XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.13 +1.09%

(11/3 10:00) ◀

Tuesday, November 3, 2026 (10:05am)

▶ (11/3 10:10)

◀ 11/3 10:05 ▶

Option Volume

Detail

ℹ

Current (11/03 10:05am) 2,591

Calls: 1,094 (42%)

Puts: 1,497 (58%)

Prior (11/02) 4,499

Calls: 839 (19%)

Puts: 3,660 (81%)

Current vs Prior -42.41%

Calls: +30.39% (Calls)

Puts: -59.10% (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 -90.20%

Calls: -89.65%

Puts: -90.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 10:05am) $1.55M

Calls: $683.2K (44%)

Puts: $863.3K (56%)

Prior (11/02) $2.11M

Calls: $398.5K (19%)

Puts: $1.71M (81%)

Current vs Prior -26.60%

Calls: +71.45%

Puts: -49.47%

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 -89.83%

Calls: -90.51%

Puts: -89.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:05am) 1.37

Prior (11/02) 4.36

Current vs Prior -68.63%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg -10.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 10:05am) 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 4.17% | 5.48%6.72% | 9.95%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -7.74% | -7.95%-1.09% | -1.48%

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

Current vs 7-Day Avg +24.24% | +12.21%+2.10% | +4.33%

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

Current vs 7-Day Eod -7.74% | -7.95%-1.09% | -1.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.28% | 32.16%

Calls: 24.00% | 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 -15.12% | +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 -48.61% | -31.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio dropping 69% - 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 BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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
10:05	BEARISH	BEARISH	BEARISH
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 57 of results (avg 7.8%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$154.00	Dec 18	24.35	25.55	$24.95	4.8%	--	0.86	45
$155.00	Dec 18	23.45	24.65	$24.05	5.0%	--	0.85	2.2K
$170.00	Nov 20	9.75	10.25	$10.00	5.0%	--	0.67	48
$146.00	Dec 18	31.60	33.40	$32.50	5.5%	--	0.91	15
$142.50	Dec 18	34.35	36.70	$35.53	6.6%	--	0.92	551

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 13	7.95	8.40	$8.18	5.5%	--	0.71	45
$184.00	Nov 20	9.70	10.25	$9.98	5.5%	--	0.70	513
$175.00	Dec 18	6.90	7.30	$7.10	5.6%	9	0.45	7.2K
$181.00	Nov 6	5.90	6.25	$6.08	5.8%	--	0.72	156
$170.00	Dec 18	5.05	5.35	$5.20	5.8%	40	0.35	11.6K

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. 168 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	15.85	17.60	$16.73	10.5%	24	0.96	11
$145.00	Nov 20	30.75	33.20	$31.98	7.7%	--	0.95	19
$150.00	Nov 20	25.95	28.40	$27.17	9.0%	--	0.94	18
$162.50	Nov 6	13.25	15.25	$14.25	14.0%	1	0.93	11
$142.50	Dec 18	34.35	36.70	$35.53	6.6%	--	0.92	551

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	13.35	14.95	$14.15	11.3%	--	1.00	96
$191.00	Nov 6	13.65	16.00	$14.83	15.8%	--	1.00	243
$192.00	Nov 6	14.65	16.30	$15.48	10.7%	--	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	23.05	$21.78	11.7%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 2.0K, 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	15.85	17.60	$16.73	10.5%	24	0.96	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 13	0.22	0.30	$0.26	30.8%	206	0.04	35
$160.00	Nov 20	1.31	1.41	$1.36	7.4%	163	0.15	3.2K
$172.00	Nov 13	2.66	3.25	$2.96	19.9%	58	0.35	58
$174.00	Nov 6	2.25	2.58	$2.42	13.6%	47	0.38	33
$175.00	Nov 20	4.65	5.40	$5.03	14.9%	41	0.46	5.1K

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 42.8%, max 79.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.6%	33.7%	79.5%	--	85
$175.00	Nov 6	Dec 18	50.1%	31.6%	58.8%	--	3.4K
$182.50	Nov 6	Dec 18	46.8%	30.8%	51.8%	--	524
$185.00	Nov 6	Dec 18	47.0%	31.6%	48.6%	12	2.3K
$174.00	Nov 6	Nov 20	53.5%	36.1%	48.4%	130	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.6%	33.7%	79.5%	1	1.7K
$170.00	Nov 6	Dec 18	59.0%	32.9%	79.3%	41	12.3K
$172.50	Nov 6	Dec 18	56.0%	32.3%	73.6%	3	1.5K
$175.00	Nov 6	Dec 18	50.1%	31.6%	58.8%	24	7.8K
$182.50	Nov 6	Dec 18	46.8%	30.8%	51.8%	--	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 1.70, avg 3.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Dec 18	$1.12	$1.38	$1.12	60%	1.23	$173.62
$182.50	$185.00	Dec 18	$0.65	$1.85	$0.65	40%	2.85	$183.15
$145.00	$146.00	Dec 18	$0.65	$0.35	$0.65	91%	0.54	$145.65
$179.00	$180.00	Nov 27	$0.20	$0.80	$0.20	45%	4.00	$179.20
$175.00	$176.00	Nov 6	$0.32	$0.68	$0.32	58%	2.12	$175.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$190.00	Nov 20	$0.37	$0.63	$0.37	85%	1.70	$190.63
$185.00	$184.00	Nov 27	$0.25	$0.75	$0.25	70%	3.00	$184.75
$182.00	$170.00	Dec 11	$5.25	$6.75	$5.25	61%	1.29	$176.75
$184.00	$183.00	Nov 20	$0.30	$0.70	$0.30	70%	2.33	$183.70
$155.00	$150.00	Dec 11	$0.23	$4.77	$0.23	15%	20.74	$154.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 1.63, avg 0.52)

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
$178.00	$179.00	Nov 27	$0.78	$0.78	$0.22	52%	3.55	$178.78
$179.00	$180.00	Dec 4	$0.73	$0.73	$0.27	55%	2.70	$179.73
$177.00	$178.00	Nov 6	$0.75	$0.75	$0.25	51%	3.00	$177.75
$190.00	$191.00	Dec 4	$0.46	$0.46	$0.54	77%	0.85	$190.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Dec 4	$0.88	$0.88	$0.12	52%	7.33	$175.12
$176.00	$175.00	Nov 20	$0.77	$0.77	$0.23	51%	3.35	$175.23
$166.00	$165.00	Nov 6	$0.35	$0.35	$0.65	85%	0.54	$165.65
$162.00	$160.00	Nov 6	$0.31	$0.31	$1.69	91%	0.18	$161.69
$167.50	$167.00	Nov 6	$0.28	$0.28	$0.22	83%	1.27	$167.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.77, cheapest $1.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$174.00	Nov 6	Nov 20	$2.43	53.5%	36.1%
$176.00	Nov 6	Dec 4	$3.88	51.4%	34.7%
$175.00	Nov 6	Nov 20	$2.78	50.1%	35.4%
$177.00	Nov 6	Nov 13	$1.23	48.5%	39.6%
$179.00	Nov 6	Nov 13	$1.31	49.1%	40.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$1.00	57.8%	40.4%
$173.00	Nov 6	Nov 20	$2.55	55.3%	39.4%
$174.00	Nov 6	Nov 13	$1.33	53.5%	40.1%
$172.50	Nov 6	Nov 13	$1.45	56.0%	43.3%
$176.00	Nov 6	Nov 13	$1.39	51.4%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 3.50% of stock, avg 7.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.22	$3.95	$6.17	$171.83	$184.17	3.50%
$177.00	Nov 6	$2.97	$3.60	$6.57	$170.43	$183.57	3.73%
$175.00	Nov 6	$4.07	$2.62	$6.69	$168.31	$181.69	3.80%
$176.00	Nov 6	$3.75	$3.16	$6.91	$169.09	$182.91	3.92%
$180.00	Nov 6	$1.74	$5.35	$7.09	$172.91	$187.09	4.03%
$179.00	Nov 6	$2.19	$4.95	$7.14	$171.86	$186.14	4.05%
$174.00	Nov 6	$4.95	$2.42	$7.37	$166.63	$181.37	4.18%
$181.00	Nov 6	$1.41	$6.08	$7.49	$173.51	$188.49	4.25%
$182.00	Nov 6	$1.08	$6.83	$7.91	$174.09	$189.91	4.49%
$183.00	Nov 6	$0.84	$7.43	$8.27	$174.73	$191.27	4.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.95% of stock, avg 4.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$172.50	Nov 6	$1.41	$2.02	$3.43	$169.07	$184.43
$192.50	$150.00	Dec 11	$1.73	$1.58	$3.31	$146.69	$195.81
$192.50	$155.00	Dec 11	$1.73	$1.81	$3.54	$151.46	$196.04
$181.00	$173.00	Nov 6	$1.41	$2.15	$3.56	$169.44	$184.56
$180.00	$172.50	Nov 6	$1.74	$2.02	$3.76	$168.74	$183.76
$180.00	$173.00	Nov 6	$1.74	$2.15	$3.89	$169.11	$183.89
$181.00	$174.00	Nov 6	$1.41	$2.42	$3.83	$170.17	$184.83
$180.00	$174.00	Nov 6	$1.74	$2.42	$4.16	$169.84	$184.16
$179.00	$172.50	Nov 6	$2.19	$2.02	$4.21	$168.29	$183.21
$190.00	$150.00	Dec 11	$2.44	$1.58	$4.02	$145.98	$194.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 1.38, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	193/194	Nov 6	$0.58	$0.42	78%	1.38	$165.42	$193.58
171/172	193/194	Nov 6	$0.68	$0.32	63%	2.12	$171.32	$193.68
165/166	185/186	Nov 6	$0.60	$0.40	70%	1.50	$165.40	$185.60
167/168	193/194	Nov 6	$0.51	$0.49	76%	1.04	$166.99	$193.51
165/166	197/198	Nov 6	$0.48	$0.52	78%	0.92	$165.52	$197.48
165/166	188/188	Nov 6	$0.50	$0.50	76%	1.00	$165.50	$188.00
171/172	185/186	Nov 6	$0.70	$0.30	54%	2.33	$171.30	$185.70
165/166	181/182	Nov 6	$0.68	$0.32	56%	2.12	$165.32	$181.68
160/162	193/194	Nov 6	$0.54	$1.46	85%	0.37	$161.46	$193.54
169/170	193/194	Nov 6	$0.53	$0.47	69%	1.13	$169.47	$193.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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
$185.00	$187.50	$190.00	Dec 18	$0.06	$2.44	10%	40.67
$205.00	$207.50	$210.00	Dec 18	$0.05	$2.45	2%	49.00
$180.00	$181.00	$182.00	Nov 13	$0.06	$0.94	6%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.33	$4.67	16%	14.15
$172.50	$175.00	$177.50	Dec 18	$0.05	$2.45	10%	49.00
$165.00	$170.00	$175.00	Dec 4	$0.47	$4.53	20%	9.64
$162.50	$165.00	$167.50	Dec 18	$0.06	$2.44	8%	40.67
$170.00	$172.50	$175.00	Dec 18	$0.10	$2.40	10%	24.00

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 $-2.16, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$2.16	$12.84
$168.00	$174.00	1:2	Nov 6	-$0.77	$5.23
$172.50	$178.00	1:2	Nov 27	-$2.58	$2.92
$200.00	$205.00	1:2	Dec 4	-$0.09	$4.91
$200.00	$205.00	1:2	Nov 20	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$145.00	1:2	Dec 4	-$0.18	$9.82
$170.00	$165.00	1:2	Nov 20	-$0.88	$4.12
$155.00	$150.00	1:2	Nov 20	-$0.02	$4.98
$165.00	$160.00	1:2	Nov 20	-$0.59	$4.41
$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 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Dec 18	$7.40	0.50	0.8%	4.20%	4.98%	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	0.36	5.0%	2.27%	7.31%	8	2.1K
$187.50	Dec 18	$3.40	0.31	6.5%	1.93%	8.39%	7	4.1K
$182.50	Dec 18	$4.30	0.40	3.6%	2.44%	6.06%	--	505
$179.00	Dec 4	$5.50	0.45	1.6%	3.12%	4.75%	--	54
$182.00	Dec 4	$4.15	0.39	3.3%	2.36%	5.69%	--	74
$190.00	Dec 18	$2.67	0.26	7.9%	1.52%	9.39%	13	5.6K
$180.00	Dec 4	$4.60	0.43	2.2%	2.61%	4.81%	2	58
$178.00	Nov 27	$5.30	0.48	1.1%	3.01%	4.07%	--	72

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 1,094

Total Puts 1,497

Put/Call Ratio 1.37

Net Difference -403

Prior's Put/Call Breakdown

Total Calls 839

Total Puts 3,660

Put/Call Ratio 4.36

Net Difference -2,821

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