XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.22 +1.15%

(11/3 10:20) ◀

Tuesday, November 3, 2026 (10:25am)

▶ (11/3 10:30)

◀ 11/3 10:25 ▶

Option Volume

Detail

ℹ

Current (11/03 10:25am) 3,883

Calls: 1,230 (32%)

Puts: 2,653 (68%)

Prior (11/02) 6,541

Calls: 1,599 (24%)

Puts: 4,942 (76%)

Current vs Prior -40.64%

Calls: -23.08% (Calls)

Puts: -46.32% (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 -85.31%

Calls: -88.37%

Puts: -83.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 10:25am) $2.79M

Calls: $768.5K (28%)

Puts: $2.02M (72%)

Prior (11/02) $2.93M

Calls: $735.7K (25%)

Puts: $2.19M (75%)

Current vs Prior -4.67%

Calls: +4.45%

Puts: -7.74%

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 -81.66%

Calls: -89.32%

Puts: -74.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:25am) 2.16

Prior (11/02) 3.09

Current vs Prior -30.21%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +41.03%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 10:25am) 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% | 5.66%6.89% | 9.86%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -9.92% | -5.04%+1.54% | -2.43%

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

Current vs 7-Day Avg +21.30% | +15.76%+4.80% | +3.33%

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

Current vs 7-Day Eod -9.92% | -5.04%+1.54% | -2.43%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.19% | 9.53%

Calls: 20.38% | 9.71%

Puts: 20.00% | 9.34%

Prior 32.14% | 22.66%

Calls: 36.14% | 22.40%

Puts: 28.15% | 22.92%

Current vs Prior -37.18% | -57.94%

Prior 7-Day Avg 53.09% | 46.96%

Calls: 57.19% | 43.69%

Puts: 48.99% | 50.23%

Current vs 7-Day Avg -61.97% | -79.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($2.02M). Below-average activity with volume down 41% vs prior. Extreme bearish P/C ratio of 2.16 - heavy put buying. P/C ratio dropping 30% - sentiment shifting bullish.

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
10:25	BEARISH	BEARISH	BEARISH
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 85 of results (avg 7.1%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	4.30	4.50	$4.40	4.5%	9	0.35	2.1K
$146.00	Dec 18	31.60	33.40	$32.50	5.5%	--	0.91	15
$154.00	Dec 18	24.35	25.75	$25.05	5.6%	--	0.86	45
$150.00	Dec 18	27.75	29.35	$28.55	5.6%	1	0.89	586
$155.00	Dec 18	23.45	24.85	$24.15	5.8%	--	0.85	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Dec 18	32.80	34.05	$33.42	3.7%	--	0.94	24
$195.00	Nov 20	18.50	19.25	$18.88	4.0%	103	0.90	826
$181.00	Nov 6	5.90	6.15	$6.03	4.1%	--	0.71	156
$182.50	Nov 13	7.90	8.25	$8.07	4.3%	--	0.69	45
$195.00	Dec 18	19.15	20.05	$19.60	4.6%	81	0.82	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.77, cheapest $0.65)

CALLS (3)

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	0.79	0.94	$0.87	17.2%	16	0.21	42
$182.50	Nov 6	0.89	1.08	$0.99	19.2%	6	0.23	19

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. 171 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%	--	0.96	19
$150.00	Nov 20	25.95	28.40	$27.17	9.0%	--	0.94	18
$162.50	Nov 6	13.30	15.25	$14.28	13.7%	2	0.93	11
$142.50	Dec 18	34.45	36.60	$35.53	6.1%	--	0.92	551

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	17.10	18.35	$17.73	7.1%	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	--
$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. 183 active (total vol 2.3K, top 206)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	1.06	1.30	$1.18	20.3%	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	0.59	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	0.96	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	18.50	19.25	$18.88	4.0%	103	0.90	826
$195.00	Dec 18	19.15	20.05	$19.60	4.6%	81	0.82	1.4K
$172.00	Nov 13	2.66	3.25	$2.96	19.9%	58	0.34	58

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 42.4%, max 78.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.4%	33.8%	78.6%	--	85
$175.00	Nov 6	Dec 18	50.6%	31.3%	61.9%	--	3.4K
$182.50	Nov 6	Dec 18	46.2%	30.7%	50.3%	6	524
$176.00	Nov 6	Dec 4	50.9%	34.8%	46.2%	2	15
$180.00	Nov 6	Dec 18	47.5%	33.2%	43.2%	24	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.4%	33.8%	78.6%	1	1.7K
$170.00	Nov 6	Dec 18	58.6%	32.9%	78.2%	42	12.3K
$172.50	Nov 6	Dec 18	55.6%	32.1%	73.5%	3	1.5K
$175.00	Nov 6	Dec 18	50.6%	31.3%	61.9%	25	7.8K
$177.50	Nov 6	Dec 18	51.2%	33.8%	51.5%	9	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.67, avg 3.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.00	$162.50	Nov 6	$0.20	$0.30	$0.20	91%	1.50	$162.20
$145.00	$146.00	Dec 18	$0.65	$0.35	$0.65	91%	0.54	$145.65
$171.00	$174.00	Nov 20	$1.62	$1.38	$1.62	66%	0.85	$172.62
$181.00	$182.00	Dec 4	$0.17	$0.83	$0.17	41%	4.88	$181.17
$177.00	$179.00	Nov 13	$0.68	$1.32	$0.68	49%	1.94	$177.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$193.00	Nov 27	$1.20	$0.80	$1.20	88%	0.67	$193.80
$184.00	$183.00	Nov 20	$0.22	$0.78	$0.22	69%	3.55	$183.78
$190.00	$189.00	Nov 20	$0.43	$0.57	$0.43	83%	1.33	$189.57
$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	15%	20.74	$154.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 1.63, avg 0.49)

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	$0.84	$0.84	$0.16	52%	5.25	$177.84
$185.00	$186.00	Nov 27	$0.58	$0.58	$0.42	69%	1.38	$185.58
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$166.00	$165.00	Nov 6	$0.38	$0.38	$0.62	85%	0.61	$165.62
$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
$155.00	$150.00	Nov 13	$0.38	$0.38	$4.62	92%	0.08	$154.62
$173.00	$172.00	Nov 20	$0.55	$0.55	$0.45	61%	1.22	$172.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.70, cheapest $4.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Dec 4	$4.02	50.9%	34.8%
$174.00	Nov 6	Nov 20	$2.43	53.6%	37.9%
$177.00	Nov 6	Nov 13	$1.08	50.5%	37.6%
$175.00	Nov 6	Nov 13	$1.50	50.6%	39.1%
$179.00	Nov 6	Nov 13	$1.33	49.1%	39.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$1.11	55.7%	41.8%
$172.50	Nov 6	Nov 13	$1.14	55.6%	41.8%
$177.00	Nov 6	Nov 13	$1.32	50.5%	37.6%
$174.00	Nov 6	Nov 13	$1.29	53.6%	41.5%
$173.00	Nov 6	Nov 20	$2.60	53.5%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 3.63% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.26	$4.13	$6.39	$171.61	$184.39	3.63%
$177.00	Nov 6	$3.10	$3.50	$6.60	$170.40	$183.60	3.75%
$176.00	Nov 6	$3.68	$3.18	$6.86	$169.14	$182.86	3.89%
$179.00	Nov 6	$2.17	$4.70	$6.87	$172.13	$185.87	3.90%
$180.00	Nov 6	$1.72	$5.18	$6.90	$173.10	$186.90	3.92%
$175.00	Nov 6	$4.25	$2.67	$6.92	$168.08	$181.92	3.93%
$174.00	Nov 6	$4.95	$2.44	$7.39	$166.61	$181.39	4.19%
$181.00	Nov 6	$1.40	$6.03	$7.43	$173.57	$188.43	4.22%
$182.00	Nov 6	$1.11	$6.83	$7.94	$174.06	$189.94	4.51%
$182.50	Nov 6	$0.99	$7.30	$8.29	$174.21	$190.79	4.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.94% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$172.50	Nov 6	$1.40	$2.01	$3.41	$169.09	$184.41
$181.00	$173.00	Nov 6	$1.40	$2.05	$3.45	$169.55	$184.45
$180.00	$173.00	Nov 6	$1.72	$2.05	$3.77	$169.23	$183.77
$180.00	$172.50	Nov 6	$1.72	$2.01	$3.73	$168.77	$183.73
$181.00	$174.00	Nov 6	$1.40	$2.44	$3.84	$170.16	$184.84
$180.00	$174.00	Nov 6	$1.72	$2.44	$4.16	$169.84	$184.16
$179.00	$173.00	Nov 6	$2.17	$2.05	$4.22	$168.78	$183.22
$179.00	$172.50	Nov 6	$2.17	$2.01	$4.18	$168.32	$183.18
$190.00	$150.00	Dec 11	$2.44	$1.58	$4.02	$145.98	$194.02
$179.00	$174.00	Nov 6	$2.17	$2.44	$4.61	$169.39	$183.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 1.56, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	193/194	Nov 6	$0.61	$0.39	78%	1.56	$165.39	$193.61
165/166	185/186	Nov 6	$0.59	$0.41	70%	1.44	$165.41	$185.59
165/166	188/188	Nov 6	$0.53	$0.47	75%	1.13	$165.47	$188.03
169/170	193/194	Nov 6	$0.56	$0.44	70%	1.27	$169.44	$193.56
160/162	193/194	Nov 6	$0.55	$1.45	85%	0.38	$161.45	$193.55
165/166	183/184	Nov 6	$0.60	$0.40	64%	1.50	$165.40	$183.60
166/167	185/186	Nov 13	$0.71	$0.29	53%	2.45	$166.29	$185.71
167/168	188/188	Nov 6	$0.37	$0.13	73%	2.85	$167.13	$187.87
165/166	181/182	Nov 6	$0.67	$0.33	56%	2.03	$165.33	$181.67
167/168	193/194	Nov 6	$0.45	$0.55	76%	0.82	$167.05	$193.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 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
$187.50	$190.00	$192.50	Dec 18	$0.05	$2.45	9%	49.00
$185.00	$187.50	$190.00	Dec 18	$0.12	$2.38	9%	19.83
$190.00	$192.50	$195.00	Dec 18	$0.13	$2.37	8%	18.23
$205.00	$207.50	$210.00	Dec 18	$0.06	$2.44	2%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Dec 4	$0.45	$4.55	20%	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
$172.50	$175.00	$177.50	Dec 18	$0.08	$2.42	10%	30.25
$165.00	$167.50	$170.00	Dec 18	$0.06	$2.44	8%	40.67

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
$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
$200.00	$202.50	1:2	Nov 6	-$0.01	$2.49

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	-$0.90	$4.10
$165.00	$160.00	1:2	Nov 20	-$0.62	$4.38
$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 4.28%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Dec 18	$7.55	0.51	0.7%	4.28%	5.01%	2	57
$180.00	Dec 18	$6.35	0.46	2.1%	3.60%	5.75%	16	1.1K
$185.00	Dec 18	$4.30	0.35	5.0%	2.44%	7.42%	9	2.1K
$179.00	Dec 4	$5.60	0.46	1.6%	3.18%	4.76%	--	54
$187.50	Dec 18	$3.40	0.31	6.4%	1.93%	8.33%	7	4.1K
$182.50	Dec 18	$4.30	0.40	3.6%	2.44%	6.00%	--	505
$190.00	Dec 18	$2.78	0.27	7.8%	1.58%	9.40%	15	5.6K
$182.00	Dec 4	$4.20	0.39	3.3%	2.38%	5.66%	--	74
$180.00	Dec 4	$4.70	0.43	2.1%	2.67%	4.81%	2	58
$181.00	Dec 4	$4.30	0.41	2.7%	2.44%	5.15%	--	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 1,230

Total Puts 2,653

Put/Call Ratio 2.16

Net Difference -1,423

Prior's Put/Call Breakdown

Total Calls 1,599

Total Puts 4,942

Put/Call Ratio 3.09

Net Difference -3,343

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