XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.11 +1.08%

(11/3 09:50) ◀

Tuesday, November 3, 2026 (9:55am)

▶ (11/3 10:00)

◀ 11/3 09:55 ▶

Option Volume

Detail

ℹ

Current (11/03 9:55am) 1,936

Calls: 1,044 (54%)

Puts: 892 (46%)

Prior (11/02) 3,956

Calls: 569 (14%)

Puts: 3,387 (86%)

Current vs Prior -51.06%

Calls: +83.48% (Calls)

Puts: -73.66% (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 -92.68%

Calls: -90.13%

Puts: -94.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 9:55am) $1.16M

Calls: $672.5K (58%)

Puts: $485.5K (42%)

Prior (11/02) $1.83M

Calls: $301.3K (16%)

Puts: $1.53M (84%)

Current vs Prior -36.62%

Calls: +123.20%

Puts: -68.18%

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 -92.38%

Calls: -90.66%

Puts: -93.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 9:55am) 0.85

Prior (11/02) 5.95

Current vs Prior -85.65%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg -44.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/03 9:55am) 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 3.99% | 5.49%6.75% | 9.92%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -11.74% | -7.94%-0.66% | -1.80%

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

Current vs 7-Day Avg +18.84% | +12.23%+2.54% | +3.99%

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

Current vs 7-Day Eod -11.74% | -7.94%-0.66% | -1.80%

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

Below-average activity with volume down 51% vs prior. P/C ratio dropping 86% - 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
09:55	BULLISH	BULLISH	BULLISH
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 42 of results (avg 7.7%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$154.00	Dec 18	24.20	25.70	$24.95	6.0%	--	0.86	45
$155.00	Dec 18	23.30	24.80	$24.05	6.2%	--	0.85	2.2K
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Dec 18	1.73	1.80	$1.77	4.0%	7	0.13	1.1K
$175.00	Dec 18	7.00	7.30	$7.15	4.2%	6	0.45	7.2K
$200.00	Nov 6	22.85	24.10	$23.48	5.3%	3	1.00	--
$199.00	Nov 6	21.90	23.10	$22.50	5.3%	2	0.94	--
$161.00	Dec 18	2.88	3.05	$2.97	5.7%	1	0.22	616

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. 169 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	16.20	17.55	$16.88	8.0%	24	0.96	11
$150.00	Nov 20	25.95	28.30	$27.13	8.7%	--	0.95	18
$142.50	Dec 18	34.35	36.70	$35.53	6.6%	--	0.92	551
$161.00	Nov 6	15.25	16.60	$15.93	8.5%	24	0.92	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Nov 6	14.65	16.25	$15.45	10.4%	--	1.00	75
$194.00	Nov 6	16.60	19.00	$17.80	13.5%	1	1.00	46
$198.00	Nov 6	20.50	23.00	$21.75	11.5%	3	1.00	--
$200.00	Nov 6	22.85	24.10	$23.48	5.3%	3	1.00	--
$190.00	Nov 6	12.75	14.95	$13.85	15.9%	--	0.97	96

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 1.7K, 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	0.43	45
$174.00	Nov 20	6.90	7.95	$7.43	14.1%	129	0.56	12
$191.00	Nov 20	0.77	1.16	$0.97	40.2%	110	0.14	283
$160.00	Nov 6	16.20	17.55	$16.88	8.0%	24	0.96	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	3.15	$2.91	16.8%	58	0.35	58
$175.00	Nov 20	4.60	5.35	$4.97	15.1%	41	0.47	5.1K
$170.00	Dec 18	5.05	5.40	$5.23	6.7%	39	0.35	11.6K
$175.00	Nov 13	3.45	4.50	$3.98	26.4%	36	0.45	239

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 42.3%, max 79.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	59.5%	33.4%	78.4%	--	85
$175.00	Nov 6	Dec 18	50.0%	31.6%	58.5%	--	3.4K
$176.00	Nov 6	Dec 4	48.4%	33.5%	44.5%	1	15
$182.50	Nov 6	Dec 18	43.8%	31.0%	41.1%	--	524
$182.00	Nov 6	Dec 4	48.0%	34.5%	39.0%	11	183

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Nov 6	Dec 18	59.1%	32.9%	79.8%	40	12.3K
$167.50	Nov 6	Dec 18	59.5%	33.4%	78.4%	--	1.7K
$172.50	Nov 6	Dec 18	56.9%	32.1%	77.4%	3	1.5K
$175.00	Nov 6	Dec 18	50.0%	31.6%	58.5%	21	7.8K
$171.00	Nov 6	Nov 20	58.5%	39.1%	49.7%	--	762

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 2.03, avg 3.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Dec 18	$0.65	$1.85	$0.65	40%	2.85	$183.15
$176.00	$177.00	Nov 6	$0.23	$0.77	$0.23	52%	3.35	$176.23
$172.50	$175.00	Dec 18	$1.18	$1.32	$1.18	60%	1.12	$173.68
$177.00	$179.00	Nov 13	$0.65	$1.35	$0.65	48%	2.08	$177.65
$171.00	$174.00	Nov 20	$1.57	$1.43	$1.57	64%	0.91	$172.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$183.00	Nov 6	$0.33	$0.67	$0.33	84%	2.03	$183.67
$195.00	$193.00	Nov 27	$1.28	$0.72	$1.28	89%	0.56	$193.72
$170.00	$165.00	Dec 4	$1.07	$3.93	$1.07	36%	3.67	$168.93
$182.00	$170.00	Dec 11	$5.27	$6.73	$5.27	61%	1.28	$176.73
$155.00	$150.00	Dec 11	$0.23	$4.77	$0.23	14%	20.74	$154.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 2.05, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Dec 18	$1.68	$1.68	$0.82	54%	2.05	$181.68
$180.00	$181.00	Nov 27	$0.80	$0.80	$0.20	57%	4.00	$180.80
$177.00	$178.00	Nov 6	$0.81	$0.81	$0.19	52%	4.26	$177.81
$177.00	$178.00	Nov 20	$0.80	$0.80	$0.20	52%	4.00	$177.80
$181.00	$182.00	Nov 13	$0.65	$0.65	$0.35	64%	1.86	$181.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$155.00	Dec 11	$2.02	$2.02	$7.98	72%	0.25	$162.98
$171.00	$170.00	Nov 20	$0.65	$0.65	$0.35	64%	1.86	$170.35
$162.00	$160.00	Nov 6	$0.31	$0.31	$1.69	91%	0.18	$161.69
$167.50	$167.00	Nov 6	$0.29	$0.29	$0.21	82%	1.38	$167.21
$166.00	$165.00	Nov 6	$0.33	$0.33	$0.67	85%	0.49	$165.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.77, cheapest $2.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Nov 6	Nov 20	$2.78	50.0%	34.3%
$176.00	Nov 6	Dec 4	$3.85	48.4%	33.5%
$177.00	Nov 6	Nov 13	$1.08	53.1%	39.7%
$174.00	Nov 6	Nov 20	$2.65	50.8%	37.5%
$178.00	Nov 6	Nov 20	$2.46	47.5%	39.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$1.05	54.9%	40.3%
$173.00	Nov 6	Nov 20	$2.51	51.8%	37.6%
$177.00	Nov 6	Nov 13	$1.28	53.1%	39.7%
$172.50	Nov 6	Nov 13	$1.32	56.9%	43.7%
$175.00	Nov 6	Nov 13	$1.27	50.0%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 3.67% of stock, avg 7.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Nov 6	$3.75	$2.71	$6.46	$168.54	$181.46	3.67%
$176.00	Nov 6	$3.43	$3.08	$6.51	$169.49	$182.51	3.70%
$179.00	Nov 6	$2.04	$4.53	$6.57	$172.43	$185.57	3.73%
$177.00	Nov 6	$3.20	$3.60	$6.80	$170.20	$183.80	3.86%
$178.00	Nov 6	$2.39	$4.58	$6.97	$171.03	$184.97	3.96%
$180.00	Nov 6	$1.65	$5.40	$7.05	$172.95	$187.05	4.00%
$174.00	Nov 6	$4.78	$2.34	$7.12	$166.88	$181.12	4.04%
$181.00	Nov 6	$1.41	$6.30	$7.71	$173.29	$188.71	4.38%
$182.00	Nov 6	$1.16	$6.83	$7.99	$174.01	$189.99	4.54%
$182.50	Nov 6	$0.84	$7.30	$8.14	$174.36	$190.64	4.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.82% 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	$1.41	$2.02	$3.43	$169.57	$184.43
$180.00	$173.00	Nov 6	$1.65	$2.02	$3.67	$169.33	$183.67
$181.00	$172.50	Nov 6	$1.41	$2.15	$3.56	$168.94	$184.56
$180.00	$172.50	Nov 6	$1.65	$2.15	$3.80	$168.70	$183.80
$181.00	$174.00	Nov 6	$1.41	$2.34	$3.75	$170.25	$184.75
$179.00	$173.00	Nov 6	$2.04	$2.02	$4.06	$168.94	$183.06
$180.00	$174.00	Nov 6	$1.65	$2.34	$3.99	$170.01	$183.99
$179.00	$172.50	Nov 6	$2.04	$2.15	$4.19	$168.31	$183.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 1.86, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	182/182	Nov 6	$0.65	$0.35	60%	1.86	$165.35	$182.65
165/166	188/188	Nov 6	$0.48	$0.52	76%	0.92	$165.52	$187.98
165/166	185/186	Nov 6	$0.47	$0.53	71%	0.89	$165.53	$185.47
165/166	183/184	Nov 6	$0.53	$0.47	65%	1.13	$165.47	$183.53
168/168	188/188	Nov 6	$0.31	$0.19	71%	1.63	$167.69	$187.81
165/166	184/185	Nov 6	$0.48	$0.52	68%	0.92	$165.52	$184.48
165/166	181/182	Nov 6	$0.58	$0.42	56%	1.38	$165.42	$181.58
167/168	185/186	Nov 6	$0.43	$0.57	69%	0.75	$167.07	$185.43
167/168	183/184	Nov 6	$0.49	$0.51	62%	0.96	$167.01	$183.49
167/168	184/185	Nov 6	$0.44	$0.56	66%	0.79	$167.06	$184.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 37.46, 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	9%	37.46
$185.00	$187.50	$190.00	Dec 18	$0.08	$2.42	9%	30.25
$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
$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	$0.38	$4.62	16%	12.16
$173.00	$174.00	$175.00	Nov 6	$0.05	$0.95	9%	19.00
$197.50	$200.00	$202.50	Dec 18	$0.09	$2.41	7%	26.78
$185.00	$187.50	$190.00	Dec 18	$0.13	$2.37	9%	18.23
$160.00	$165.00	$170.00	Nov 20	$0.52	$4.48	18%	8.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-2.48, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$2.48	$12.52
$168.00	$174.00	1:2	Nov 6	-$0.43	$5.57
$172.50	$178.00	1:2	Nov 27	-$2.17	$3.33
$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	-$0.79	$4.21
$155.00	$150.00	1:2	Nov 20	-$0.02	$4.98
$165.00	$160.00	1:2	Nov 20	-$0.60	$4.40
$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 3.63%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$6.40	0.46	2.2%	3.63%	5.84%	1	1.1K
$177.50	Dec 18	$7.10	0.50	0.8%	4.03%	4.82%	1	57
$185.00	Dec 18	$4.00	0.35	5.0%	2.27%	7.32%	8	2.1K
$187.50	Dec 18	$3.40	0.31	6.5%	1.93%	8.40%	6	4.1K
$182.50	Dec 18	$4.30	0.40	3.6%	2.44%	6.07%	--	505
$190.00	Dec 18	$2.75	0.27	7.9%	1.56%	9.45%	12	5.6K
$187.50	Dec 11	$3.05	0.29	6.5%	1.73%	8.20%	2	3
$180.00	Dec 4	$4.60	0.42	2.2%	2.61%	4.82%	2	58
$180.00	Nov 27	$4.55	0.43	2.2%	2.58%	4.79%	2	13
$178.00	Dec 4	$5.25	0.47	1.1%	2.98%	4.05%	--	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 1,044

Total Puts 892

Put/Call Ratio 0.85

Net Difference 152

Prior's Put/Call Breakdown

Total Calls 569

Total Puts 3,387

Put/Call Ratio 5.95

Net Difference -2,818

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