XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.12 +1.09%

(11/3 09:55) ◀

Tuesday, November 3, 2026 (10:00am)

▶ (11/3 10:05)

◀ 11/3 10:00 ▶

Option Volume

Detail

ℹ

Current (11/03 10:00am) 2,252

Calls: 1,064 (47%)

Puts: 1,188 (53%)

Prior (11/02) 4,254

Calls: 664 (16%)

Puts: 3,590 (84%)

Current vs Prior -47.06%

Calls: +60.24% (Calls)

Puts: -66.91% (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 -91.48%

Calls: -89.94%

Puts: -92.51%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 10:00am) $1.36M

Calls: $677.9K (50%)

Puts: $680.3K (50%)

Prior (11/02) $1.95M

Calls: $308.9K (16%)

Puts: $1.64M (84%)

Current vs Prior -30.45%

Calls: +119.47%

Puts: -58.62%

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 -91.07%

Calls: -90.58%

Puts: -91.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:00am) 1.12

Prior (11/02) 5.41

Current vs Prior -79.35%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg -27.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 10:00am) 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% | 5.48%6.75% | 9.94%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -11.75% | -7.94%-0.66% | -1.64%

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

Current vs 7-Day Avg +18.83% | +12.22%+2.53% | +4.16%

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

Current vs 7-Day Eod -11.75% | -7.94%-0.66% | -1.64%

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 47% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio dropping 79% - sentiment shifting bullish. Put-heavy open interest (568,124 puts vs 284,152 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 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
10:00	BEARISH	BEARISH	BEARISH
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 50 of results (avg 8.0%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Dec 18	31.85	33.40	$32.63	4.8%	--	0.91	15
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Dec 18	7.00	7.30	$7.15	4.2%	6	0.45	7.2K
$190.00	Nov 20	14.35	15.10	$14.73	5.1%	3	0.83	4.2K
$200.00	Nov 6	22.85	24.15	$23.50	5.5%	3	1.00	--
$199.00	Nov 6	21.90	23.15	$22.53	5.5%	2	0.95	--
$160.00	Nov 20	1.32	1.40	$1.36	5.9%	105	0.15	3.2K

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 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	30.75	33.20	$31.98	7.7%	--	0.95	19
$160.00	Nov 6	16.10	17.60	$16.85	8.9%	24	0.94	11
$150.00	Nov 20	25.95	28.40	$27.17	9.0%	--	0.94	18
$142.50	Dec 18	34.35	36.70	$35.53	6.6%	--	0.92	551
$163.00	Nov 6	12.75	14.80	$13.78	14.9%	--	0.91	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	22.85	24.15	$23.50	5.5%	3	1.00	--
$198.00	Nov 6	20.50	23.05	$21.78	11.7%	3	0.99	--
$194.00	Nov 6	16.60	19.00	$17.80	13.5%	1	0.98	46
$192.00	Nov 6	14.65	16.30	$15.48	10.7%	--	0.98	75
$191.00	Nov 6	13.65	16.00	$14.83	15.8%	--	0.97	243

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 1.8K, top 206)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	1.06	1.34	$1.20	23.3%	186	0.17	2.7K
$179.00	Nov 20	4.10	5.05	$4.57	20.8%	172	0.43	45
$174.00	Nov 20	6.80	7.95	$7.38	15.6%	129	0.57	12
$191.00	Nov 20	0.79	1.16	$0.98	37.8%	110	0.15	283
$160.00	Nov 6	16.10	17.60	$16.85	8.9%	24	0.94	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 13	0.21	0.36	$0.28	53.6%	206	0.04	35
$160.00	Nov 20	1.32	1.40	$1.36	5.9%	105	0.15	3.2K
$172.00	Nov 13	2.66	3.25	$2.96	19.9%	58	0.35	58
$175.00	Nov 20	4.65	5.40	$5.03	14.9%	41	0.46	5.1K
$170.00	Dec 18	5.00	5.40	$5.20	7.7%	39	0.35	11.6K

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 42.4%, max 75.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	58.7%	33.4%	75.6%	--	85
$175.00	Nov 6	Dec 18	48.6%	31.6%	53.7%	--	3.4K
$176.00	Nov 6	Dec 4	50.2%	33.5%	50.2%	1	15
$180.00	Nov 6	Dec 18	48.9%	33.7%	44.9%	8	1.3K
$182.50	Nov 6	Dec 18	44.7%	31.0%	44.5%	--	524

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Nov 6	Dec 18	58.0%	33.0%	75.9%	40	12.3K
$167.50	Nov 6	Dec 18	58.7%	33.4%	75.6%	--	1.7K
$172.50	Nov 6	Dec 18	53.5%	32.1%	66.5%	3	1.5K
$175.00	Nov 6	Dec 18	48.6%	31.6%	53.7%	21	7.8K
$176.00	Nov 6	Dec 4	50.2%	33.5%	50.2%	1	108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 1.86, avg 3.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$146.00	Dec 18	$0.52	$0.48	$0.52	91%	0.92	$145.52
$178.00	$179.00	Dec 4	$0.15	$0.85	$0.15	46%	5.67	$178.15
$172.50	$175.00	Dec 18	$1.15	$1.35	$1.15	60%	1.17	$173.65
$182.50	$185.00	Dec 18	$0.65	$1.85	$0.65	40%	2.85	$183.15
$179.00	$180.00	Nov 27	$0.20	$0.80	$0.20	44%	4.00	$179.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$183.00	Nov 6	$0.35	$0.65	$0.35	84%	1.86	$183.65
$182.00	$170.00	Dec 11	$5.25	$6.75	$5.25	61%	1.29	$176.75
$155.00	$150.00	Dec 11	$0.23	$4.77	$0.23	14%	20.74	$154.77
$180.00	$179.00	Nov 6	$0.29	$0.71	$0.29	68%	2.45	$179.71
$186.00	$184.00	Dec 4	$1.03	$0.97	$1.03	71%	0.94	$184.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 1.63, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Dec 18	$1.55	$1.55	$0.95	54%	1.63	$181.55
$177.00	$178.00	Nov 6	$0.89	$0.89	$0.11	53%	8.09	$177.89
$178.00	$179.00	Nov 27	$0.75	$0.75	$0.25	53%	3.00	$178.75
$190.00	$191.00	Dec 4	$0.46	$0.46	$0.54	78%	0.85	$190.46
$187.00	$187.50	Nov 27	$0.37	$0.37	$0.13	75%	2.85	$187.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Dec 4	$0.83	$0.83	$0.17	51%	4.88	$175.17
$166.00	$165.00	Nov 6	$0.41	$0.41	$0.59	84%	0.69	$165.59
$176.00	$175.00	Nov 20	$0.75	$0.75	$0.25	51%	3.00	$175.25
$176.00	$175.00	Nov 13	$0.72	$0.72	$0.28	51%	2.57	$175.28
$165.00	$155.00	Dec 11	$1.92	$1.92	$8.08	72%	0.24	$163.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.70, cheapest $3.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Dec 4	$3.77	50.2%	33.5%
$174.00	Nov 6	Nov 20	$2.60	52.3%	37.1%
$175.00	Nov 6	Nov 20	$2.57	48.6%	35.0%
$177.00	Nov 6	Nov 13	$1.07	52.2%	40.1%
$179.00	Nov 6	Nov 13	$1.28	52.1%	41.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$0.95	56.5%	39.7%
$174.00	Nov 6	Nov 13	$1.18	52.3%	39.9%
$177.00	Nov 6	Nov 13	$1.28	52.2%	40.1%
$173.00	Nov 6	Nov 20	$2.66	50.6%	39.3%
$175.00	Nov 6	Nov 13	$1.22	48.6%	37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 3.82% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$177.00	Nov 6	$3.13	$3.60	$6.73	$170.27	$183.73	3.82%
$178.00	Nov 6	$2.24	$4.58	$6.82	$171.18	$184.82	3.87%
$176.00	Nov 6	$3.43	$3.40	$6.83	$169.17	$182.83	3.88%
$175.00	Nov 6	$4.18	$2.76	$6.94	$168.06	$181.94	3.94%
$180.00	Nov 6	$1.73	$5.32	$7.05	$172.95	$187.05	4.00%
$179.00	Nov 6	$2.22	$5.03	$7.25	$171.75	$186.25	4.12%
$174.00	Nov 6	$4.78	$2.60	$7.38	$166.62	$181.38	4.19%
$181.00	Nov 6	$1.37	$6.30	$7.67	$173.33	$188.67	4.35%
$182.00	Nov 6	$1.07	$6.83	$7.90	$174.10	$189.90	4.49%
$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 1.92% of stock, avg 4.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$172.50	Nov 6	$1.37	$2.02	$3.39	$169.11	$184.39
$192.50	$150.00	Dec 11	$1.73	$1.58	$3.31	$146.69	$195.81
$181.00	$173.00	Nov 6	$1.37	$2.02	$3.39	$169.61	$184.39
$192.50	$155.00	Dec 11	$1.73	$1.81	$3.54	$151.46	$196.04
$180.00	$172.50	Nov 6	$1.73	$2.02	$3.75	$168.75	$183.75
$180.00	$173.00	Nov 6	$1.73	$2.02	$3.75	$169.25	$183.75
$179.00	$173.00	Nov 6	$2.22	$2.02	$4.24	$168.76	$183.24
$179.00	$172.50	Nov 6	$2.22	$2.02	$4.24	$168.26	$183.24
$181.00	$174.00	Nov 6	$1.37	$2.60	$3.97	$170.03	$184.97
$178.00	$173.00	Nov 6	$2.24	$2.02	$4.26	$168.74	$182.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 1.78, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	193/194	Nov 6	$0.64	$0.36	78%	1.78	$165.36	$193.64
165/166	185/186	Nov 6	$0.61	$0.39	71%	1.56	$165.39	$185.61
165/166	188/188	Nov 6	$0.56	$0.44	75%	1.27	$165.44	$188.06
168/169	193/194	Nov 6	$0.60	$0.40	71%	1.50	$168.40	$193.60
165/166	180/181	Nov 6	$0.77	$0.23	52%	3.35	$165.23	$180.77
165/166	181/182	Nov 6	$0.71	$0.29	56%	2.45	$165.29	$181.71
167/168	193/194	Nov 6	$0.51	$0.49	76%	1.04	$166.99	$193.51
171/172	193/194	Nov 6	$0.63	$0.37	62%	1.70	$171.37	$193.63
165/166	182/182	Nov 6	$0.64	$0.36	60%	1.78	$165.36	$182.64
160/162	193/194	Nov 6	$0.53	$1.47	85%	0.36	$161.47	$193.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.05	$4.95	18%	99.00
$150.00	$155.00	$160.00	Nov 20	$0.11	$4.89	9%	44.45
$145.00	$150.00	$155.00	Nov 20	$0.07	$4.93	5%	70.43
$195.00	$197.50	$200.00	Dec 18	$0.05	$2.45	6%	49.00
$185.00	$187.50	$190.00	Dec 18	$0.12	$2.38	9%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.21	$4.79	16%	22.81
$160.00	$165.00	$170.00	Nov 20	$0.42	$4.58	18%	10.90
$167.50	$170.00	$172.50	Dec 18	$0.10	$2.40	9%	24.00
$160.00	$165.00	$170.00	Nov 27	$0.45	$4.55	17%	10.11
$165.00	$170.00	$175.00	Dec 4	$0.56	$4.44	20%	7.93

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 $-2.40, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$2.40	$12.60
$168.00	$174.00	1:2	Nov 6	-$0.43	$5.57
$172.50	$178.00	1:2	Nov 27	-$2.60	$2.90
$200.00	$205.00	1:2	Dec 4	-$0.09	$4.91
$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	-$0.20	$9.80
$170.00	$165.00	1:2	Nov 20	-$0.94	$4.06
$155.00	$150.00	1:2	Nov 20	-$0.02	$4.98
$165.00	$160.00	1:2	Nov 20	-$0.56	$4.44
$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 4.20%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Dec 18	$7.40	0.50	0.8%	4.20%	4.99%	2	57
$180.00	Dec 18	$6.20	0.46	2.2%	3.52%	5.72%	3	1.1K
$185.00	Dec 18	$4.00	0.35	5.0%	2.27%	7.31%	8	2.1K
$187.50	Dec 18	$3.45	0.31	6.5%	1.96%	8.42%	7	4.1K
$182.50	Dec 18	$4.30	0.40	3.6%	2.44%	6.06%	--	505
$179.00	Dec 4	$5.40	0.45	1.6%	3.07%	4.70%	--	54
$190.00	Dec 18	$2.75	0.27	7.9%	1.56%	9.44%	12	5.6K
$182.00	Dec 4	$4.05	0.38	3.3%	2.30%	5.64%	--	74
$180.00	Dec 4	$4.60	0.42	2.2%	2.61%	4.81%	2	58
$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 1,064

Total Puts 1,188

Put/Call Ratio 1.12

Net Difference -124

Prior's Put/Call Breakdown

Total Calls 664

Total Puts 3,590

Put/Call Ratio 5.41

Net Difference -2,926

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