XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.42 +1.26%

(11/3 10:10) ◀

Tuesday, November 3, 2026 (10:15am)

▶ (11/3 10:20)

◀ 11/3 10:15 ▶

Option Volume

Detail

ℹ

Current (11/03 10:15am) 3,595

Calls: 1,177 (33%)

Puts: 2,418 (67%)

Prior (11/02) 5,387

Calls: 972 (18%)

Puts: 4,415 (82%)

Current vs Prior -33.27%

Calls: +21.09% (Calls)

Puts: -45.23% (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 -86.40%

Calls: -88.87%

Puts: -84.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 10:15am) $2.57M

Calls: $735.2K (29%)

Puts: $1.84M (71%)

Prior (11/02) $2.41M

Calls: $418.3K (17%)

Puts: $1.99M (83%)

Current vs Prior +6.71%

Calls: +75.78%

Puts: -7.81%

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 -83.09%

Calls: -89.78%

Puts: -77.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:15am) 2.05

Prior (11/02) 4.54

Current vs Prior -54.77%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +34.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 10:15am) 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 4.07% | 5.71%6.90% | 9.81%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -10.02% | -4.10%+1.67% | -2.93%

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

Current vs 7-Day Avg +21.16% | +16.90%+4.94% | +2.80%

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

Current vs 7-Day Eod -10.02% | -4.10%+1.67% | -2.93%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.44% | 8.46%

Calls: 16.97% | 6.82%

Puts: 17.91% | 10.10%

Prior 32.14% | 22.66%

Calls: 36.14% | 22.40%

Puts: 28.15% | 22.92%

Current vs Prior -45.74% | -62.67%

Prior 7-Day Avg 53.09% | 46.96%

Calls: 57.19% | 43.69%

Puts: 48.99% | 50.23%

Current vs 7-Day Avg -67.15% | -81.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($1.84M). Extreme bearish P/C ratio of 2.05 - heavy put buying. P/C ratio dropping 55% - 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
10:15	BEARISH	BEARISH	BEARISH
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 70 of results (avg 7.4%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Dec 18	6.55	6.80	$6.68	3.7%	14	0.45	1.1K
$170.00	Nov 20	9.90	10.35	$10.13	4.4%	--	0.68	48
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Dec 18	32.80	33.85	$33.33	3.2%	--	0.95	24
$195.00	Dec 18	19.35	20.05	$19.70	3.6%	81	0.81	1.4K
$181.00	Nov 6	5.80	6.05	$5.93	4.2%	--	0.70	156
$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

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.56, cheapest $0.56)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	0.51	0.61	$0.56	17.9%	11	0.06	858

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 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%	--	0.94	19
$160.00	Nov 6	15.85	17.60	$16.73	10.5%	24	0.94	11
$150.00	Nov 20	25.95	28.40	$27.17	9.0%	--	0.93	18
$162.50	Nov 6	13.30	15.25	$14.28	13.7%	2	0.92	11
$163.00	Nov 6	12.75	14.80	$13.78	14.9%	1	0.91	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	22.85	24.30	$23.58	6.1%	3	1.00	--
$198.00	Nov 6	20.50	23.05	$21.78	11.7%	3	0.99	--
$194.00	Nov 6	17.10	18.45	$17.77	7.6%	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. 166 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	0.94	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	19.35	20.05	$19.70	3.6%	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 42.0%, max 80.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.6%	33.6%	80.3%	--	85
$175.00	Nov 6	Dec 18	49.7%	31.2%	59.1%	--	3.4K
$182.50	Nov 6	Dec 18	47.2%	31.0%	52.3%	--	524
$174.00	Nov 6	Nov 20	53.4%	37.4%	42.7%	130	13
$176.00	Nov 6	Dec 4	50.2%	35.3%	42.4%	2	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.6%	33.6%	80.3%	1	1.7K
$170.00	Nov 6	Dec 18	58.5%	32.6%	79.7%	42	12.3K
$172.50	Nov 6	Dec 18	57.3%	32.0%	78.9%	3	1.5K
$175.00	Nov 6	Dec 18	49.7%	31.2%	59.1%	24	7.8K
$177.50	Nov 6	Dec 18	51.7%	33.7%	53.3%	8	2.0K

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 3.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$176.00	Nov 6	$0.24	$0.76	$0.24	58%	3.17	$175.24
$162.00	$162.50	Nov 6	$0.17	$0.33	$0.17	90%	1.94	$162.17
$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

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. 154 found (best R:R 1.72, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Dec 18	$1.58	$1.58	$0.92	55%	1.72	$181.58
$177.00	$178.00	Nov 6	$0.75	$0.75	$0.25	52%	3.00	$177.75
$179.00	$180.00	Dec 4	$0.73	$0.73	$0.27	54%	2.70	$179.73
$190.00	$191.00	Dec 4	$0.46	$0.46	$0.54	77%	0.85	$190.46
$199.00	$200.00	Nov 6	$0.26	$0.26	$0.74	95%	0.35	$199.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Nov 20	$0.70	$0.70	$0.30	52%	2.33	$175.30
$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
$170.00	$169.00	Nov 6	$0.40	$0.40	$0.60	76%	0.67	$169.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.76, cheapest $1.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$174.00	Nov 6	Nov 20	$2.41	53.4%	37.4%
$176.00	Nov 6	Dec 4	$3.72	50.2%	35.3%
$175.00	Nov 6	Nov 13	$1.61	49.7%	37.7%
$179.00	Nov 6	Nov 13	$1.25	50.3%	40.7%
$177.00	Nov 6	Nov 13	$1.23	47.7%	39.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$1.07	56.7%	40.4%
$172.50	Nov 6	Nov 13	$1.38	57.3%	43.3%
$173.00	Nov 6	Nov 20	$2.58	54.1%	40.6%
$174.00	Nov 6	Nov 13	$1.33	53.4%	40.1%
$175.00	Nov 6	Nov 13	$1.35	49.7%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 3.45% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.20	$3.88	$6.08	$171.92	$184.08	3.45%
$177.00	Nov 6	$2.95	$3.35	$6.30	$170.70	$183.30	3.57%
$175.00	Nov 6	$4.07	$2.58	$6.65	$168.35	$181.65	3.77%
$180.00	Nov 6	$1.69	$5.18	$6.87	$173.13	$186.87	3.89%
$179.00	Nov 6	$2.25	$4.63	$6.88	$172.12	$185.88	3.90%
$176.00	Nov 6	$3.83	$3.10	$6.93	$169.07	$182.93	3.93%
$181.00	Nov 6	$1.43	$5.93	$7.36	$173.64	$188.36	4.17%
$174.00	Nov 6	$4.97	$2.42	$7.39	$166.61	$181.39	4.19%
$182.00	Nov 6	$1.09	$6.83	$7.92	$174.08	$189.92	4.49%
$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 2.00% of stock, avg 4.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$172.50	Nov 6	$1.43	$2.09	$3.52	$168.98	$184.52
$181.00	$173.00	Nov 6	$1.43	$2.07	$3.50	$169.50	$184.50
$180.00	$173.00	Nov 6	$1.69	$2.07	$3.76	$169.24	$183.76
$180.00	$172.50	Nov 6	$1.69	$2.09	$3.78	$168.72	$183.78
$181.00	$174.00	Nov 6	$1.43	$2.42	$3.85	$170.15	$184.85
$180.00	$174.00	Nov 6	$1.69	$2.42	$4.11	$169.89	$184.11
$181.00	$175.00	Nov 6	$1.43	$2.58	$4.01	$170.99	$185.01
$190.00	$150.00	Dec 11	$2.44	$1.58	$4.02	$145.98	$194.02
$179.00	$173.00	Nov 6	$2.25	$2.07	$4.32	$168.68	$183.32
$180.00	$175.00	Nov 6	$1.69	$2.58	$4.27	$170.73	$184.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 1.38, avg credit $0.77)

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
169/170	193/194	Nov 6	$0.63	$0.37	70%	1.70	$169.37	$193.63
165/166	185/186	Nov 6	$0.57	$0.43	70%	1.33	$165.43	$185.57
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
165/166	181/182	Nov 6	$0.69	$0.31	56%	2.23	$165.31	$181.69
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
169/170	197/198	Nov 6	$0.53	$0.47	69%	1.13	$169.47	$197.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.13	$4.87	17%	37.46
$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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Dec 4	$0.46	$4.54	19%	9.87
$170.00	$172.50	$175.00	Dec 18	$0.06	$2.44	10%	40.67
$172.50	$175.00	$177.50	Dec 18	$0.07	$2.43	10%	34.71
$160.00	$165.00	$170.00	Dec 4	$0.37	$4.63	16%	12.51
$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. 122 found (best net $-2.16, 113 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	-$0.81	$5.19
$200.00	$205.00	1:2	Dec 4	-$0.09	$4.91
$200.00	$205.00	1:2	Nov 20	-$0.10	$4.90
$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	-$0.18	$9.82
$170.00	$165.00	1:2	Nov 20	-$0.93	$4.07
$165.00	$160.00	1:2	Nov 20	-$0.59	$4.41
$155.00	$150.00	1:2	Nov 20	-$0.14	$4.86
$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. 129 found (best yield 3.71%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$6.55	0.45	2.0%	3.71%	5.74%	14	1.1K
$177.50	Dec 18	$7.55	0.50	0.6%	4.28%	4.89%	2	57
$185.00	Dec 18	$4.00	0.35	4.9%	2.27%	7.13%	8	2.1K
$187.50	Dec 18	$3.40	0.31	6.3%	1.93%	8.21%	7	4.1K
$182.50	Dec 18	$4.30	0.40	3.5%	2.44%	5.88%	--	505
$179.00	Dec 4	$5.50	0.46	1.5%	3.12%	4.58%	--	54
$182.00	Dec 4	$4.15	0.39	3.2%	2.35%	5.52%	--	74
$190.00	Dec 18	$2.67	0.26	7.7%	1.51%	9.21%	14	5.6K
$180.00	Dec 4	$4.60	0.43	2.0%	2.61%	4.64%	2	58
$178.00	Nov 27	$5.30	0.47	0.9%	3.00%	3.90%	--	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 1,177

Total Puts 2,418

Put/Call Ratio 2.05

Net Difference -1,241

Prior's Put/Call Breakdown

Total Calls 972

Total Puts 4,415

Put/Call Ratio 4.54

Net Difference -3,443

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