XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.76 +1.46%

(11/3 10:15) ◀

Tuesday, November 3, 2026 (10:20am)

▶ (11/3 10:25)

◀ 11/3 10:20 ▶

Option Volume

Detail

ℹ

Current (11/03 10:20am) 3,769

Calls: 1,207 (32%)

Puts: 2,562 (68%)

Prior (11/02) 5,714

Calls: 1,124 (20%)

Puts: 4,590 (80%)

Current vs Prior -34.04%

Calls: +7.38% (Calls)

Puts: -44.18% (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 -85.75%

Calls: -88.59%

Puts: -83.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 10:20am) $2.66M

Calls: $748.2K (28%)

Puts: $1.91M (72%)

Prior (11/02) $2.52M

Calls: $493.8K (20%)

Puts: $2.02M (80%)

Current vs Prior +5.76%

Calls: +51.51%

Puts: -5.41%

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 -82.49%

Calls: -89.60%

Puts: -76.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:20am) 2.12

Prior (11/02) 4.08

Current vs Prior -48.02%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +38.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 10:20am) 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 4.12% | 5.67%6.87% | 9.83%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -8.94% | -4.86%+1.23% | -2.73%

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

Current vs 7-Day Avg +22.61% | +15.98%+4.48% | +3.01%

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

Current vs 7-Day Eod -8.94% | -4.86%+1.23% | -2.73%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.87% | 8.52%

Calls: 9.02% | 7.69%

Puts: 14.71% | 9.34%

Prior 32.14% | 22.66%

Calls: 36.14% | 22.40%

Puts: 28.15% | 22.92%

Current vs Prior -63.07% | -62.40%

Prior 7-Day Avg 53.09% | 46.96%

Calls: 57.19% | 43.69%

Puts: 48.99% | 50.23%

Current vs 7-Day Avg -77.64% | -81.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($1.91M). Extreme bearish P/C ratio of 2.12 - heavy put buying. P/C ratio dropping 48% - 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
10:20	BEARISH	BEARISH	BEARISH
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 80 of results (avg 7.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$174.00	Nov 6	5.00	5.20	$5.10	3.9%	1	0.63	1
$171.00	Nov 6	7.00	7.35	$7.18	4.9%	3	0.74	--
$170.00	Nov 20	10.00	10.50	$10.25	4.9%	--	0.68	48
$190.00	Dec 18	2.90	3.05	$2.97	5.1%	14	0.26	5.6K
$146.00	Dec 18	31.60	33.40	$32.50	5.5%	--	0.90	15

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	Nov 20	18.40	19.20	$18.80	4.3%	103	0.90	826
$195.00	Dec 18	19.15	20.05	$19.60	4.6%	81	0.81	1.4K
$180.00	Nov 20	7.10	7.45	$7.28	4.8%	28	0.58	8.1K
$185.00	Nov 20	10.20	10.75	$10.48	5.2%	--	0.72	4.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.70, cheapest $0.65)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Nov 6	0.59	0.70	$0.65	16.9%	13	0.17	460
$183.00	Nov 6	0.84	0.94	$0.89	11.2%	16	0.21	42

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
$160.00	Nov 6	15.85	17.60	$16.73	10.5%	24	0.95	11
$145.00	Nov 20	30.75	33.20	$31.98	7.7%	--	0.94	19
$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	0.93	11
$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
$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	18.35	$17.73	7.1%	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%	--	0.96	243

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 2.3K, 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	4.30	5.05	$4.68	16.0%	172	0.45	45
$174.00	Nov 20	6.80	7.95	$7.38	15.6%	129	0.58	12
$191.00	Nov 20	0.80	1.16	$0.98	36.7%	110	0.15	283
$160.00	Nov 6	15.85	17.60	$16.73	10.5%	24	0.95	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 13	0.18	0.30	$0.24	50.0%	206	0.04	35
$160.00	Nov 20	1.30	1.41	$1.36	8.1%	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	19.15	20.05	$19.60	4.6%	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. 39 strikes (avg 43.6%, max 80.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	61.0%	33.8%	80.7%	--	85
$175.00	Nov 6	Dec 18	51.6%	31.3%	64.9%	--	3.4K
$182.50	Nov 6	Dec 18	45.9%	30.8%	49.0%	6	524
$185.00	Nov 6	Dec 18	46.5%	31.8%	46.1%	12	2.3K
$176.00	Nov 6	Dec 4	51.1%	35.4%	44.5%	2	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	61.0%	33.8%	80.7%	1	1.7K
$170.00	Nov 6	Dec 18	58.9%	32.7%	80.0%	42	12.3K
$172.50	Nov 6	Dec 18	57.5%	32.0%	79.8%	3	1.5K
$175.00	Nov 6	Dec 18	51.6%	31.3%	64.9%	25	7.8K
$177.50	Nov 6	Dec 18	51.7%	33.7%	53.5%	9	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 7.33, avg 3.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$168.00	$171.00	Nov 6	$1.95	$1.05	$1.95	83%	0.54	$169.95
$182.50	$185.00	Dec 18	$0.60	$1.90	$0.60	40%	3.17	$183.10
$162.00	$162.50	Nov 6	$0.20	$0.30	$0.20	91%	1.50	$162.20
$171.00	$174.00	Nov 20	$1.62	$1.38	$1.62	66%	0.85	$172.62
$145.00	$146.00	Dec 18	$0.65	$0.35	$0.65	90%	0.54	$145.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$183.00	Nov 20	$0.12	$0.88	$0.12	69%	7.33	$183.88
$186.00	$184.00	Dec 4	$0.95	$1.05	$0.95	69%	1.11	$185.05
$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
$185.00	$184.00	Nov 27	$0.33	$0.67	$0.33	69%	2.03	$184.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 1.94, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Dec 18	$1.65	$1.65	$0.85	54%	1.94	$181.65
$185.00	$186.00	Nov 27	$0.57	$0.57	$0.43	69%	1.33	$185.57
$179.00	$180.00	Dec 4	$0.73	$0.73	$0.27	54%	2.70	$179.73
$190.00	$191.00	Dec 4	$0.47	$0.47	$0.53	77%	0.89	$190.47
$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
$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
$176.00	$175.00	Nov 27	$0.68	$0.68	$0.32	53%	2.12	$175.32
$165.00	$155.00	Dec 11	$1.92	$1.92	$8.08	72%	0.24	$163.08
$155.00	$150.00	Nov 13	$0.38	$0.38	$4.62	92%	0.08	$154.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.69, cheapest $1.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$174.00	Nov 6	Nov 20	$2.28	53.5%	37.6%
$176.00	Nov 6	Dec 4	$3.82	51.1%	35.4%
$175.00	Nov 6	Nov 13	$1.60	51.6%	38.2%
$177.00	Nov 6	Nov 13	$1.00	50.6%	38.8%
$179.00	Nov 6	Nov 13	$1.19	50.2%	40.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$1.06	58.0%	40.8%
$172.50	Nov 6	Nov 13	$1.08	57.5%	40.8%
$173.00	Nov 6	Nov 20	$2.60	54.5%	41.0%
$175.00	Nov 6	Nov 13	$1.23	51.6%	38.2%
$174.00	Nov 6	Nov 13	$1.35	53.5%	40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 3.51% of stock, avg 7.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.26	$3.95	$6.21	$171.79	$184.21	3.51%
$177.00	Nov 6	$3.18	$3.40	$6.58	$170.42	$183.58	3.72%
$180.00	Nov 6	$1.72	$5.10	$6.82	$173.18	$186.82	3.86%
$179.00	Nov 6	$2.31	$4.53	$6.84	$172.16	$185.84	3.87%
$175.00	Nov 6	$4.28	$2.67	$6.95	$168.05	$181.95	3.93%
$176.00	Nov 6	$3.88	$3.09	$6.97	$169.03	$182.97	3.94%
$181.00	Nov 6	$1.44	$5.73	$7.17	$173.83	$188.17	4.06%
$174.00	Nov 6	$5.10	$2.38	$7.48	$166.52	$181.48	4.23%
$182.00	Nov 6	$1.11	$6.83	$7.94	$174.06	$189.94	4.49%
$182.50	Nov 6	$1.01	$7.30	$8.31	$174.19	$190.81	4.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.99% of stock, avg 4.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$172.50	Nov 6	$1.44	$2.07	$3.51	$168.99	$184.51
$181.00	$173.00	Nov 6	$1.44	$2.05	$3.49	$169.51	$184.49
$180.00	$173.00	Nov 6	$1.72	$2.05	$3.77	$169.23	$183.77
$180.00	$172.50	Nov 6	$1.72	$2.07	$3.79	$168.71	$183.79
$181.00	$174.00	Nov 6	$1.44	$2.38	$3.82	$170.18	$184.82
$180.00	$174.00	Nov 6	$1.72	$2.38	$4.10	$169.90	$184.10
$190.00	$150.00	Dec 11	$2.44	$1.58	$4.02	$145.98	$194.02
$179.00	$173.00	Nov 6	$2.31	$2.05	$4.36	$168.64	$183.36
$181.00	$175.00	Nov 6	$1.44	$2.67	$4.11	$170.89	$185.11
$190.00	$155.00	Dec 11	$2.44	$1.81	$4.25	$150.75	$194.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 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
169/170	193/194	Nov 6	$0.61	$0.39	70%	1.56	$169.39	$193.61
165/166	185/186	Nov 6	$0.60	$0.40	70%	1.50	$165.40	$185.60
171/172	193/194	Nov 6	$0.63	$0.37	63%	1.70	$171.37	$193.63
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
169/170	185/186	Nov 6	$0.63	$0.37	61%	1.70	$169.37	$185.63
167/168	188/188	Nov 6	$0.37	$0.13	73%	2.85	$167.13	$187.87
165/166	181/182	Nov 6	$0.68	$0.32	55%	2.12	$165.32	$181.68
165/166	183/184	Nov 6	$0.59	$0.41	64%	1.44	$165.41	$183.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.25	$4.75	17%	19.00
$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	4%	70.43
$205.00	$207.50	$210.00	Dec 18	$0.05	$2.45	2%	49.00
$192.50	$195.00	$197.50	Dec 18	$0.14	$2.36	7%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Dec 4	$0.45	$4.55	19%	10.11
$160.00	$165.00	$170.00	Dec 4	$0.34	$4.66	16%	13.71
$150.00	$155.00	$160.00	Nov 20	$0.14	$4.86	8%	34.71
$185.00	$187.50	$190.00	Dec 18	$0.08	$2.42	9%	30.25
$145.00	$150.00	$155.00	Nov 20	$0.11	$4.89	6%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-2.16, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$2.16	$12.84
$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
$185.00	$186.00	1:2	Nov 6	-$0.10	$0.90

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	-$0.91	$4.09
$165.00	$160.00	1:2	Nov 20	-$0.60	$4.40
$160.00	$155.00	1:2	Nov 13	-$0.26	$4.74
$155.00	$150.00	1:2	Nov 27	-$0.28	$4.72

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 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$6.55	0.46	1.8%	3.71%	5.54%	16	1.1K
$177.50	Dec 18	$7.55	0.50	0.4%	4.27%	4.69%	2	57
$185.00	Dec 18	$4.25	0.36	4.7%	2.40%	7.07%	8	2.1K
$187.50	Dec 18	$3.40	0.31	6.1%	1.92%	8.00%	7	4.1K
$179.00	Dec 4	$5.60	0.46	1.3%	3.17%	4.44%	--	54
$182.50	Dec 18	$4.30	0.40	3.2%	2.43%	5.68%	--	505
$190.00	Dec 18	$2.90	0.26	7.5%	1.64%	9.13%	14	5.6K
$182.00	Dec 4	$4.20	0.39	3.0%	2.38%	5.34%	--	74
$180.00	Dec 4	$4.70	0.43	1.8%	2.66%	4.49%	2	58
$181.00	Dec 4	$4.30	0.41	2.4%	2.43%	4.83%	--	94

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 1,207

Total Puts 2,562

Put/Call Ratio 2.12

Net Difference -1,355

Prior's Put/Call Breakdown

Total Calls 1,124

Total Puts 4,590

Put/Call Ratio 4.08

Net Difference -3,466

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