XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.91 +1.54%

(11/3 09:45) ◀

Tuesday, November 3, 2026 (9:50am)

▶ (11/3 09:55)

◀ 11/3 09:50 ▶

Option Volume

Detail

ℹ

Current (11/03 9:50am) 1,762

Calls: 969 (55%)

Puts: 793 (45%)

Prior (11/02) 2,518

Calls: 545 (22%)

Puts: 1,973 (78%)

Current vs Prior -30.02%

Calls: +77.80% (Calls)

Puts: -59.81% (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 -93.34%

Calls: -90.84%

Puts: -95.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 9:50am) $1.04M

Calls: $630.9K (61%)

Puts: $411.4K (39%)

Prior (11/02) $1.26M

Calls: $290.5K (23%)

Puts: $965.4K (77%)

Current vs Prior -17.01%

Calls: +117.15%

Puts: -57.38%

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 -93.14%

Calls: -91.23%

Puts: -94.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 9:50am) 0.82

Prior (11/02) 3.62

Current vs Prior -77.39%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg -46.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/03 9:50am) 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 3.97% | 5.46%6.72% | 9.76%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -12.12% | -8.33%-1.08% | -3.34%

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

Current vs 7-Day Avg +18.34% | +11.75%+2.11% | +2.36%

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

Current vs 7-Day Eod -12.12% | -8.33%-1.08% | -3.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.73% | 32.16%

Calls: 44.90% | 38.70%

Puts: 30.56% | 25.61%

Prior 32.14% | 22.66%

Calls: 36.14% | 22.40%

Puts: 28.15% | 22.92%

Current vs Prior +17.39% | +41.92%

Prior 7-Day Avg 53.09% | 46.96%

Calls: 57.19% | 43.69%

Puts: 48.99% | 50.23%

Current vs 7-Day Avg -28.93% | -31.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($630.9K). P/C ratio dropping 77% - 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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:50	BULLISH	BULLISH	BULLISH
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 40 of results (avg 7.6%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	16.50	17.55	$17.02	6.2%	24	0.97	11
$142.50	Dec 18	34.35	36.70	$35.53	6.6%	--	0.92	551
$145.00	Dec 18	32.00	34.30	$33.15	6.9%	--	0.91	1.5K
$145.00	Nov 20	30.75	33.05	$31.90	7.2%	--	1.00	19
$146.00	Dec 18	31.05	33.45	$32.25	7.4%	--	0.90	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Nov 6	21.90	22.45	$22.17	2.5%	2	0.95	--
$200.00	Nov 6	22.85	23.45	$23.15	2.6%	3	1.00	--
$195.00	Nov 20	18.05	18.80	$18.43	4.1%	27	0.90	826
$155.00	Dec 18	1.93	2.02	$1.98	4.5%	7	0.15	1.3K
$152.50	Dec 18	1.69	1.78	$1.74	5.2%	6	0.13	1.1K

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. 167 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	30.75	33.05	$31.90	7.2%	--	1.00	19
$160.00	Nov 6	16.50	17.55	$17.02	6.2%	24	0.97	11
$150.00	Nov 20	25.95	28.30	$27.13	8.7%	--	0.95	18
$163.00	Nov 6	12.75	14.75	$13.75	14.5%	--	0.93	17
$161.00	Nov 6	15.30	16.60	$15.95	8.2%	24	0.93	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	22.85	23.45	$23.15	2.6%	3	1.00	--
$198.00	Nov 6	20.50	23.00	$21.75	11.5%	3	0.99	--
$194.00	Nov 6	16.60	19.00	$17.80	13.5%	1	0.98	46
$191.00	Nov 6	13.65	15.95	$14.80	15.5%	--	0.96	243
$190.00	Nov 6	12.75	14.95	$13.85	15.9%	--	0.96	96

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 1.6K, top 206)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	1.01	1.39	$1.20	31.7%	184	0.17	2.7K
$179.00	Nov 20	4.10	5.05	$4.57	20.8%	172	0.44	45
$174.00	Nov 20	6.90	7.95	$7.43	14.1%	129	0.58	12
$191.00	Nov 20	0.77	1.16	$0.97	40.2%	110	0.15	283
$160.00	Nov 6	16.50	17.55	$17.02	6.2%	24	0.97	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 13	0.21	0.30	$0.26	34.6%	206	0.04	35
$172.00	Nov 13	2.66	3.05	$2.86	13.6%	58	0.35	58
$175.00	Nov 20	4.55	5.55	$5.05	19.8%	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

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 41.8%, max 89.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.7%	34.4%	76.3%	--	85
$175.00	Nov 6	Dec 18	51.9%	30.6%	69.4%	--	3.4K
$181.00	Nov 6	Dec 4	48.5%	34.6%	40.3%	4	192
$182.50	Nov 6	Dec 18	42.5%	30.8%	37.8%	--	524
$182.00	Nov 6	Dec 4	47.0%	34.5%	36.3%	11	183

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Nov 6	Dec 18	60.4%	31.8%	89.6%	11	12.3K
$172.50	Nov 6	Dec 18	58.5%	32.3%	81.1%	3	1.5K
$167.50	Nov 6	Dec 18	60.7%	34.4%	76.3%	--	1.7K
$175.00	Nov 6	Dec 18	51.9%	30.7%	69.2%	18	7.8K
$176.00	Nov 6	Dec 4	50.6%	33.5%	51.3%	--	108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 4.00, avg 4.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.00	Nov 20	$0.70	$1.30	$0.70	55%	1.86	$175.70
$177.00	$179.00	Nov 13	$0.55	$1.45	$0.55	49%	2.64	$177.55
$171.00	$174.00	Nov 20	$1.57	$1.43	$1.57	65%	0.91	$172.57
$175.00	$177.00	Nov 6	$0.79	$1.21	$0.79	58%	1.53	$175.79
$182.50	$185.00	Dec 18	$0.65	$1.85	$0.65	40%	2.85	$183.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$194.00	Nov 20	$0.20	$0.80	$0.20	90%	4.00	$194.80
$199.00	$198.00	Nov 6	$0.42	$0.58	$0.42	95%	1.38	$198.58
$195.00	$193.00	Nov 27	$1.28	$0.72	$1.28	88%	0.56	$193.72
$190.00	$187.50	Dec 18	$1.33	$1.17	$1.33	73%	0.88	$188.67
$170.00	$167.50	Dec 18	$0.35	$2.15	$0.35	35%	6.14	$169.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 2.13, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Dec 18	$1.70	$1.70	$0.80	54%	2.13	$181.70
$180.00	$181.00	Nov 20	$0.87	$0.87	$0.13	58%	6.69	$180.87
$180.00	$181.00	Nov 27	$0.85	$0.85	$0.15	57%	5.67	$180.85
$177.00	$178.00	Nov 6	$0.87	$0.87	$0.13	51%	6.69	$177.87
$181.00	$182.00	Nov 13	$0.71	$0.71	$0.29	64%	2.45	$181.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$170.00	Nov 20	$0.70	$0.70	$0.30	65%	2.33	$170.30
$165.00	$155.00	Dec 11	$2.02	$2.02	$7.98	72%	0.25	$162.98
$167.50	$165.00	Dec 18	$0.97	$0.97	$1.53	69%	0.63	$166.53
$172.50	$170.00	Dec 18	$1.15	$1.15	$1.35	60%	0.85	$171.35
$162.00	$160.00	Nov 6	$0.31	$0.31	$1.69	91%	0.18	$161.69

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	$2.30	51.9%	37.2%
$174.00	Nov 6	Nov 20	$2.65	52.6%	39.8%
$177.00	Nov 6	Nov 13	$1.02	51.9%	39.4%
$178.00	Nov 6	Nov 20	$2.46	45.5%	36.8%
$181.00	Nov 6	Nov 13	$1.31	48.5%	40.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$1.00	56.4%	39.9%
$172.50	Nov 6	Nov 13	$1.32	58.5%	43.8%
$173.00	Nov 6	Nov 20	$2.51	53.4%	39.8%
$175.00	Nov 6	Nov 13	$1.27	51.9%	38.7%
$177.00	Nov 6	Nov 13	$1.28	51.9%	39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 3.71% of stock, avg 7.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$179.00	Nov 6	$2.04	$4.53	$6.57	$172.43	$185.57	3.71%
$175.00	Nov 6	$4.05	$2.71	$6.76	$168.24	$181.76	3.82%
$177.00	Nov 6	$3.26	$3.60	$6.86	$170.14	$183.86	3.88%
$178.00	Nov 6	$2.39	$4.58	$6.97	$171.03	$184.97	3.94%
$174.00	Nov 6	$4.78	$2.34	$7.12	$166.88	$181.12	4.02%
$180.00	Nov 6	$1.65	$5.57	$7.22	$172.78	$187.22	4.08%
$181.00	Nov 6	$1.53	$6.30	$7.83	$173.17	$188.83	4.43%
$182.00	Nov 6	$1.18	$6.83	$8.01	$173.99	$190.01	4.53%
$182.50	Nov 6	$0.84	$7.30	$8.14	$174.36	$190.64	4.60%
$183.00	Nov 6	$0.86	$7.65	$8.51	$174.49	$191.51	4.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.81% of stock, avg 4.61%)

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	$1.53	$2.02	$3.55	$169.45	$184.55
$180.00	$173.00	Nov 6	$1.65	$2.02	$3.67	$169.33	$183.67
$181.00	$172.50	Nov 6	$1.53	$2.15	$3.68	$168.82	$184.68
$180.00	$172.50	Nov 6	$1.65	$2.15	$3.80	$168.70	$183.80
$180.00	$174.00	Nov 6	$1.65	$2.34	$3.99	$170.01	$183.99
$181.00	$174.00	Nov 6	$1.53	$2.34	$3.87	$170.13	$184.87
$179.00	$173.00	Nov 6	$2.04	$2.02	$4.06	$168.94	$183.06
$179.00	$174.00	Nov 6	$2.04	$2.34	$4.38	$169.62	$183.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 9.00, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/171	186/187	Nov 20	$0.90	$0.10	41%	9.00	$170.10	$186.90
165/166	182/182	Nov 6	$0.67	$0.33	60%	2.03	$165.33	$182.67
165/166	188/188	Nov 6	$0.48	$0.52	76%	0.92	$165.52	$187.98
165/166	181/182	Nov 6	$0.68	$0.32	55%	2.13	$165.32	$181.68
163/164	182/182	Nov 6	$0.58	$0.42	63%	1.38	$163.42	$182.58
163/164	188/188	Nov 6	$0.39	$0.61	80%	0.64	$163.61	$187.89
165/166	185/186	Nov 6	$0.47	$0.53	72%	0.89	$165.53	$185.47
165/166	183/184	Nov 6	$0.53	$0.47	65%	1.13	$165.47	$183.53
163/164	181/182	Nov 6	$0.59	$0.41	59%	1.44	$163.41	$181.59
168/168	188/188	Nov 6	$0.31	$0.19	72%	1.63	$167.69	$187.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.13	$4.87	8%	37.46
$167.50	$170.00	$172.50	Dec 18	$0.10	$2.40	9%	24.00
$192.50	$195.00	$197.50	Dec 18	$0.07	$2.43	6%	34.71
$187.50	$190.00	$192.50	Dec 18	$0.13	$2.37	9%	18.23
$183.00	$184.00	$185.00	Nov 6	$0.05	$0.95	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.28	$4.72	16%	16.86
$180.00	$182.50	$185.00	Dec 18	$0.06	$2.44	10%	40.67
$160.00	$165.00	$170.00	Nov 20	$0.43	$4.57	17%	10.63
$197.50	$200.00	$202.50	Dec 18	$0.09	$2.41	7%	26.78
$173.00	$174.00	$175.00	Nov 6	$0.05	$0.95	8%	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. 125 found (best net $-2.76, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$2.76	$12.24
$168.00	$174.00	1:2	Nov 6	-$0.43	$5.57
$172.50	$178.00	1:2	Nov 27	-$2.13	$3.37
$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
$155.00	$145.00	1:2	Dec 4	-$0.25	$9.75
$170.00	$165.00	1:2	Nov 20	-$0.84	$4.16
$155.00	$150.00	1:2	Nov 20	-$0.02	$4.98
$165.00	$160.00	1:2	Nov 20	-$0.52	$4.48
$160.00	$155.00	1:2	Nov 13	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 3.62%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$6.40	0.46	1.8%	3.62%	5.36%	--	1.1K
$177.50	Dec 18	$7.10	0.50	0.3%	4.01%	4.35%	1	57
$187.50	Dec 18	$3.60	0.31	6.0%	2.03%	8.02%	6	4.1K
$185.00	Dec 18	$4.00	0.35	4.6%	2.26%	6.83%	8	2.1K
$182.50	Dec 18	$4.30	0.40	3.2%	2.43%	5.59%	--	505
$190.00	Dec 18	$2.70	0.26	7.4%	1.53%	8.93%	7	5.6K
$187.50	Dec 11	$2.93	0.29	6.0%	1.66%	7.64%	2	3
$180.00	Nov 27	$4.65	0.43	1.8%	2.63%	4.38%	2	13
$180.00	Dec 4	$4.60	0.43	1.8%	2.60%	4.35%	2	58
$185.00	Dec 11	$3.15	0.33	4.6%	1.78%	6.35%	--	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 969

Total Puts 793

Put/Call Ratio 0.82

Net Difference 176

Prior's Put/Call Breakdown

Total Calls 545

Total Puts 1,973

Put/Call Ratio 3.62

Net Difference -1,428

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