XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$177.11 +1.66%

(11/3 09:40) ◀

Tuesday, November 3, 2026 (9:45am)

▶ (11/3 09:50)

◀ 11/3 09:45 ▶

Option Volume

Detail

ℹ

Current (11/03 9:45am) 1,356

Calls: 837 (62%)

Puts: 519 (38%)

Prior (11/02) 2,445

Calls: 496 (20%)

Puts: 1,949 (80%)

Current vs Prior -44.54%

Calls: +68.75% (Calls)

Puts: -73.37% (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 -94.87%

Calls: -92.08%

Puts: -96.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 9:45am) $902.7K

Calls: $524.3K (58%)

Puts: $378.4K (42%)

Prior (11/02) $1.21M

Calls: $261.5K (22%)

Puts: $948.3K (78%)

Current vs Prior -25.38%

Calls: +100.54%

Puts: -60.10%

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 -94.06%

Calls: -92.71%

Puts: -95.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 9:45am) 0.62

Prior (11/02) 3.93

Current vs Prior -84.22%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg -59.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 9:45am) 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 4.00% | 5.56%6.89% | 9.78%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -11.49% | -6.65%+1.44% | -3.20%

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

Current vs 7-Day Avg +19.18% | +13.79%+4.71% | +2.51%

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

Current vs 7-Day Eod -11.49% | -6.65%+1.44% | -3.20%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.30% | 34.33%

Calls: 19.44% | 32.94%

Puts: 31.17% | 35.71%

Prior 32.14% | 22.66%

Calls: 36.14% | 22.40%

Puts: 28.15% | 22.92%

Current vs Prior -21.28% | +51.50%

Prior 7-Day Avg 53.09% | 46.96%

Calls: 57.19% | 43.69%

Puts: 48.99% | 50.23%

Current vs 7-Day Avg -52.34% | -26.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 84% - sentiment shifting bullish. Put-heavy open interest (568,124 puts vs 284,152 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 32 of results (avg 8.0%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.50	Dec 18	34.30	36.60	$35.45	6.5%	--	0.92	551
$145.00	Dec 18	31.90	34.20	$33.05	7.0%	--	0.92	1.5K
$145.00	Nov 20	30.70	32.95	$31.83	7.1%	--	1.00	19
$147.50	Dec 18	29.65	31.90	$30.78	7.3%	--	0.90	151
$145.00	Nov 6	30.10	32.40	$31.25	7.4%	--	0.92	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	22.70	23.35	$23.03	2.8%	1	0.99	--
$195.00	Nov 20	18.05	18.80	$18.43	4.1%	27	0.90	826
$180.00	Nov 20	6.80	7.20	$7.00	5.7%	23	0.58	8.1K
$170.00	Dec 18	4.80	5.10	$4.95	6.1%	4	0.35	11.6K
$210.00	Dec 18	32.65	35.00	$33.83	6.9%	--	0.95	24

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. 166 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	15.25	17.50	$16.38	13.7%	--	1.00	11
$145.00	Nov 20	30.70	32.95	$31.83	7.1%	--	1.00	19
$163.00	Nov 6	12.75	14.70	$13.73	14.2%	--	0.96	17
$161.00	Nov 6	14.30	16.60	$15.45	14.9%	--	0.95	11
$150.00	Nov 20	25.85	28.20	$27.03	8.7%	--	0.95	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	22.70	23.35	$23.03	2.8%	1	0.99	--
$198.00	Nov 6	20.70	23.00	$21.85	10.5%	3	0.99	--
$194.00	Nov 6	16.70	19.00	$17.85	12.9%	1	0.98	46
$190.00	Nov 6	12.75	15.05	$13.90	16.5%	--	0.96	96
$189.00	Nov 6	11.70	14.10	$12.90	18.6%	--	0.96	96

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 1.2K, top 184)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	1.01	1.40	$1.21	32.2%	184	0.17	2.7K
$179.00	Nov 20	4.10	5.00	$4.55	19.8%	172	0.44	45
$174.00	Nov 20	6.90	7.90	$7.40	13.5%	129	0.58	12
$191.00	Nov 20	0.77	1.16	$0.97	40.2%	110	0.15	283
$189.00	Nov 6	0.00	0.29	$0.14	207.1%	13	0.04	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Nov 13	2.66	3.05	$2.86	13.6%	58	0.35	58
$175.00	Nov 20	4.60	5.55	$5.07	18.7%	41	0.45	5.1K
$175.00	Nov 13	3.45	4.50	$3.98	26.4%	36	0.44	239
$177.00	Nov 13	4.25	5.50	$4.88	25.6%	31	0.51	67
$195.00	Nov 20	18.05	18.80	$18.43	4.1%	27	0.90	826

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 41.6%, max 90.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.6%	34.4%	75.9%	--	85
$175.00	Nov 6	Dec 18	51.8%	30.5%	69.7%	--	3.4K
$180.00	Nov 6	Dec 18	46.2%	32.2%	43.4%	1	1.3K
$181.00	Nov 6	Dec 4	48.3%	34.4%	40.3%	4	192
$182.50	Nov 6	Dec 18	42.4%	30.9%	37.4%	--	524

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Nov 6	Dec 18	60.3%	31.7%	90.1%	5	12.3K
$172.50	Nov 6	Dec 18	58.4%	32.5%	79.8%	3	1.5K
$167.50	Nov 6	Dec 18	60.6%	34.4%	75.9%	--	1.7K
$175.00	Nov 6	Dec 18	51.8%	30.5%	69.7%	18	7.8K
$176.00	Nov 6	Dec 4	50.5%	33.4%	51.1%	--	108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 0.69, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.00	Nov 20	$0.72	$1.28	$0.72	56%	1.78	$175.72
$175.00	$177.00	Nov 6	$0.79	$1.21	$0.79	59%	1.53	$175.79
$171.00	$174.00	Nov 20	$1.60	$1.40	$1.60	66%	0.88	$172.60
$172.50	$175.00	Dec 18	$1.18	$1.32	$1.18	60%	1.12	$173.68
$195.00	$197.50	Dec 18	$0.17	$2.33	$0.17	18%	13.71	$195.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$198.00	Nov 6	$1.18	$0.82	$1.18	99%	0.69	$198.82
$195.00	$194.00	Nov 20	$0.20	$0.80	$0.20	90%	4.00	$194.80
$170.00	$167.50	Dec 18	$0.32	$2.18	$0.32	35%	6.81	$169.68
$185.00	$184.00	Nov 20	$0.30	$0.70	$0.30	72%	2.33	$184.70
$182.00	$181.00	Nov 20	$0.27	$0.73	$0.27	65%	2.70	$181.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 2.57, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$182.00	Nov 6	$0.55	$0.55	$0.45	70%	1.22	$181.55
$180.00	$181.00	Nov 20	$0.67	$0.67	$0.33	59%	2.03	$180.67
$190.00	$192.50	Dec 18	$0.83	$0.83	$1.67	74%	0.50	$190.83
$192.00	$192.50	Nov 6	$0.28	$0.28	$0.22	92%	1.27	$192.28
$187.50	$189.00	Dec 11	$0.65	$0.65	$0.85	71%	0.76	$188.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$170.00	Nov 20	$0.72	$0.72	$0.28	65%	2.57	$170.28
$165.00	$155.00	Dec 11	$2.02	$2.02	$7.98	73%	0.25	$162.98
$172.50	$170.00	Dec 18	$1.23	$1.23	$1.27	60%	0.97	$171.27
$167.50	$165.00	Dec 18	$0.98	$0.98	$1.52	69%	0.64	$166.52
$167.50	$167.00	Nov 6	$0.29	$0.29	$0.21	83%	1.38	$167.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.58, cheapest $1.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Nov 6	Nov 20	$2.32	51.8%	37.3%
$181.00	Nov 6	Nov 20	$1.84	48.3%	34.8%
$174.00	Nov 6	Nov 20	$2.68	52.5%	39.9%
$177.00	Nov 6	Nov 13	$1.01	51.4%	39.1%
$178.00	Nov 6	Nov 20	$2.46	44.9%	36.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$1.00	56.3%	39.9%
$172.50	Nov 6	Nov 13	$1.33	58.4%	43.8%
$173.00	Nov 6	Nov 20	$2.44	54.4%	39.8%
$175.00	Nov 6	Nov 13	$1.27	51.8%	38.7%
$177.00	Nov 6	Nov 13	$1.28	51.4%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 3.72% of stock, avg 7.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$179.00	Nov 6	$2.03	$4.55	$6.58	$172.42	$185.58	3.72%
$175.00	Nov 6	$4.03	$2.71	$6.74	$168.26	$181.74	3.81%
$177.00	Nov 6	$3.24	$3.60	$6.84	$170.16	$183.84	3.86%
$178.00	Nov 6	$2.36	$4.58	$6.94	$171.06	$184.94	3.92%
$174.00	Nov 6	$4.72	$2.34	$7.06	$166.94	$181.06	3.99%
$180.00	Nov 6	$1.69	$5.60	$7.29	$172.71	$187.29	4.12%
$181.00	Nov 6	$1.52	$6.35	$7.87	$173.13	$188.87	4.44%
$182.00	Nov 6	$0.97	$7.03	$8.00	$174.00	$190.00	4.52%
$182.50	Nov 6	$0.84	$7.38	$8.22	$174.28	$190.72	4.64%
$183.00	Nov 6	$0.87	$7.73	$8.60	$174.40	$191.60	4.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.81% of stock, avg 4.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$150.00	Dec 11	$1.73	$1.48	$3.21	$146.79	$195.71
$192.50	$155.00	Dec 11	$1.73	$1.71	$3.44	$151.56	$195.94
$181.00	$173.00	Nov 6	$1.52	$2.09	$3.61	$169.39	$184.61
$181.00	$172.50	Nov 6	$1.52	$2.15	$3.67	$168.83	$184.67
$180.00	$173.00	Nov 6	$1.69	$2.09	$3.78	$169.22	$183.78
$180.00	$172.50	Nov 6	$1.69	$2.15	$3.84	$168.66	$183.84
$181.00	$174.00	Nov 6	$1.52	$2.34	$3.86	$170.14	$184.86
$180.00	$174.00	Nov 6	$1.69	$2.34	$4.03	$169.97	$184.03
$179.00	$173.00	Nov 6	$2.03	$2.09	$4.12	$168.88	$183.12
$179.00	$174.00	Nov 6	$2.03	$2.34	$4.37	$169.63	$183.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 3.76, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
163/164	181/182	Nov 6	$0.79	$0.21	59%	3.76	$163.21	$181.79
167/168	181/182	Nov 6	$0.84	$0.16	53%	5.25	$166.66	$181.84
165/166	181/182	Nov 6	$0.78	$0.22	55%	3.55	$165.22	$181.78
163/164	192/192	Nov 6	$0.52	$0.48	81%	1.08	$163.48	$192.52
165/166	192/192	Nov 6	$0.51	$0.49	77%	1.04	$165.49	$192.51
169/170	181/182	Nov 6	$0.79	$0.21	46%	3.76	$169.21	$181.79
160/162	192/192	Nov 6	$0.58	$1.42	83%	0.41	$161.42	$192.58
170/171	181/182	Nov 6	$0.81	$0.19	42%	4.26	$170.19	$181.81
170/171	184/185	Nov 20	$0.88	$0.12	35%	7.33	$170.12	$184.88
163/164	188/189	Nov 6	$0.43	$0.57	80%	0.75	$163.57	$188.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.10	$4.90	8%	49.00
$177.50	$180.00	$182.50	Dec 18	$0.09	$2.41	10%	26.78
$150.00	$155.00	$160.00	Nov 20	$0.14	$4.86	7%	34.71
$182.50	$185.00	$187.50	Dec 18	$0.10	$2.40	9%	24.00
$165.00	$167.50	$170.00	Dec 18	$0.10	$2.40	8%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$172.50	$175.00	Nov 27	$0.11	$2.39	12%	21.73
$182.50	$185.00	$187.50	Dec 11	$0.08	$2.42	9%	30.25
$190.00	$192.50	$195.00	Dec 18	$0.09	$2.41	9%	26.78
$160.00	$165.00	$170.00	Nov 20	$0.45	$4.55	17%	10.11
$184.00	$185.00	$186.00	Nov 13	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-1.51, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$1.51	$13.49
$168.00	$174.00	1:2	Nov 6	-$0.41	$5.59
$172.50	$178.00	1:2	Nov 27	-$2.11	$3.39
$200.00	$205.00	1:2	Dec 4	-$0.11	$4.89
$205.00	$212.50	1:2	Dec 4	-$0.32	$7.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$145.00	1:2	Dec 4	-$0.25	$9.75
$170.00	$165.00	1:2	Nov 27	-$0.92	$4.08
$170.00	$165.00	1:2	Nov 20	-$0.86	$4.14
$150.00	$145.00	1:2	Nov 20	-$0.01	$4.99
$160.00	$155.00	1:2	Nov 13	-$0.24	$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 4.01%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Dec 18	$7.10	0.50	0.2%	4.01%	4.23%	1	57
$180.00	Dec 18	$5.55	0.45	1.6%	3.13%	4.77%	--	1.1K
$185.00	Dec 18	$3.90	0.35	4.5%	2.20%	6.66%	5	2.1K
$187.50	Dec 18	$3.30	0.31	5.9%	1.86%	7.73%	3	4.1K
$182.50	Dec 18	$4.30	0.40	3.0%	2.43%	5.47%	--	505
$190.00	Dec 18	$2.67	0.26	7.3%	1.51%	8.79%	7	5.6K
$187.50	Dec 11	$2.93	0.29	5.9%	1.65%	7.52%	2	3
$180.00	Dec 4	$4.60	0.43	1.6%	2.60%	4.23%	2	58
$185.00	Dec 11	$3.15	0.33	4.5%	1.78%	6.23%	--	12
$178.00	Dec 4	$5.25	0.47	0.5%	2.96%	3.47%	--	119

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 837

Total Puts 519

Put/Call Ratio 0.62

Net Difference 318

Prior's Put/Call Breakdown

Total Calls 496

Total Puts 1,949

Put/Call Ratio 3.93

Net Difference -1,453

Prior 7-Day Put/Call Summary

Total Calls 74,018

Total Puts 111,073

Average Put/Call Ratio 1.53

Ratio Trend Falling

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