XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.28 +1.18%

(11/3 10:30) ◀

Tuesday, November 3, 2026 (10:35am)

▶ (11/3 10:40)

◀ 11/3 10:35 ▶

Option Volume

Detail

ℹ

Current (11/03 10:35am) 4,427

Calls: 1,333 (30%)

Puts: 3,094 (70%)

Prior (11/02) 8,153

Calls: 2,103 (26%)

Puts: 6,050 (74%)

Current vs Prior -45.70%

Calls: -36.61% (Calls)

Puts: -48.86% (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 -83.26%

Calls: -87.39%

Puts: -80.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 10:35am) $3.06M

Calls: $845.9K (28%)

Puts: $2.21M (72%)

Prior (11/02) $3.50M

Calls: $834.0K (24%)

Puts: $2.66M (76%)

Current vs Prior -12.45%

Calls: +1.43%

Puts: -16.80%

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 -79.87%

Calls: -88.24%

Puts: -72.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:35am) 2.32

Prior (11/02) 2.88

Current vs Prior -19.32%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +51.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 10:35am) 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 4.14% | 5.66%6.89% | 9.84%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -8.44% | -5.07%+1.50% | -2.57%

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

Current vs 7-Day Avg +23.29% | +15.72%+4.77% | +3.18%

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

Current vs 7-Day Eod -8.44% | -5.07%+1.50% | -2.57%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.63% | 9.53%

Calls: 16.00% | 9.71%

Puts: 11.27% | 9.34%

Prior 32.14% | 22.66%

Calls: 36.14% | 22.40%

Puts: 28.15% | 22.92%

Current vs Prior -57.59% | -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 -74.33% | -79.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($2.21M). Below-average activity with volume down 46% vs prior. Extreme bearish P/C ratio of 2.32 - heavy put buying. 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
10:35	BEARISH	BEARISH	BEARISH
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 100 of results (avg 7.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Dec 18	28.40	28.90	$28.65	1.7%	1	0.88	586
$175.00	Dec 18	9.10	9.40	$9.25	3.2%	28	0.55	3.4K
$165.00	Dec 4	14.90	15.40	$15.15	3.3%	1	0.74	7
$180.00	Dec 18	6.50	6.75	$6.63	3.8%	45	0.46	1.1K
$177.50	Dec 18	7.75	8.05	$7.90	3.8%	2	0.50	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	2.03	2.09	$2.06	2.9%	19	0.15	1.3K
$180.00	Dec 18	9.20	9.50	$9.35	3.2%	--	0.55	3.2K
$210.00	Dec 18	32.85	34.00	$33.42	3.4%	--	0.95	24
$177.50	Dec 18	7.95	8.25	$8.10	3.7%	6	0.50	1.9K
$190.00	Nov 27	14.50	15.05	$14.78	3.7%	--	0.80	17

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	0.90	1.08	$0.99	18.2%	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. 172 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
$162.00	Nov 6	13.80	15.20	$14.50	9.7%	2	0.93	12
$162.50	Nov 6	13.35	14.75	$14.05	10.0%	3	0.93	11

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	--
$190.00	Nov 6	13.05	14.65	$13.85	11.6%	--	0.96	96

Most actively traded options today. High liquidity = easy entry/exit. 190 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	0.59	12
$191.00	Nov 20	0.80	1.16	$0.98	36.7%	110	0.15	283
$180.00	Dec 18	6.50	6.75	$6.63	3.8%	45	0.46	1.1K

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	0.81	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 42.3%, 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%	33.8%	80.3%	--	85
$175.00	Nov 6	Dec 18	51.3%	31.4%	63.5%	28	3.4K
$182.50	Nov 6	Dec 18	45.9%	30.6%	49.9%	6	524
$176.00	Nov 6	Dec 4	51.3%	34.8%	47.3%	2	15
$174.00	Nov 6	Nov 20	53.8%	37.9%	41.9%	133	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Nov 6	Dec 18	59.2%	32.7%	80.8%	42	12.3K
$167.50	Nov 6	Dec 18	60.9%	33.8%	80.3%	3	1.7K
$172.50	Nov 6	Dec 18	56.2%	32.0%	75.8%	3	1.5K
$175.00	Nov 6	Dec 18	51.3%	31.4%	63.5%	25	7.8K
$182.50	Nov 6	Dec 18	45.9%	30.6%	49.9%	--	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 0.67, avg 3.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Dec 18	$0.55	$1.95	$0.55	40%	3.55	$183.05
$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
$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	89%	0.67	$193.80
$184.00	$183.00	Nov 20	$0.22	$0.78	$0.22	69%	3.55	$183.78
$187.50	$185.00	Dec 11	$1.33	$1.17	$1.33	71%	0.88	$186.17
$182.00	$170.00	Dec 11	$5.25	$6.75	$5.25	60%	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. 158 found (best R:R 1.72, avg 0.50)

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	$0.85	$0.85	$0.15	51%	5.67	$177.85
$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	$0.39	$0.39	$0.61	85%	0.64	$165.61
$165.00	$155.00	Dec 11	$1.92	$1.92	$8.08	72%	0.24	$163.08
$162.00	$160.00	Nov 13	$0.43	$0.43	$1.57	85%	0.27	$161.57
$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 $3.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Dec 4	$3.95	51.3%	34.8%
$174.00	Nov 6	Nov 20	$2.45	53.8%	37.9%
$177.00	Nov 6	Nov 13	$1.07	50.5%	37.7%
$175.00	Nov 6	Nov 13	$1.50	51.3%	39.1%
$179.00	Nov 6	Nov 13	$1.31	48.9%	39.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Nov 6	Nov 13	$1.14	56.2%	41.8%
$172.00	Nov 6	Nov 13	$1.11	56.2%	41.8%
$177.00	Nov 6	Nov 13	$1.27	50.5%	37.7%
$173.00	Nov 6	Nov 20	$2.60	54.1%	41.4%
$175.00	Nov 6	Nov 13	$1.23	51.3%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 3.57% of stock, avg 7.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.26	$4.03	$6.29	$171.71	$184.29	3.57%
$177.00	Nov 6	$3.11	$3.55	$6.66	$170.34	$183.66	3.78%
$176.00	Nov 6	$3.75	$3.15	$6.90	$169.10	$182.90	3.91%
$179.00	Nov 6	$2.19	$4.70	$6.89	$172.11	$185.89	3.91%
$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	3.93%
$174.00	Nov 6	$4.93	$2.42	$7.35	$166.65	$181.35	4.17%
$181.00	Nov 6	$1.39	$6.00	$7.39	$173.61	$188.39	4.19%
$182.00	Nov 6	$1.10	$6.43	$7.53	$174.47	$189.53	4.27%
$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 1.93% 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	$2.42	$3.81	$170.19	$184.81
$180.00	$174.00	Nov 6	$1.72	$2.42	$4.14	$169.86	$184.14
$179.00	$173.00	Nov 6	$2.19	$2.05	$4.24	$168.76	$183.24
$179.00	$172.50	Nov 6	$2.19	$2.01	$4.20	$168.30	$183.20
$190.00	$150.00	Dec 11	$2.44	$1.58	$4.02	$145.98	$194.02
$181.00	$175.00	Nov 6	$1.39	$2.67	$4.06	$170.94	$185.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 1.63, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	193/194	Nov 6	$0.62	$0.38	78%	1.63	$165.38	$193.62
165/166	185/186	Nov 6	$0.60	$0.40	70%	1.50	$165.40	$185.60
165/166	188/188	Nov 6	$0.54	$0.46	75%	1.17	$165.46	$188.04
169/170	193/194	Nov 6	$0.56	$0.44	70%	1.27	$169.44	$193.56
165/166	183/184	Nov 6	$0.61	$0.39	64%	1.56	$165.39	$183.61
166/167	185/186	Nov 13	$0.72	$0.28	53%	2.57	$166.28	$185.72
165/166	181/182	Nov 6	$0.68	$0.32	56%	2.12	$165.32	$181.68
167/168	188/188	Nov 6	$0.37	$0.13	73%	2.85	$167.13	$187.87
165/166	180/181	Nov 6	$0.72	$0.28	51%	2.57	$165.28	$180.72
171/172	193/194	Nov 6	$0.58	$0.42	63%	1.38	$171.42	$193.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.15	$4.85	17%	32.33
$172.50	$175.00	$177.50	Dec 18	$0.05	$2.45	10%	49.00
$175.00	$177.50	$180.00	Dec 18	$0.08	$2.42	10%	30.25
$187.50	$190.00	$192.50	Dec 18	$0.08	$2.42	9%	30.25
$190.00	$192.50	$195.00	Dec 18	$0.13	$2.37	8%	18.23

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
$150.00	$155.00	$160.00	Nov 20	$0.14	$4.86	8%	34.71
$160.00	$165.00	$170.00	Dec 4	$0.35	$4.65	16%	13.29
$160.00	$165.00	$170.00	Nov 20	$0.40	$4.60	17%	11.50
$177.50	$180.00	$182.50	Dec 18	$0.08	$2.42	11%	30.25

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
$165.00	$175.00	1:2	Dec 4	-$1.25	$8.75
$200.00	$205.00	1:2	Dec 4	-$0.09	$4.91
$200.00	$205.00	1:2	Nov 20	-$0.09	$4.91
$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	-$0.96	$4.04
$165.00	$160.00	1:2	Nov 20	-$0.59	$4.41
$155.00	$150.00	1:2	Nov 27	-$0.28	$4.72
$155.00	$150.00	1:2	Nov 20	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.40%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Dec 18	$7.75	0.50	0.7%	4.40%	5.09%	2	57
$180.00	Dec 18	$6.50	0.46	2.1%	3.69%	5.80%	45	1.1K
$185.00	Dec 18	$4.35	0.36	5.0%	2.47%	7.41%	17	2.1K
$187.50	Dec 18	$3.45	0.31	6.4%	1.96%	8.32%	11	4.1K
$179.00	Dec 4	$5.60	0.46	1.5%	3.18%	4.72%	--	54
$182.50	Dec 18	$4.30	0.40	3.5%	2.44%	5.97%	--	505
$190.00	Dec 18	$2.78	0.27	7.8%	1.58%	9.36%	15	5.6K
$182.00	Dec 4	$4.20	0.39	3.2%	2.38%	5.63%	--	74
$180.00	Dec 4	$4.70	0.43	2.1%	2.67%	4.78%	2	58
$181.00	Dec 4	$4.30	0.41	2.7%	2.44%	5.12%	--	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 1,333

Total Puts 3,094

Put/Call Ratio 2.32

Net Difference -1,761

Prior's Put/Call Breakdown

Total Calls 2,103

Total Puts 6,050

Put/Call Ratio 2.88

Net Difference -3,947

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