XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.51 +1.31%

(11/3 10:05) ◀

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

▶ (11/3 10:15)

◀ 11/3 10:10 ▶

Option Volume

Detail

ℹ

Current (11/03 10:10am) 3,129

Calls: 1,133 (36%)

Puts: 1,996 (64%)

Prior (11/02) 5,108

Calls: 850 (17%)

Puts: 4,258 (83%)

Current vs Prior -38.74%

Calls: +33.29% (Calls)

Puts: -53.12% (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 -88.17%

Calls: -89.29%

Puts: -87.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 10:10am) $2.15M

Calls: $703.7K (33%)

Puts: $1.45M (67%)

Prior (11/02) $2.34M

Calls: $399.7K (17%)

Puts: $1.94M (83%)

Current vs Prior -8.20%

Calls: +76.07%

Puts: -25.55%

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 -85.87%

Calls: -90.22%

Puts: -81.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:10am) 1.76

Prior (11/02) 5.01

Current vs Prior -64.83%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +15.19%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 10:10am) 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% | 5.36%6.60% | 9.90%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -11.69% | -10.04%-2.79% | -1.96%

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

Current vs 7-Day Avg +18.92% | +9.66%+0.33% | +3.82%

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

Current vs 7-Day Eod -11.69% | -10.04%-2.79% | -1.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.57% | 28.63%

Calls: 24.00% | 31.66%

Puts: 15.15% | 25.61%

Prior 32.14% | 22.66%

Calls: 36.14% | 22.40%

Puts: 28.15% | 22.92%

Current vs Prior -39.11% | +26.35%

Prior 7-Day Avg 53.09% | 46.96%

Calls: 57.19% | 43.69%

Puts: 48.99% | 50.23%

Current vs 7-Day Avg -63.14% | -39.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($1.45M). Extreme bearish P/C ratio of 1.76 - heavy put buying. P/C ratio dropping 65% - 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
10:10	BEARISH	BEARISH	BEARISH
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 60 of results (avg 7.9%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$154.00	Dec 18	24.35	25.55	$24.95	4.8%	--	0.85	45
$150.00	Dec 18	27.75	29.15	$28.45	4.9%	1	0.88	586
$155.00	Dec 18	23.45	24.65	$24.05	5.0%	--	0.84	2.2K
$146.00	Dec 18	31.60	33.40	$32.50	5.5%	--	0.90	15
$142.50	Dec 18	34.45	36.60	$35.53	6.1%	--	0.91	551

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Dec 18	19.30	19.95	$19.63	3.3%	81	0.81	1.4K
$195.00	Nov 20	18.40	19.20	$18.80	4.3%	103	0.90	826
$177.50	Dec 18	7.90	8.30	$8.10	4.9%	6	0.50	1.9K
$177.00	Nov 20	5.65	5.95	$5.80	5.2%	1	0.50	1.1K
$170.00	Dec 18	5.00	5.30	$5.15	5.8%	41	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. 169 found (avg delta 0.76, 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%	--	0.94	19
$162.50	Nov 6	13.25	15.25	$14.25	14.0%	1	0.93	11
$150.00	Nov 20	25.95	28.40	$27.17	9.0%	--	0.93	18
$163.00	Nov 6	12.75	14.80	$13.78	14.9%	1	0.92	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Nov 6	14.65	16.30	$15.48	10.7%	--	1.00	75
$194.00	Nov 6	17.00	18.55	$17.77	8.7%	1	1.00	46
$198.00	Nov 6	20.50	23.05	$21.78	11.7%	3	1.00	--
$200.00	Nov 6	22.85	24.30	$23.58	6.1%	3	1.00	--
$190.00	Nov 6	13.25	14.65	$13.95	10.0%	--	0.96	96

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 2.2K, 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	0.44	45
$174.00	Nov 20	6.80	7.95	$7.38	15.6%	129	0.58	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
$195.00	Nov 20	18.40	19.20	$18.80	4.3%	103	0.90	826
$195.00	Dec 18	19.30	19.95	$19.63	3.3%	81	0.81	1.4K
$172.00	Nov 13	2.66	3.25	$2.96	19.9%	58	0.35	58

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 41.2%, max 80.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.9%	33.7%	80.8%	--	85
$175.00	Nov 6	Dec 18	50.7%	31.3%	62.1%	--	3.4K
$182.50	Nov 6	Dec 18	46.5%	30.9%	50.4%	--	524
$185.00	Nov 6	Dec 18	46.5%	31.7%	46.7%	12	2.3K
$180.00	Nov 6	Dec 18	46.5%	33.3%	39.6%	12	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.9%	33.7%	80.8%	1	1.7K
$170.00	Nov 6	Dec 18	58.6%	32.6%	79.6%	42	12.3K
$172.50	Nov 6	Dec 18	56.5%	32.1%	76.0%	3	1.5K
$175.00	Nov 6	Dec 18	50.7%	31.3%	62.1%	24	7.8K
$182.50	Nov 6	Dec 18	46.5%	30.9%	50.4%	--	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 3.55, avg 3.75)

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
$145.00	$146.00	Dec 18	$0.65	$0.35	$0.65	90%	0.54	$145.65
$171.00	$174.00	Nov 20	$1.62	$1.38	$1.62	66%	0.85	$172.62
$175.00	$176.00	Nov 6	$0.32	$0.68	$0.32	58%	2.12	$175.32
$179.00	$180.00	Nov 27	$0.20	$0.80	$0.20	45%	4.00	$179.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$183.00	Nov 20	$0.22	$0.78	$0.22	69%	3.55	$183.78
$191.00	$190.00	Nov 20	$0.45	$0.55	$0.45	85%	1.22	$190.55
$185.00	$184.00	Nov 27	$0.30	$0.70	$0.30	70%	2.33	$184.70
$155.00	$150.00	Dec 11	$0.23	$4.77	$0.23	15%	20.74	$154.77
$182.00	$170.00	Dec 11	$5.25	$6.75	$5.25	60%	1.29	$176.75

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 0.51)

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	55%	1.63	$181.55
$177.00	$178.00	Nov 6	$0.76	$0.76	$0.24	51%	3.17	$177.76
$179.00	$180.00	Dec 4	$0.73	$0.73	$0.27	54%	2.70	$179.73
$178.00	$179.00	Nov 27	$0.73	$0.73	$0.27	53%	2.70	$178.73
$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	$0.72	$0.72	$0.28	53%	2.57	$175.28
$166.00	$165.00	Nov 6	$0.35	$0.35	$0.65	85%	0.54	$165.65
$162.00	$160.00	Nov 6	$0.32	$0.32	$1.68	91%	0.19	$161.68
$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 $1.80, cheapest $1.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$174.00	Nov 6	Nov 20	$2.43	52.6%	37.8%
$176.00	Nov 6	Dec 4	$3.80	48.7%	35.2%
$175.00	Nov 6	Nov 13	$1.63	50.7%	38.4%
$177.00	Nov 6	Nov 13	$1.21	47.5%	39.0%
$179.00	Nov 6	Nov 13	$1.31	48.6%	40.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$1.07	57.1%	40.6%
$173.00	Nov 6	Nov 20	$2.58	54.5%	40.8%
$172.50	Nov 6	Nov 13	$1.45	56.5%	43.5%
$175.00	Nov 6	Nov 13	$1.36	50.7%	38.4%
$174.00	Nov 6	Nov 13	$1.43	52.6%	40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 3.43% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.21	$3.85	$6.06	$171.94	$184.06	3.43%
$177.00	Nov 6	$2.97	$3.30	$6.27	$170.73	$183.27	3.55%
$175.00	Nov 6	$4.07	$2.62	$6.69	$168.31	$181.69	3.79%
$176.00	Nov 6	$3.75	$2.94	$6.69	$169.31	$182.69	3.79%
$179.00	Nov 6	$2.19	$4.55	$6.74	$172.26	$185.74	3.82%
$180.00	Nov 6	$1.72	$5.28	$7.00	$173.00	$187.00	3.97%
$181.00	Nov 6	$1.36	$5.88	$7.24	$173.76	$188.24	4.10%
$174.00	Nov 6	$4.95	$2.32	$7.27	$166.73	$181.27	4.12%
$182.00	Nov 6	$1.08	$6.83	$7.91	$174.09	$189.91	4.48%
$183.00	Nov 6	$0.83	$7.43	$8.26	$174.74	$191.26	4.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.91% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$172.50	Nov 6	$1.36	$2.02	$3.38	$169.12	$184.38
$192.50	$150.00	Dec 11	$1.73	$1.58	$3.31	$146.69	$195.81
$181.00	$173.00	Nov 6	$1.36	$2.07	$3.43	$169.57	$184.43
$192.50	$155.00	Dec 11	$1.73	$1.81	$3.54	$151.46	$196.04
$180.00	$173.00	Nov 6	$1.72	$2.07	$3.79	$169.21	$183.79
$180.00	$172.50	Nov 6	$1.72	$2.02	$3.74	$168.76	$183.74
$181.00	$174.00	Nov 6	$1.36	$2.32	$3.68	$170.32	$184.68
$180.00	$174.00	Nov 6	$1.72	$2.32	$4.04	$169.96	$184.04
$179.00	$173.00	Nov 6	$2.19	$2.07	$4.26	$168.74	$183.26
$181.00	$175.00	Nov 6	$1.36	$2.62	$3.98	$171.02	$184.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 1.38, avg credit $0.76)

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	79%	1.38	$165.42	$193.58
165/166	185/186	Nov 6	$0.60	$0.40	70%	1.50	$165.40	$185.60
169/170	193/194	Nov 6	$0.60	$0.40	70%	1.50	$169.40	$193.60
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
160/162	193/194	Nov 6	$0.55	$1.45	85%	0.38	$161.45	$193.55
171/172	193/194	Nov 6	$0.61	$0.39	63%	1.56	$171.39	$193.61
169/170	185/186	Nov 6	$0.62	$0.38	61%	1.63	$169.38	$185.62
165/166	180/181	Nov 6	$0.71	$0.29	51%	2.45	$165.29	$180.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 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	8%	44.45
$145.00	$150.00	$155.00	Nov 20	$0.07	$4.93	5%	70.43
$190.00	$192.50	$195.00	Dec 18	$0.07	$2.43	8%	34.71
$185.00	$187.50	$190.00	Dec 18	$0.11	$2.39	9%	21.73
$205.00	$207.50	$210.00	Dec 18	$0.05	$2.45	2%	49.00

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
$170.00	$172.50	$175.00	Dec 18	$0.06	$2.44	10%	40.67
$165.00	$170.00	$175.00	Dec 4	$0.47	$4.53	19%	9.64
$172.50	$175.00	$177.50	Dec 18	$0.07	$2.43	10%	34.71
$160.00	$165.00	$170.00	Nov 20	$0.43	$4.57	17%	10.63

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 $-2.16, 114 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	-$2.48	$3.02
$200.00	$205.00	1:2	Dec 4	-$0.09	$4.91
$200.00	$205.00	1:2	Nov 20	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$145.00	1:2	Dec 4	-$0.18	$9.82
$155.00	$150.00	1:2	Nov 20	-$0.02	$4.98
$170.00	$165.00	1:2	Nov 20	-$0.93	$4.07
$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 4.25%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Dec 18	$7.50	0.50	0.6%	4.25%	4.81%	2	57
$180.00	Dec 18	$6.20	0.45	2.0%	3.51%	5.49%	4	1.1K
$185.00	Dec 18	$4.00	0.35	4.8%	2.27%	7.08%	8	2.1K
$187.50	Dec 18	$3.40	0.31	6.2%	1.93%	8.15%	7	4.1K
$182.50	Dec 18	$4.30	0.40	3.4%	2.44%	5.83%	--	505
$179.00	Dec 4	$5.50	0.46	1.4%	3.12%	4.53%	--	54
$182.00	Dec 4	$4.15	0.39	3.1%	2.35%	5.46%	--	74
$190.00	Dec 18	$2.67	0.26	7.6%	1.51%	9.16%	14	5.6K
$180.00	Dec 4	$4.60	0.43	2.0%	2.61%	4.58%	2	58
$178.00	Nov 27	$5.30	0.47	0.8%	3.00%	3.85%	--	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 1,133

Total Puts 1,996

Put/Call Ratio 1.76

Net Difference -863

Prior's Put/Call Breakdown

Total Calls 850

Total Puts 4,258

Put/Call Ratio 5.01

Net Difference -3,408

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