13	$187.87
$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	$1.46	$2.41	$3.87	$175.13	$187.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 7.33, avg credit $0.70)

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
160/162	186/187	Nov 13	$1.23	$0.77	55%	1.60	$160.77	$187.23
170/172	186/187	Nov 13	$1.51	$0.49	41%	3.08	$170.49	$187.51
170/171	188/188	Nov 6	$0.68	$0.32	64%	2.12	$170.32	$188.18
160/162	194/195	Nov 13	$0.80	$1.20	75%	0.67	$161.20	$194.80
170/172	194/195	Nov 13	$1.08	$0.92	61%	1.17	$170.92	$195.08
165/166	188/188	Nov 6	$0.54	$0.46	71%	1.17	$165.46	$188.04
175/176	191/192	Nov 6	$0.59	$0.41	62%	1.44	$175.41	$191.59
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. 90 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	$0.06	$0.94	10%	15.67
$183.00	$184.00	$185.00	Nov 6	$0.07	$0.93	10%	13.29
$179.00	$180.00	$181.00	Nov 6	$0.08	$0.92	10%	11.50
$185.00	$186.00	$187.00	Nov 6	$0.07	$0.93	9%	13.29

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
$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
$176.00	$177.00	$178.00	Nov 27	$0.07	$0.93	5%	13.29
$187.00	$187.50	$188.00	Dec 4	$0.05	$0.45	2%	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. 106 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	-$2.63	$5.37
$210.00	$215.00	1:2	Nov 20	-$0.03	$4.97
$207.50	$210.00	1:2	Nov 27	-$0.11	$2.39
$207.50	$210.00	1:2	Nov 6	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 20	-$0.24	$4.76
$175.00	$170.00	1:2	Dec 4	-$1.02	$3.98
$155.00	$145.00	1:2	Dec 4	-$0.29	$9.71
$178.00	$170.00	1:2	Dec 11	-$2.38	$5.62
$160.00	$155.00	1:2	Nov 13	-$0.03	$4.97

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%	5.10%	--	11
$181.00	Dec 4	$6.00	0.49	0.4%	3.33%	3.72%	--	94
$189.00	Dec 11	$3.10	0.34	4.8%	1.72%	6.54%	--	24
$183.00	Dec 4	$4.80	0.45	1.5%	2.66%	4.16%	--	90
$182.00	Dec 4	$5.20	0.47	0.9%	2.88%	3.83%	--	74
$182.50	Dec 4	$5.00	0.46	1.2%	2.77%	3.99%	--	92
$185.00	Dec 4	$3.95	0.41	2.6%	2.19%	4.80%	--	18
$184.00	Dec 4	$4.25	0.43	2.0%	2.36%	4.41%	--	57
$184.00	Nov 27	$4.10	0.42	2.0%	2.27%	4.33%	1	21
$181.00	Nov 27	$5.30	0.49	0.4%	2.94%	3.33%	2	22

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 2,456

Total Puts 7,318

Put/Call Ratio 2.98

Net Difference -4,862

Prior's Put/Call Breakdown

Total Calls 3,480

Total Puts 6,283

Put/Call Ratio 1.81

Net Difference -2,803

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