XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.57 +0.03%

(11/2 10:50) ◀

Monday, November 2, 2026 (10:55am)

▶ (11/2 11:00)

◀ 11/2 10:55 ▶

Option Volume

Detail

ℹ

Current (11/02 10:55am) 11,029

Calls: 2,730 (25%)

Puts: 8,299 (75%)

Prior (10/30) 10,230

Calls: 3,628 (35%)

Puts: 6,602 (65%)

Current vs Prior +7.81%

Calls: -24.75% (Calls)

Puts: +25.70% (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 -59.60%

Calls: -74.75%

Puts: -49.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 10:55am) $4.41M

Calls: $1.07M (24%)

Puts: $3.34M (76%)

Prior (10/30) $5.31M

Calls: $2.66M (50%)

Puts: $2.64M (50%)

Current vs Prior -16.90%

Calls: -59.85%

Puts: +26.37%

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 -70.71%

Calls: -86.08%

Puts: -54.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:55am) 3.04

Prior (10/30) 1.82

Current vs Prior +67.05%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +99.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 10:55am) 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 3.79% | 5.47%6.60% | 9.63%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -16.78% | -4.97%-9.91% | -6.01%

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

Current vs 7-Day Avg +24.83% | +17.70%-0.29% | +0.69%

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

Current vs 7-Day Eod -16.78% | -4.97%-9.91% | -6.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.26% | 15.59%

Calls: 20.66% | 17.86%

Puts: 7.86% | 13.33%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -58.28% | -60.41%

Prior 7-Day Avg 57.01% | 51.19%

Calls: 60.44% | 46.89%

Puts: 53.59% | 55.49%

Current vs 7-Day Avg -74.99% | -69.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($3.34M) vs calls ($1.07M). Extreme bearish P/C ratio of 3.04 - 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 BULLISH

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
10:55	BEARISH	BEARISH	BEARISH
10:50	BEARISH	BEARISH	BEARISH
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 37 of results (avg 7.7%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	34.70	36.60	$35.65	5.3%	--	0.96	19
$145.00	Nov 6	34.10	36.10	$35.10	5.7%	--	0.92	10
$155.00	Nov 20	25.25	27.00	$26.13	6.7%	--	0.92	20
$150.00	Nov 20	29.75	31.95	$30.85	7.1%	--	0.95	18
$163.00	Nov 6	16.75	18.00	$17.38	7.2%	14	0.95	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	15.50	16.05	$15.78	3.5%	1	0.88	826
$180.00	Nov 20	5.30	5.55	$5.43	4.6%	1.9K	0.49	4.2K
$184.00	Nov 6	5.45	5.75	$5.60	5.4%	--	0.70	65
$186.00	Nov 13	7.75	8.25	$8.00	6.2%	2	0.68	82
$182.50	Nov 6	4.40	4.70	$4.55	6.6%	21	0.63	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.77, cheapest $0.65)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 6	0.59	0.71	$0.65	18.5%	40	0.14	679
$160.00	Nov 20	0.80	0.96	$0.88	18.2%	1.4K	0.10	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	19.70	21.20	$20.45	7.3%	3	0.96	--
$145.00	Nov 20	34.70	36.60	$35.65	5.3%	--	0.96	19
$162.00	Nov 6	17.60	19.15	$18.38	8.4%	14	0.96	--
$162.50	Nov 6	17.25	18.75	$18.00	8.3%	18	0.95	--
$163.00	Nov 6	16.75	18.00	$17.38	7.2%	14	0.95	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Nov 6	13.10	14.55	$13.83	10.5%	--	1.00	46
$195.00	Nov 6	14.50	16.10	$15.30	10.5%	--	1.00	315
$196.00	Nov 6	15.05	17.25	$16.15	13.6%	--	1.00	15
$199.00	Nov 6	18.05	20.25	$19.15	11.5%	--	1.00	317
$200.00	Nov 6	19.05	21.25	$20.15	10.9%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 7.3K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 6	0.44	0.59	$0.52	28.8%	324	0.14	127
$185.00	Nov 20	3.00	3.70	$3.35	20.9%	185	0.37	2.7K
$177.00	Nov 6	4.50	5.30	$4.90	16.3%	150	0.65	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	5.30	5.55	$5.43	4.6%	1.9K	0.49	4.2K
$160.00	Nov 20	0.80	0.96	$0.88	18.2%	1.4K	0.10	2.2K
$175.00	Nov 20	3.05	3.70	$3.38	19.2%	1.3K	0.35	4.2K
$165.00	Nov 20	1.21	1.54	$1.38	23.9%	157	0.16	3.4K
$185.00	Nov 20	7.65	8.25	$7.95	7.5%	73	0.63	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. 34 strikes (avg 24.9%, max 46.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	45.1%	30.7%	46.6%	17	65
$178.00	Nov 6	Dec 4	42.2%	32.6%	29.4%	96	88
$180.00	Nov 6	Dec 4	40.5%	31.4%	29.3%	13	197
$183.00	Nov 6	Dec 4	40.9%	32.5%	26.0%	32	111
$184.00	Nov 6	Dec 4	39.8%	31.7%	25.7%	11	183

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	45.1%	30.7%	46.6%	2	136
$178.00	Nov 6	Dec 11	42.2%	30.8%	37.2%	9	76
$180.00	Nov 6	Dec 11	40.5%	29.7%	36.4%	33	759
$176.00	Nov 6	Dec 4	45.1%	33.8%	33.5%	5	39
$171.00	Nov 6	Nov 20	49.5%	39.1%	26.7%	2	759

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 2.70, avg 4.13)

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
$178.00	$179.00	Dec 4	$0.23	$0.77	$0.23	57%	3.35	$178.23
$177.00	$178.00	Nov 6	$0.32	$0.68	$0.32	65%	2.12	$177.32
$189.00	$192.50	Dec 11	$0.81	$2.69	$0.81	34%	3.32	$189.81
$183.00	$184.00	Nov 20	$0.19	$0.81	$0.19	43%	4.26	$183.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$191.00	Nov 20	$0.27	$0.73	$0.27	82%	2.70	$191.73
$175.00	$172.50	Nov 27	$0.33	$2.17	$0.33	36%	6.58	$174.67
$185.00	$184.00	Nov 20	$0.15	$0.85	$0.15	63%	5.67	$184.85
$178.00	$170.00	Dec 11	$2.23	$5.77	$2.23	44%	2.59	$175.77
$185.00	$184.00	Nov 6	$0.33	$0.67	$0.33	75%	2.03	$184.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 8.09, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$186.00	$187.00	Nov 13	$0.89	$0.89	$0.11	68%	8.09	$186.89
$212.50	$215.00	Nov 13	$0.52	$0.52	$1.98	93%	0.26	$213.02
$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
$189.00	$190.00	Dec 4	$0.61	$0.61	$0.39	68%	1.56	$189.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Nov 27	$0.84	$0.84	$0.16	61%	5.25	$175.16
$170.00	$160.00	Dec 11	$2.10	$2.10	$7.90	71%	0.27	$167.90
$176.00	$175.00	Nov 20	$0.65	$0.65	$0.35	62%	1.86	$175.35
$175.00	$170.00	Dec 4	$1.80	$1.80	$3.20	63%	0.56	$173.20
$170.00	$165.00	Nov 20	$1.15	$1.15	$3.85	75%	0.30	$168.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.67, cheapest $2.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Nov 6	Nov 20	$2.20	42.2%	34.4%
$179.00	Nov 6	Nov 20	$2.80	40.6%	35.0%
$180.00	Nov 6	Nov 13	$1.55	40.5%	35.1%
$182.50	Nov 6	Nov 13	$1.35	40.7%	35.8%
$184.00	Nov 6	Nov 13	$1.28	39.8%	35.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Nov 13	$1.13	45.1%	37.7%
$178.00	Nov 6	Nov 13	$1.21	42.2%	36.0%
$180.00	Nov 6	Nov 13	$1.32	40.5%	35.1%
$177.50	Nov 6	Nov 13	$1.26	41.3%	36.0%
$182.50	Nov 6	Nov 13	$1.30	40.7%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.39% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$181.00	Nov 6	$2.41	$3.68	$6.09	$174.91	$187.09	3.39%
$180.00	Nov 6	$3.00	$3.18	$6.18	$173.82	$186.18	3.44%
$179.00	Nov 6	$3.63	$2.77	$6.40	$172.60	$185.40	3.56%
$182.00	Nov 6	$2.21	$4.18	$6.39	$175.61	$188.39	3.56%
$182.50	Nov 6	$1.98	$4.55	$6.53	$175.97	$189.03	3.64%
$183.00	Nov 6	$1.82	$4.80	$6.62	$176.38	$189.62	3.69%
$177.00	Nov 6	$4.90	$1.82	$6.72	$170.28	$183.72	3.74%
$178.00	Nov 6	$4.58	$2.44	$7.02	$170.98	$185.02	3.91%
$184.00	Nov 6	$1.43	$5.60	$7.03	$176.97	$191.03	3.91%
$185.00	Nov 6	$1.09	$5.93	$7.02	$177.98	$192.02	3.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.03% of stock, avg 4.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$177.00	Nov 6	$1.82	$1.82	$3.64	$173.36	$186.64
$183.00	$176.00	Nov 6	$1.82	$1.89	$3.71	$172.29	$186.71
$182.50	$177.00	Nov 6	$1.98	$1.82	$3.80	$173.20	$186.30
$182.50	$176.00	Nov 6	$1.98	$1.89	$3.87	$172.13	$186.37
$183.00	$177.50	Nov 6	$1.82	$2.17	$3.99	$173.51	$186.99
$182.50	$177.50	Nov 6	$1.98	$2.17	$4.15	$173.35	$186.65
$196.00	$160.00	Dec 11	$2.09	$1.85	$3.94	$156.06	$199.94
$182.00	$177.00	Nov 6	$2.21	$1.82	$4.03	$172.97	$186.03
$195.00	$160.00	Dec 11	$2.13	$1.85	$3.98	$156.02	$198.98
$182.00	$176.00	Nov 6	$2.21	$1.89	$4.10	$171.90	$186.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 1.94, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	186/187	Nov 13	$1.32	$0.68	55%	1.94	$160.68	$187.32
170/171	188/188	Nov 6	$0.65	$0.35	63%	1.86	$170.35	$188.15
165/166	188/188	Nov 6	$0.56	$0.44	71%	1.27	$165.44	$188.06
175/176	183/184	Nov 6	$0.88	$0.12	33%	7.33	$175.12	$183.88
175/176	184/185	Nov 6	$0.83	$0.17	38%	4.88	$175.17	$184.83
172/173	183/184	Nov 6	$0.74	$0.26	43%	2.85	$172.26	$183.74
172/173	184/185	Nov 6	$0.69	$0.31	48%	2.23	$172.31	$184.69
175/176	188/189	Nov 6	$0.63	$0.37	54%	1.70	$175.37	$188.63
172/173	188/189	Nov 20	$0.75	$0.25	41%	3.00	$172.25	$188.75
171/172	188/188	Nov 6	$0.55	$0.45	61%	1.22	$171.45	$188.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.26	$4.74	15%	18.23
$145.00	$150.00	$155.00	Nov 20	$0.08	$4.92	4%	61.50
$183.00	$184.00	$185.00	Nov 6	$0.05	$0.95	10%	19.00
$155.00	$160.00	$165.00	Nov 20	$0.22	$4.78	8%	21.73
$193.00	$194.00	$195.00	Nov 13	$0.05	$0.95	5%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.10	$4.90	12%	49.00
$155.00	$160.00	$165.00	Dec 4	$0.19	$4.81	9%	25.32
$178.00	$179.00	$180.00	Nov 6	$0.08	$0.92	10%	11.50
$193.00	$194.00	$195.00	Nov 20	$0.05	$0.95	4%	19.00
$179.00	$180.00	$181.00	Nov 6	$0.09	$0.91	11%	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. 107 found (best net $-5.80, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$5.80	$9.20
$170.00	$178.00	1:2	Dec 4	-$2.58	$5.42
$173.00	$177.00	1:2	Nov 6	-$1.53	$2.47
$210.00	$215.00	1:2	Nov 20	-$0.03	$4.97
$207.50	$210.00	1:2	Nov 27	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$178.00	$170.00	1:2	Dec 11	-$1.72	$6.28
$170.00	$165.00	1:2	Nov 20	-$0.23	$4.77
$155.00	$145.00	1:2	Dec 4	-$0.29	$9.71
$155.00	$150.00	1:2	Nov 20	-$0.05	$4.95
$165.00	$160.00	1:2	Nov 20	-$0.38	$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 3.04%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$182.50	Dec 4	$5.45	0.47	1.6%	3.04%	4.67%	--	92
$185.00	Dec 11	$4.50	0.42	3.0%	2.51%	5.53%	--	11
$180.00	Dec 4	$6.50	0.52	0.2%	3.62%	3.86%	--	37
$181.00	Dec 4	$6.00	0.50	0.8%	3.34%	4.14%	--	94
$182.00	Dec 4	$5.50	0.48	1.4%	3.06%	4.42%	--	74
$184.00	Dec 4	$4.60	0.43	2.5%	2.56%	5.03%	--	57
$183.00	Dec 4	$4.80	0.46	1.9%	2.67%	4.58%	--	90
$185.00	Dec 4	$4.15	0.41	3.0%	2.31%	5.33%	--	18
$189.00	Dec 11	$3.10	0.34	5.2%	1.73%	6.98%	--	24
$180.00	Nov 27	$5.90	0.51	0.2%	3.29%	3.53%	2	12

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 2,730

Total Puts 8,299

Put/Call Ratio 3.04

Net Difference -5,569

Prior's Put/Call Breakdown

Total Calls 3,628

Total Puts 6,602

Put/Call Ratio 1.82

Net Difference -2,974

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