XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.58 +1.35%

(11/3 10:25) ◀

Tuesday, November 3, 2026 (10:30am)

▶ (11/3 10:35)

◀ 11/3 10:30 ▶

Option Volume

Detail

ℹ

Current (11/03 10:30am) 3,989

Calls: 1,241 (31%)

Puts: 2,748 (69%)

Prior (11/02) 7,932

Calls: 1,968 (25%)

Puts: 5,964 (75%)

Current vs Prior -49.71%

Calls: -36.94% (Calls)

Puts: -53.92% (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 -84.91%

Calls: -88.26%

Puts: -82.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 10:30am) $2.87M

Calls: $776.2K (27%)

Puts: $2.10M (73%)

Prior (11/02) $3.41M

Calls: $795.5K (23%)

Puts: $2.61M (77%)

Current vs Prior -15.60%

Calls: -2.42%

Puts: -19.61%

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 -81.09%

Calls: -89.21%

Puts: -73.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:30am) 2.21

Prior (11/02) 3.03

Current vs Prior -26.93%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +44.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 10:30am) 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% | 5.65%6.88% | 9.87%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -10.10% | -5.23%+1.33% | -2.35%

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

Current vs 7-Day Avg +21.05% | +15.52%+4.59% | +3.42%

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

Current vs 7-Day Eod -10.10% | -5.23%+1.33% | -2.35%

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 73% put dollar volume ($2.10M). Below-average activity with volume down 50% vs prior. Extreme bearish P/C ratio of 2.21 - heavy put buying. P/C ratio dropping 27% - 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
10:30	BEARISH	BEARISH	BEARISH
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 86 of results (avg 7.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Dec 18	28.15	29.15	$28.65	3.5%	1	0.88	586
$180.00	Dec 18	6.50	6.85	$6.68	5.2%	17	0.46	1.1K
$146.00	Dec 18	31.60	33.40	$32.50	5.5%	--	0.90	15
$154.00	Dec 18	24.35	25.75	$25.05	5.6%	--	0.85	45
$171.00	Nov 6	6.85	7.25	$7.05	5.7%	3	0.74	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Dec 18	7.95	8.25	$8.10	3.7%	6	0.50	1.9K
$210.00	Dec 18	32.80	34.05	$33.42	3.7%	--	0.95	24
$152.50	Dec 18	1.73	1.80	$1.77	4.0%	11	0.13	1.1K
$195.00	Nov 20	18.50	19.25	$18.88	4.0%	103	0.89	826
$195.00	Dec 18	19.15	20.05	$19.60	4.6%	81	0.81	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.74, cheapest $0.65)

CALLS (4)

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
$190.00	Nov 13	0.56	0.67	$0.62	17.7%	6	0.12	153

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	0.95	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
$162.00	Nov 6	13.75	15.20	$14.48	10.0%	1	0.93	12
$162.50	Nov 6	13.30	15.25	$14.28	13.7%	2	0.93	11

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. 187 active (total vol 2.4K, 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	0.58	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	18.50	19.25	$18.88	4.0%	103	0.89	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. 36 strikes (avg 42.3%, max 79.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.7%	33.8%	79.9%	--	85
$175.00	Nov 6	Dec 18	51.1%	31.4%	62.9%	--	3.4K
$182.50	Nov 6	Dec 18	45.9%	30.8%	49.0%	6	524
$180.00	Nov 6	Dec 18	47.1%	33.3%	41.3%	25	1.3K
$176.00	Nov 6	Dec 4	49.8%	35.4%	40.7%	2	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.7%	33.8%	79.9%	3	1.7K
$170.00	Nov 6	Dec 18	58.4%	32.8%	77.9%	42	12.3K
$172.50	Nov 6	Dec 18	56.1%	32.0%	75.2%	3	1.5K
$175.00	Nov 6	Dec 18	51.1%	31.4%	62.9%	25	7.8K
$177.50	Nov 6	Dec 18	50.8%	33.9%	49.6%	9	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.67, avg 3.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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	93%	1.50	$162.20
$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
$181.00	$182.00	Dec 4	$0.17	$0.83	$0.17	41%	4.88	$181.17

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	89%	0.67	$193.80
$184.00	$183.00	Nov 20	$0.17	$0.83	$0.17	69%	4.88	$183.83
$187.50	$185.00	Dec 11	$1.30	$1.20	$1.30	71%	0.92	$186.20
$190.00	$189.00	Nov 20	$0.43	$0.57	$0.43	83%	1.33	$189.57
$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. 161 found (best R:R 1.72, avg 0.48)

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	54%	1.72	$181.58
$177.00	$178.00	Nov 6	$0.84	$0.84	$0.16	51%	5.25	$177.84
$185.00	$186.00	Nov 27	$0.58	$0.58	$0.42	70%	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	$0.34	$0.34	$0.66	85%	0.52	$165.66
$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	60%	1.22	$172.45
$176.00	$175.00	Nov 27	$0.63	$0.63	$0.37	52%	1.70	$175.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.75, cheapest $1.14)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$174.00	Nov 6	Nov 20	$2.43	52.4%	37.6%
$176.00	Nov 6	Dec 4	$4.02	49.8%	35.4%
$175.00	Nov 6	Nov 13	$1.50	51.1%	38.0%
$177.00	Nov 6	Nov 13	$1.08	50.0%	38.8%
$179.00	Nov 6	Nov 13	$1.33	48.7%	40.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Nov 6	Nov 13	$1.14	56.1%	40.8%
$175.00	Nov 6	Nov 13	$1.23	51.1%	38.0%
$173.00	Nov 6	Nov 20	$2.60	53.9%	41.0%
$174.00	Nov 6	Nov 13	$1.40	52.4%	40.4%
$177.00	Nov 6	Nov 13	$1.32	50.0%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 3.56% of stock, avg 7.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.26	$4.03	$6.29	$171.71	$184.29	3.56%
$177.00	Nov 6	$3.10	$3.50	$6.60	$170.40	$183.60	3.74%
$176.00	Nov 6	$3.68	$3.04	$6.72	$169.28	$182.72	3.81%
$179.00	Nov 6	$2.17	$4.57	$6.74	$172.26	$185.74	3.82%
$180.00	Nov 6	$1.72	$5.18	$6.90	$173.10	$186.90	3.91%
$175.00	Nov 6	$4.25	$2.67	$6.92	$168.08	$181.92	3.92%
$181.00	Nov 6	$1.39	$5.85	$7.24	$173.76	$188.24	4.10%
$174.00	Nov 6	$4.95	$2.33	$7.28	$166.72	$181.28	4.12%
$182.00	Nov 6	$1.11	$6.38	$7.49	$174.51	$189.49	4.24%
$182.50	Nov 6	$0.99	$7.30	$8.29	$174.21	$190.79	4.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.93% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$172.50	Nov 6	$1.39	$2.01	$3.40	$169.10	$184.40
$181.00	$173.00	Nov 6	$1.39	$2.05	$3.44	$169.56	$184.44
$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	$1.39	$2.33	$3.72	$170.28	$184.72
$180.00	$174.00	Nov 6	$1.72	$2.33	$4.05	$169.95	$184.05
$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
$179.00	$174.00	Nov 6	$2.17	$2.33	$4.50	$169.50	$183.50
$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. 258 found (best R:R 1.33, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	193/194	Nov 6	$0.57	$0.43	79%	1.33	$165.43	$193.57
169/170	193/194	Nov 6	$0.60	$0.40	70%	1.50	$169.40	$193.60
165/166	185/186	Nov 6	$0.55	$0.45	70%	1.22	$165.45	$185.55
165/166	188/188	Nov 6	$0.49	$0.51	76%	0.96	$165.51	$187.99
167/168	188/188	Nov 6	$0.37	$0.13	73%	2.85	$167.13	$187.87
167/168	193/194	Nov 6	$0.45	$0.55	76%	0.82	$167.05	$193.45
166/167	185/186	Nov 13	$0.67	$0.33	54%	2.03	$166.33	$185.67
165/166	183/184	Nov 6	$0.56	$0.44	64%	1.27	$165.44	$183.56
169/170	185/186	Nov 6	$0.58	$0.42	62%	1.38	$169.42	$185.58
164/165	193/194	Nov 6	$0.36	$0.64	83%	0.56	$164.64	$193.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 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
$180.00	$181.00	$182.00	Nov 6	$0.05	$0.95	9%	19.00
$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
$160.00	$165.00	$170.00	Dec 4	$0.31	$4.69	16%	15.13
$165.00	$170.00	$175.00	Dec 4	$0.45	$4.55	19%	10.11
$150.00	$155.00	$160.00	Nov 20	$0.14	$4.86	8%	34.71
$177.50	$180.00	$182.50	Dec 18	$0.08	$2.42	10%	30.25
$155.00	$160.00	$165.00	Nov 20	$0.27	$4.73	12%	17.52

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 3.68%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$6.50	0.46	1.9%	3.68%	5.62%	17	1.1K
$177.50	Dec 18	$7.55	0.50	0.5%	4.28%	4.80%	2	57
$185.00	Dec 18	$4.30	0.36	4.8%	2.44%	7.20%	9	2.1K
$187.50	Dec 18	$3.40	0.31	6.2%	1.93%	8.11%	7	4.1K
$179.00	Dec 4	$5.60	0.46	1.4%	3.17%	4.54%	--	54
$182.50	Dec 18	$4.30	0.40	3.4%	2.44%	5.79%	--	505
$182.00	Dec 4	$4.20	0.39	3.1%	2.38%	5.45%	--	74
$190.00	Dec 18	$2.78	0.26	7.6%	1.57%	9.17%	15	5.6K
$180.00	Dec 4	$4.70	0.43	1.9%	2.66%	4.60%	2	58
$181.00	Dec 4	$4.30	0.41	2.5%	2.44%	4.94%	--	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 1,241

Total Puts 2,748

Put/Call Ratio 2.21

Net Difference -1,507

Prior's Put/Call Breakdown

Total Calls 1,968

Total Puts 5,964

Put/Call Ratio 3.03

Net Difference -3,996

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