XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.40 -0.06%

(11/2 10:55) ◀

Monday, November 2, 2026 (11:00am)

▶ (11/2 11:05)

◀ 11/2 11:00 ▶

Option Volume

Detail

ℹ

Current (11/02 11:00am) 11,543

Calls: 2,837 (25%)

Puts: 8,706 (75%)

Prior (10/30) 10,398

Calls: 3,705 (36%)

Puts: 6,693 (64%)

Current vs Prior +11.01%

Calls: -23.43% (Calls)

Puts: +30.08% (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 -57.71%

Calls: -73.76%

Puts: -47.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 11:00am) $4.62M

Calls: $1.12M (24%)

Puts: $3.51M (76%)

Prior (10/30) $5.38M

Calls: $2.70M (50%)

Puts: $2.67M (50%)

Current vs Prior -13.96%

Calls: -58.69%

Puts: +31.26%

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 -69.29%

Calls: -85.47%

Puts: -52.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 11:00am) 3.07

Prior (10/30) 1.81

Current vs Prior +69.87%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +101.22%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 11:00am) 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 3.85% | 5.42%6.65% | 9.69%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -15.47% | -5.75%-9.29% | -5.49%

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

Current vs 7-Day Avg +26.79% | +16.74%+0.40% | +1.26%

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

Current vs 7-Day Eod -15.47% | -5.75%-9.29% | -5.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.19% | 16.98%

Calls: 20.66% | 16.57%

Puts: 13.72% | 17.39%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -49.71% | -56.88%

Prior 7-Day Avg 57.01% | 51.19%

Calls: 60.44% | 46.89%

Puts: 53.59% | 55.49%

Current vs 7-Day Avg -69.85% | -66.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($3.51M) vs calls ($1.12M). Extreme bearish P/C ratio of 3.07 - heavy put buying. P/C ratio rising 70% - 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
11:00	BEARISH	BEARISH	BEARISH
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 28 of results (avg 8.2%, best 2.8%)

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%	--	0.93	10
$150.00	Nov 20	29.75	31.95	$30.85	7.1%	--	0.96	18
$170.00	Dec 4	13.25	14.30	$13.78	7.6%	1	0.73	--
$155.00	Nov 20	24.90	27.00	$25.95	8.1%	--	0.92	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	15.85	16.30	$16.08	2.8%	1	0.90	826
$180.00	Nov 20	5.30	5.70	$5.50	7.3%	1.9K	0.49	4.2K
$190.00	Nov 20	11.30	12.20	$11.75	7.7%	5	0.79	4.4K
$205.00	Nov 20	24.10	26.05	$25.08	7.8%	--	1.00	196
$183.00	Nov 20	6.75	7.30	$7.03	7.8%	2	0.58	911

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 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	19.35	21.20	$20.27	9.1%	3	0.96	--
$145.00	Nov 20	34.70	36.60	$35.65	5.3%	--	0.96	19
$162.00	Nov 6	17.35	19.15	$18.25	9.9%	14	0.96	--
$150.00	Nov 20	29.75	31.95	$30.85	7.1%	--	0.96	18
$162.50	Nov 6	16.95	18.75	$17.85	10.1%	18	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Nov 6	11.65	13.85	$12.75	17.3%	--	1.00	13
$194.00	Nov 6	13.10	15.00	$14.05	13.5%	--	1.00	46
$195.00	Nov 6	14.85	16.10	$15.48	8.1%	--	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

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 7.8K, 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	2.86	3.70	$3.28	25.6%	185	0.37	2.7K
$177.00	Nov 6	4.45	5.30	$4.88	17.4%	150	0.65	129
$194.00	Nov 6	0.06	0.10	$0.08	50.0%	148	0.03	89
$178.00	Dec 4	7.65	8.40	$8.03	9.3%	97	0.56	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	5.30	5.70	$5.50	7.3%	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	3.80	$3.43	21.9%	1.3K	0.35	4.2K
$170.00	Dec 4	2.99	3.60	$3.30	18.5%	312	0.28	119
$165.00	Nov 20	1.21	1.54	$1.38	23.9%	162	0.16	3.4K

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 23.6%, max 43.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	45.1%	31.5%	43.2%	17	65
$178.00	Nov 6	Dec 4	42.2%	31.7%	32.8%	98	88
$180.00	Nov 6	Dec 4	39.4%	30.4%	29.7%	15	197
$179.00	Nov 6	Dec 4	41.0%	32.7%	25.2%	11	80
$186.00	Nov 6	Nov 27	38.4%	31.4%	22.3%	3	113

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	45.1%	31.5%	43.2%	2	136
$178.00	Nov 6	Dec 11	42.2%	30.3%	39.0%	9	76
$176.00	Nov 6	Dec 4	45.1%	33.0%	36.7%	5	39
$180.00	Nov 6	Dec 11	39.4%	29.3%	34.8%	33	759
$177.50	Nov 6	Dec 4	41.3%	31.8%	29.9%	4	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 1.27, avg 4.07)

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	Nov 20	$0.30	$0.70	$0.30	57%	2.33	$178.30
$183.00	$184.00	Nov 20	$0.19	$0.81	$0.19	43%	4.26	$183.19
$189.00	$192.50	Dec 11	$0.81	$2.69	$0.81	34%	3.32	$189.81
$181.00	$182.00	Dec 4	$0.27	$0.73	$0.27	49%	2.70	$181.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$195.00	Nov 20	$0.44	$0.56	$0.44	91%	1.27	$195.56
$178.00	$170.00	Dec 11	$2.23	$5.77	$2.23	44%	2.59	$175.77
$192.00	$191.00	Nov 20	$0.40	$0.60	$0.40	83%	1.50	$191.60
$175.00	$172.50	Nov 27	$0.43	$2.07	$0.43	36%	4.81	$174.57
$185.00	$184.00	Nov 20	$0.25	$0.75	$0.25	64%	3.00	$184.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 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
$189.00	$190.00	Dec 4	$0.67	$0.67	$0.33	68%	2.03	$189.67
$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
$180.00	$181.00	Dec 4	$0.80	$0.80	$0.20	49%	4.00	$180.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Nov 27	$0.82	$0.82	$0.18	61%	4.56	$175.18
$170.00	$160.00	Dec 11	$2.10	$2.10	$7.90	71%	0.27	$167.90
$170.00	$165.00	Nov 20	$1.15	$1.15	$3.85	75%	0.30	$168.85
$179.00	$178.00	Nov 13	$0.70	$0.70	$0.30	53%	2.33	$178.30
$162.00	$160.00	Nov 13	$0.43	$0.43	$1.57	88%	0.27	$161.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.61, cheapest $1.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Nov 6	Nov 20	$2.23	42.2%	35.2%
$179.00	Nov 6	Nov 20	$2.80	41.0%	34.9%
$181.00	Nov 6	Nov 20	$2.64	39.4%	34.9%
$177.00	Nov 6	Nov 13	$1.82	40.2%	36.6%
$182.50	Nov 6	Nov 13	$1.39	40.3%	36.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Nov 13	$1.13	45.1%	36.9%
$178.00	Nov 6	Nov 13	$1.21	42.2%	35.1%
$177.50	Nov 6	Nov 13	$1.26	41.3%	35.1%
$179.00	Nov 6	Nov 13	$1.55	41.0%	36.9%
$177.00	Nov 6	Nov 13	$1.50	40.2%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.46% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Nov 6	$2.92	$3.28	$6.20	$173.80	$186.20	3.46%
$181.00	Nov 6	$2.46	$3.78	$6.24	$174.76	$187.24	3.48%
$179.00	Nov 6	$3.63	$2.80	$6.43	$172.57	$185.43	3.58%
$182.00	Nov 6	$2.21	$4.28	$6.49	$175.51	$188.49	3.62%
$177.50	Nov 6	$4.40	$2.17	$6.57	$170.93	$184.07	3.66%
$183.00	Nov 6	$1.77	$4.80	$6.57	$176.43	$189.57	3.66%
$182.50	Nov 6	$1.94	$4.65	$6.59	$175.91	$189.09	3.67%
$177.00	Nov 6	$4.88	$1.90	$6.78	$170.22	$183.78	3.78%
$178.00	Nov 6	$4.50	$2.44	$6.94	$171.06	$184.94	3.87%
$184.00	Nov 6	$1.28	$5.68	$6.96	$177.04	$190.96	3.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.05% of stock, avg 4.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$177.00	Nov 6	$1.77	$1.90	$3.67	$173.33	$186.67
$183.00	$176.00	Nov 6	$1.77	$1.89	$3.66	$172.34	$186.66
$182.50	$177.00	Nov 6	$1.94	$1.90	$3.84	$173.16	$186.34
$182.50	$176.00	Nov 6	$1.94	$1.89	$3.83	$172.17	$186.33
$183.00	$177.50	Nov 6	$1.77	$2.17	$3.94	$173.56	$186.94
$182.50	$177.50	Nov 6	$1.94	$2.17	$4.11	$173.39	$186.61
$196.00	$160.00	Dec 11	$2.09	$1.85	$3.94	$156.06	$199.94
$195.00	$160.00	Dec 11	$2.13	$1.85	$3.98	$156.02	$198.98
$182.00	$177.00	Nov 6	$2.21	$1.90	$4.11	$172.89	$186.11
$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. 156 found (best R:R 2.12, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	186/187	Nov 13	$1.36	$0.64	55%	2.12	$160.64	$187.36
175/176	188/188	Nov 6	$0.85	$0.15	48%	5.67	$175.15	$188.35
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
172/173	183/184	Nov 6	$0.82	$0.18	43%	4.56	$172.18	$183.82
170/171	183/184	Nov 6	$0.72	$0.28	48%	2.57	$170.28	$183.72
174/175	188/188	Nov 6	$0.67	$0.33	52%	2.03	$174.33	$188.17
165/166	183/184	Nov 6	$0.63	$0.37	56%	1.70	$165.37	$183.63
171/172	188/188	Nov 6	$0.55	$0.45	61%	1.22	$171.45	$188.05
170/172	186/187	Nov 13	$1.31	$0.69	42%	1.90	$170.69	$187.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$193.00	$194.00	$195.00	Nov 13	$0.05	$0.95	5%	19.00
$194.00	$195.00	$196.00	Nov 13	$0.05	$0.95	4%	19.00
$188.00	$189.00	$190.00	Nov 6	$0.07	$0.93	6%	13.29
$178.00	$179.00	$180.00	Nov 27	$0.07	$0.93	5%	13.29
$160.00	$165.00	$170.00	Nov 20	$0.46	$4.54	15%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Dec 4	$0.14	$4.86	9%	34.71
$160.00	$165.00	$170.00	Dec 4	$0.25	$4.75	12%	19.00
$177.00	$178.00	$179.00	Nov 20	$0.06	$0.94	6%	15.67
$175.00	$176.00	$177.00	Nov 13	$0.07	$0.93	6%	13.29
$160.00	$165.00	$170.00	Nov 27	$0.40	$4.60	14%	11.50

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 $-5.44, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$5.44	$9.56
$170.00	$178.00	1:2	Dec 4	-$2.28	$5.72
$173.00	$177.00	1:2	Nov 6	-$1.69	$2.31
$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
$160.00	$155.00	1:2	Nov 13	-$0.01	$4.99
$155.00	$150.00	1:2	Nov 20	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 2.51%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$4.50	0.42	3.1%	2.51%	5.63%	--	11
$180.00	Dec 4	$6.50	0.51	0.3%	3.62%	3.96%	--	37
$181.00	Dec 4	$6.00	0.49	0.9%	3.34%	4.24%	--	94
$182.00	Dec 4	$5.50	0.47	1.4%	3.07%	4.52%	--	74
$182.50	Dec 4	$5.30	0.46	1.7%	2.95%	4.68%	--	92
$184.00	Dec 4	$4.60	0.42	2.6%	2.56%	5.13%	--	57
$183.00	Dec 4	$4.80	0.45	2.0%	2.68%	4.68%	--	90
$185.00	Dec 4	$4.15	0.40	3.1%	2.31%	5.43%	--	18
$189.00	Dec 11	$3.10	0.34	5.3%	1.73%	7.08%	--	24
$181.00	Nov 27	$5.30	0.49	0.9%	2.95%	3.85%	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 2,837

Total Puts 8,706

Put/Call Ratio 3.07

Net Difference -5,869

Prior's Put/Call Breakdown

Total Calls 3,705

Total Puts 6,693

Put/Call Ratio 1.81

Net Difference -2,988

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