XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.24 +1.16%

(11/3 09:35) ◀

Tuesday, November 3, 2026 (9:40am)

▶ (11/3 09:45)

◀ 11/3 09:40 ▶

Option Volume

Detail

ℹ

Current (11/03 9:40am) 845

Calls: 444 (53%)

Puts: 401 (47%)

Prior (11/02) 463

Calls: 354 (76%)

Puts: 109 (24%)

Current vs Prior +82.51%

Calls: +25.42% (Calls)

Puts: +267.89% (Puts)

Prior 7-Day Total 185,091

Calls: 74,018 (40%)

Puts: 111,073 (60%)

Prior 7-Day Average 26,441

Calls: 10,574 (40%)

Puts: 15,867 (60%)

Current vs Prior 7-Day Avg -96.80%

Calls: -95.80%

Puts: -97.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 9:40am) $622.7K

Calls: $313.3K (50%)

Puts: $309.3K (50%)

Prior (11/02) $229.3K

Calls: $168.2K (73%)

Puts: $61.0K (27%)

Current vs Prior +171.60%

Calls: +86.26%

Puts: +406.85%

Prior 7-Day Total $106.42M

Calls: $50.37M (47%)

Puts: $56.05M (53%)

Prior 7-Day Average $15.20M

Calls: $7.20M (47%)

Puts: $8.01M (53%)

Current vs Prior 7-Day Avg -95.90%

Calls: -95.65%

Puts: -96.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 9:40am) 0.90

Prior (11/02) 0.31

Current vs Prior +193.32%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg -40.95%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/03 9:40am) 852,276

Calls: 284,152 (33%)

Puts: 568,124 (67%)

Prior (11/02) 835,701

Calls: 279,917 (33%)

Puts: 555,784 (67%)

Current vs Prior +1.98%

Prior 7-Day Total 5,712,033

Calls: 1,931,153 (34%)

Puts: 3,780,880 (66%)

Prior 7-Day Average 816,004

Calls: 275,879 (34%)

Puts: 540,125 (66%)

Current vs Prior 7-Day Avg +4.44%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 3.93% | 5.62%6.77% | 9.75%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -13.06% | -5.62%-0.30% | -3.50%

Prior 7-Day Avg 3.36% | 4.89%6.58% | 9.54%

Current vs 7-Day Avg +17.07% | +15.05%+2.90% | +2.19%

Prior 7-Day Eod 4.52% | 5.96%6.79% | 10.10%

Current vs 7-Day Eod -13.06% | -5.62%-0.30% | -3.50%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.46% | 26.66%

Calls: 37.34% | 38.70%

Puts: 15.58% | 14.62%

Prior 32.14% | 22.66%

Calls: 36.14% | 22.40%

Puts: 28.15% | 22.92%

Current vs Prior -17.67% | +17.65%

Prior 7-Day Avg 53.09% | 46.96%

Calls: 57.19% | 43.69%

Puts: 48.99% | 50.23%

Current vs 7-Day Avg -50.16% | -43.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 172% vs prior. Above-average activity with volume up 83% vs prior. P/C ratio rising 193% - increased hedging/bearish positioning. Put-heavy open interest (568,124 puts vs 284,152 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
09:40	BULLISH	NEUTRAL	BULLISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 44 of results (avg 7.5%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.50	Dec 18	34.15	35.80	$34.97	4.7%	--	0.91	551
$146.00	Dec 18	30.95	32.50	$31.73	4.9%	--	0.90	15
$145.00	Dec 18	31.85	33.45	$32.65	4.9%	--	0.90	1.5K
$145.00	Nov 6	29.90	31.55	$30.73	5.4%	--	0.92	10
$150.00	Dec 18	27.30	28.85	$28.08	5.5%	--	0.88	586

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 27	19.00	19.80	$19.40	4.1%	2	0.89	4
$195.00	Dec 18	19.45	20.35	$19.90	4.5%	5	0.83	1.4K
$177.50	Dec 18	7.95	8.45	$8.20	6.1%	2	0.50	1.9K
$210.00	Dec 18	33.45	35.75	$34.60	6.6%	--	0.95	24
$191.00	Nov 20	15.20	16.25	$15.73	6.7%	2	0.85	212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.81, cheapest $0.81)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Nov 6	0.75	0.86	$0.81	13.6%	--	0.19	42

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	15.00	16.70	$15.85	10.7%	--	1.00	11
$145.00	Nov 20	30.35	32.95	$31.65	8.2%	--	1.00	19
$150.00	Nov 20	25.55	27.45	$26.50	7.2%	--	0.96	18
$161.00	Nov 6	14.05	15.85	$14.95	12.0%	--	0.94	11
$162.00	Nov 6	13.25	14.90	$14.08	11.7%	--	0.93	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Nov 6	17.55	19.90	$18.73	12.5%	1	0.98	46
$189.00	Nov 6	12.65	14.90	$13.78	16.3%	--	0.96	96
$190.00	Nov 6	13.50	15.90	$14.70	16.3%	--	0.96	96
$210.00	Dec 18	33.45	35.75	$34.60	6.6%	--	0.95	24
$197.50	Nov 6	21.05	22.95	$22.00	8.6%	4	0.95	1

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 740, top 179)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	1.00	1.20	$1.10	18.2%	179	0.16	2.7K
$191.00	Nov 20	0.77	1.16	$0.97	40.2%	110	0.14	283
$190.00	Nov 6	0.02	0.18	$0.10	160.0%	11	0.03	571
$190.00	Dec 18	2.60	2.90	$2.75	10.9%	7	0.26	5.6K
$177.00	Nov 6	2.34	3.10	$2.72	27.9%	6	0.45	286

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	4.95	6.05	$5.50	20.0%	40	0.48	5.1K
$175.00	Nov 13	4.00	4.50	$4.25	11.8%	36	0.45	239
$177.00	Nov 13	4.75	5.50	$5.13	14.6%	31	0.52	67
$180.00	Nov 6	5.15	6.60	$5.88	24.7%	26	0.69	753
$176.00	Nov 27	5.65	6.45	$6.05	13.2%	26	0.49	7

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 41.1%, max 72.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	57.9%	34.4%	68.4%	--	85
$175.00	Nov 6	Dec 18	48.8%	30.7%	58.9%	--	3.4K
$182.50	Nov 6	Dec 18	46.3%	30.6%	51.3%	--	524
$180.00	Nov 6	Dec 18	47.7%	31.6%	51.0%	--	1.3K
$183.00	Nov 6	Dec 4	47.6%	33.9%	40.3%	--	132

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Nov 6	Dec 18	57.4%	33.2%	72.7%	2	12.3K
$172.50	Nov 6	Dec 18	55.1%	32.5%	69.5%	3	1.5K
$167.50	Nov 6	Dec 18	57.9%	34.4%	68.4%	--	1.7K
$175.00	Nov 6	Dec 18	48.8%	30.7%	58.9%	15	7.8K
$182.50	Nov 6	Dec 18	46.3%	30.6%	51.3%	--	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 1.00, avg 4.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$174.00	Nov 20	$1.47	$1.53	$1.47	64%	1.04	$172.47
$178.00	$179.00	Nov 20	$0.12	$0.88	$0.12	44%	7.33	$178.12
$175.00	$177.00	Nov 20	$0.70	$1.30	$0.70	52%	1.86	$175.70
$192.50	$195.00	Dec 11	$0.21	$2.29	$0.21	19%	10.90	$192.71
$172.50	$175.00	Dec 18	$1.22	$1.28	$1.22	59%	1.05	$173.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$193.00	Nov 27	$1.00	$1.00	$1.00	89%	1.00	$194.00
$195.00	$192.50	Dec 18	$1.52	$0.98	$1.52	83%	0.64	$193.48
$180.00	$179.00	Nov 20	$0.15	$0.85	$0.15	61%	5.67	$179.85
$182.00	$181.00	Nov 20	$0.22	$0.78	$0.22	67%	3.55	$181.78
$172.00	$170.00	Nov 13	$0.23	$1.77	$0.23	36%	7.70	$171.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 4.00, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.00	$178.00	Nov 20	$0.80	$0.80	$0.20	53%	4.00	$177.80
$180.00	$181.00	Nov 20	$0.67	$0.67	$0.33	61%	2.03	$180.67
$192.00	$192.50	Nov 6	$0.28	$0.28	$0.22	92%	1.27	$192.28
$199.00	$200.00	Nov 6	$0.26	$0.26	$0.74	95%	0.35	$199.26
$177.50	$180.00	Dec 18	$1.42	$1.42	$1.08	50%	1.31	$178.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Nov 20	$0.73	$0.73	$0.27	50%	2.70	$175.27
$162.00	$160.00	Nov 6	$0.30	$0.30	$1.70	91%	0.18	$161.70
$156.00	$155.00	Dec 18	$0.33	$0.33	$0.67	83%	0.49	$155.67
$167.50	$167.00	Nov 6	$0.23	$0.23	$0.27	82%	0.85	$167.27
$170.00	$167.00	Nov 13	$0.91	$0.91	$2.09	68%	0.44	$169.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.65, cheapest $2.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Nov 6	Nov 20	$2.52	48.8%	36.5%
$174.00	Nov 6	Nov 20	$2.90	49.6%	37.7%
$177.00	Nov 6	Nov 13	$1.33	49.9%	38.5%
$179.00	Nov 6	Nov 13	$1.25	48.8%	37.8%
$178.00	Nov 6	Nov 20	$2.43	48.5%	38.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$173.00	Nov 6	Nov 20	$2.50	51.2%	37.7%
$172.00	Nov 6	Nov 13	$1.19	53.3%	41.9%
$177.00	Nov 6	Nov 13	$1.28	49.9%	38.5%
$172.50	Nov 6	Nov 13	$1.33	55.1%	43.9%
$179.00	Nov 6	Nov 13	$1.35	48.8%	37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.71% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Nov 6	$3.63	$2.90	$6.53	$168.47	$181.53	3.71%
$177.00	Nov 6	$2.72	$3.85	$6.57	$170.43	$183.57	3.73%
$179.00	Nov 6	$1.88	$4.80	$6.68	$172.32	$185.68	3.79%
$174.00	Nov 6	$4.38	$2.50	$6.88	$167.12	$180.88	3.90%
$178.00	Nov 6	$2.22	$4.80	$7.02	$170.98	$185.02	3.98%
$180.00	Nov 6	$1.50	$5.88	$7.38	$172.62	$187.38	4.19%
$181.00	Nov 6	$1.18	$6.75	$7.93	$173.07	$188.93	4.50%
$182.00	Nov 6	$0.95	$7.55	$8.50	$173.50	$190.50	4.82%
$182.50	Nov 6	$0.84	$7.90	$8.74	$173.76	$191.24	4.96%
$183.00	Nov 6	$0.81	$8.35	$9.16	$173.84	$192.16	5.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.55% of stock, avg 4.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$196.00	$150.00	Dec 11	$1.25	$1.48	$2.73	$147.27	$198.73
$195.00	$150.00	Dec 11	$1.52	$1.48	$3.00	$147.00	$198.00
$196.00	$155.00	Dec 11	$1.25	$1.98	$3.23	$151.77	$199.23
$181.00	$172.00	Nov 6	$1.18	$1.96	$3.14	$168.86	$184.14
$192.50	$150.00	Dec 11	$1.73	$1.48	$3.21	$146.79	$195.71
$180.00	$172.00	Nov 6	$1.50	$1.96	$3.46	$168.54	$183.46
$195.00	$155.00	Dec 11	$1.52	$1.98	$3.50	$151.50	$198.50
$181.00	$173.00	Nov 6	$1.18	$2.20	$3.38	$169.62	$184.38
$181.00	$172.50	Nov 6	$1.18	$2.25	$3.43	$169.07	$184.43
$192.50	$155.00	Dec 11	$1.73	$1.98	$3.71	$151.29	$196.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 0.89, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	188/189	Nov 6	$0.47	$0.53	76%	0.89	$165.53	$188.47
167/168	188/189	Nov 6	$0.47	$0.53	73%	0.89	$167.03	$188.47
160/162	188/189	Nov 6	$0.54	$1.46	82%	0.37	$161.46	$188.54
170/171	188/189	Nov 6	$0.53	$0.47	62%	1.13	$170.47	$188.53
167/168	182/182	Nov 6	$0.34	$0.16	60%	2.12	$167.16	$182.34
168/168	188/189	Nov 6	$0.43	$0.57	71%	0.75	$167.57	$188.43
165/166	183/184	Nov 6	$0.48	$0.52	66%	0.92	$165.52	$183.48
167/168	183/184	Nov 6	$0.48	$0.52	63%	0.92	$167.02	$183.48
169/170	188/189	Nov 6	$0.45	$0.55	65%	0.82	$169.55	$188.45
168/169	188/189	Nov 6	$0.41	$0.59	68%	0.69	$168.59	$188.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.19	$4.81	14%	25.32
$150.00	$155.00	$160.00	Nov 20	$0.08	$4.92	8%	61.50
$160.00	$165.00	$170.00	Nov 20	$0.48	$4.52	21%	9.42
$175.00	$177.50	$180.00	Dec 18	$0.06	$2.44	10%	40.67
$179.00	$180.00	$181.00	Nov 6	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.10	$4.90	16%	49.00
$150.00	$155.00	$160.00	Nov 27	$0.06	$4.94	8%	82.33
$160.00	$165.00	$170.00	Nov 20	$0.37	$4.63	19%	12.51
$150.00	$155.00	$160.00	Nov 20	$0.13	$4.87	8%	37.46
$170.00	$172.50	$175.00	Nov 27	$0.09	$2.41	12%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-0.97, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$0.97	$14.03
$168.00	$174.00	1:2	Nov 6	-$0.11	$5.89
$172.50	$178.00	1:2	Nov 27	-$1.96	$3.54
$200.00	$205.00	1:2	Dec 4	-$0.11	$4.89
$207.50	$210.00	1:2	Nov 6	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Dec 11	-$0.13	$9.87
$155.00	$145.00	1:2	Dec 4	-$0.16	$9.84
$165.00	$160.00	1:2	Nov 20	-$0.50	$4.50
$170.00	$165.00	1:2	Nov 20	-$1.05	$3.95
$170.00	$165.00	1:2	Nov 27	-$1.12	$3.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.03%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Dec 18	$7.10	0.49	0.7%	4.03%	4.74%	1	57
$180.00	Dec 18	$5.50	0.44	2.1%	3.12%	5.25%	--	1.1K
$182.50	Dec 18	$4.30	0.39	3.5%	2.44%	5.99%	--	505
$185.00	Dec 18	$3.75	0.34	5.0%	2.13%	7.10%	1	2.1K
$187.50	Dec 18	$3.30	0.30	6.4%	1.87%	8.26%	1	4.1K
$190.00	Dec 18	$2.60	0.26	7.8%	1.48%	9.28%	7	5.6K
$180.00	Dec 4	$4.60	0.41	2.1%	2.61%	4.74%	2	58
$178.00	Dec 4	$5.25	0.46	1.0%	2.98%	3.98%	--	119
$181.00	Dec 4	$4.10	0.39	2.7%	2.33%	5.03%	--	94
$185.00	Dec 11	$3.15	0.32	5.0%	1.79%	6.76%	--	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 444

Total Puts 401

Put/Call Ratio 0.90

Net Difference 43

Prior's Put/Call Breakdown

Total Calls 354

Total Puts 109

Put/Call Ratio 0.31

Net Difference 245

Prior 7-Day Put/Call Summary

Total Calls 74,018

Total Puts 111,073

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