XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.36 +1.23%

(11/3 10:35) ◀

Tuesday, November 3, 2026 (10:40am)

▶ (11/3 10:45)

◀ 11/3 10:40 ▶

Option Volume

Detail

ℹ

Current (11/03 10:40am) 4,975

Calls: 1,762 (35%)

Puts: 3,213 (65%)

Prior (11/02) 9,681

Calls: 2,400 (25%)

Puts: 7,281 (75%)

Current vs Prior -48.61%

Calls: -26.58% (Calls)

Puts: -55.87% (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 -81.18%

Calls: -83.34%

Puts: -79.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 10:40am) $3.29M

Calls: $970.6K (30%)

Puts: $2.32M (70%)

Prior (11/02) $3.87M

Calls: $967.3K (25%)

Puts: $2.90M (75%)

Current vs Prior -14.94%

Calls: +0.34%

Puts: -20.05%

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 -78.37%

Calls: -86.51%

Puts: -71.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:40am) 1.82

Prior (11/02) 3.03

Current vs Prior -39.89%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +19.23%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 10:40am) 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 4.08% | 5.66%6.92% | 9.83%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -9.74% | -5.02%+1.96% | -2.73%

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

Current vs 7-Day Avg +21.54% | +15.78%+5.24% | +3.01%

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

Current vs 7-Day Eod -9.74% | -5.02%+1.96% | -2.73%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.59% | 10.52%

Calls: 21.92% | 10.72%

Puts: 11.27% | 10.31%

Prior 32.14% | 22.66%

Calls: 36.14% | 22.40%

Puts: 28.15% | 22.92%

Current vs Prior -48.38% | -53.57%

Prior 7-Day Avg 53.09% | 46.96%

Calls: 57.19% | 43.69%

Puts: 48.99% | 50.23%

Current vs 7-Day Avg -68.75% | -77.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($2.32M). Below-average activity with volume down 49% vs prior. Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio dropping 40% - 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
10:40	BEARISH	BEARISH	BEARISH
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 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Dec 18	28.20	28.90	$28.55	2.5%	1	0.88	586
$175.00	Dec 18	9.05	9.30	$9.18	2.7%	47	0.55	3.4K
$180.00	Dec 18	6.45	6.65	$6.55	3.1%	56	0.45	1.1K
$165.00	Dec 4	14.65	15.25	$14.95	4.0%	3	0.74	7
$180.00	Nov 20	3.95	4.15	$4.05	4.9%	18	0.42	450

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Dec 18	9.25	9.55	$9.40	3.2%	--	0.55	3.2K
$200.00	Dec 18	23.90	24.85	$24.38	3.9%	--	0.87	2.5K
$195.00	Nov 20	18.50	19.25	$18.88	4.0%	103	0.91	826
$210.00	Dec 18	32.85	34.20	$33.53	4.0%	--	0.93	24
$175.00	Dec 18	6.90	7.20	$7.05	4.3%	9	0.45	7.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.60, cheapest $0.65)

CALLS (1)

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

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
$145.00	Nov 20	30.75	33.20	$31.98	7.7%	--	0.96	19
$160.00	Nov 6	15.85	17.60	$16.73	10.5%	24	0.96	11
$150.00	Nov 20	25.95	28.40	$27.17	9.0%	--	0.94	18
$162.00	Nov 6	13.90	15.10	$14.50	8.3%	3	0.93	12
$162.50	Nov 6	13.45	14.65	$14.05	8.5%	4	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. 193 active (total vol 2.9K, top 294)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Nov 20	1.78	2.07	$1.92	15.1%	294	0.25	403
$190.00	Nov 20	1.03	1.30	$1.17	23.1%	255	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	0.79	1.16	$0.98	37.8%	110	0.15	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 13	0.20	0.28	$0.24	33.3%	207	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	0.91	826
$195.00	Dec 18	19.15	20.20	$19.67	5.3%	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. 37 strikes (avg 44.4%, max 79.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.3%	33.6%	79.4%	--	85
$175.00	Nov 6	Dec 18	50.4%	31.2%	61.4%	47	3.4K
$176.00	Nov 6	Dec 4	51.1%	33.4%	53.0%	2	15
$182.50	Nov 6	Dec 18	46.4%	30.6%	51.8%	6	524
$180.00	Nov 6	Dec 18	47.9%	32.8%	46.0%	64	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	60.3%	33.6%	79.4%	3	1.7K
$170.00	Nov 6	Dec 18	58.0%	32.8%	76.9%	42	12.3K
$172.50	Nov 6	Dec 18	55.5%	31.8%	74.3%	3	1.5K
$175.00	Nov 6	Dec 18	50.4%	31.2%	61.4%	25	7.8K
$177.00	Nov 6	Dec 4	51.1%	32.7%	56.6%	2	150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 0.63, avg 3.66)

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
$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	42%	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	$1.23	$0.77	$1.23	88%	0.63	$193.77
$184.00	$183.00	Nov 20	$0.27	$0.73	$0.27	69%	2.70	$183.73
$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	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. 161 found (best R:R 1.63, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Dec 18	$1.55	$1.55	$0.95	55%	1.63	$181.55
$177.00	$178.00	Nov 6	$0.86	$0.86	$0.14	52%	6.14	$177.86
$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	53%	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
$173.00	$172.00	Nov 20	$0.67	$0.67	$0.33	61%	2.03	$172.33
$166.00	$165.00	Nov 6	$0.37	$0.37	$0.63	85%	0.59	$165.63
$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
$176.00	$175.00	Nov 13	$0.63	$0.63	$0.37	53%	1.70	$175.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.71, cheapest $4.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Dec 4	$4.05	51.1%	33.4%
$174.00	Nov 6	Nov 20	$2.55	52.8%	38.2%
$177.00	Nov 6	Nov 13	$1.06	51.1%	37.9%
$175.00	Nov 6	Nov 13	$1.45	50.4%	38.9%
$179.00	Nov 6	Nov 13	$1.33	49.5%	39.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Nov 6	Nov 13	$1.11	55.7%	41.6%
$172.50	Nov 6	Nov 13	$1.14	55.5%	41.6%
$177.00	Nov 6	Nov 13	$1.30	51.1%	37.9%
$173.00	Nov 6	Nov 20	$2.60	53.3%	41.4%
$175.00	Nov 6	Nov 13	$1.23	50.4%	38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 3.58% of stock, avg 7.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.26	$4.05	$6.31	$171.69	$184.31	3.58%
$177.00	Nov 6	$3.12	$3.55	$6.67	$170.33	$183.67	3.78%
$176.00	Nov 6	$3.65	$3.18	$6.83	$169.17	$182.83	3.87%
$179.00	Nov 6	$2.17	$4.72	$6.89	$172.11	$185.89	3.91%
$180.00	Nov 6	$1.73	$5.20	$6.93	$173.07	$186.93	3.93%
$175.00	Nov 6	$4.28	$2.67	$6.95	$168.05	$181.95	3.94%
$174.00	Nov 6	$4.83	$2.40	$7.23	$166.77	$181.23	4.10%
$181.00	Nov 6	$1.35	$5.98	$7.33	$173.67	$188.33	4.16%
$182.00	Nov 6	$1.05	$6.48	$7.53	$174.47	$189.53	4.27%
$182.50	Nov 6	$0.98	$7.30	$8.28	$174.22	$190.78	4.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.91% of stock, avg 4.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$172.50	Nov 6	$1.35	$2.01	$3.36	$169.14	$184.36
$181.00	$173.00	Nov 6	$1.35	$2.05	$3.40	$169.60	$184.40
$180.00	$172.50	Nov 6	$1.73	$2.01	$3.74	$168.76	$183.74
$180.00	$173.00	Nov 6	$1.73	$2.05	$3.78	$169.22	$183.78
$181.00	$174.00	Nov 6	$1.35	$2.40	$3.75	$170.25	$184.75
$180.00	$174.00	Nov 6	$1.73	$2.40	$4.13	$169.87	$184.13
$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	$2.40	$4.57	$169.43	$183.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 1.50, 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	$0.60	$0.40	78%	1.50	$165.40	$193.60
165/166	185/186	Nov 6	$0.59	$0.41	70%	1.44	$165.41	$185.59
165/166	197/198	Nov 6	$0.50	$0.50	78%	1.00	$165.50	$197.50
165/166	188/188	Nov 6	$0.52	$0.48	75%	1.08	$165.48	$188.02
165/166	180/181	Nov 6	$0.75	$0.25	51%	3.00	$165.25	$180.75
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	197/198	Nov 6	$0.35	$0.15	76%	2.33	$167.15	$197.35
169/170	193/194	Nov 6	$0.53	$0.47	70%	1.13	$169.47	$193.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 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	$0.05	$4.95	8%	99.00
$187.50	$190.00	$192.50	Dec 18	$0.08	$2.42	9%	30.25
$185.00	$187.50	$190.00	Dec 18	$0.11	$2.39	9%	21.73
$179.00	$180.00	$181.00	Nov 6	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.14	$4.86	8%	34.71
$165.00	$170.00	$175.00	Dec 4	$0.45	$4.55	19%	10.11
$160.00	$165.00	$170.00	Nov 20	$0.40	$4.60	17%	11.50
$160.00	$165.00	$170.00	Dec 4	$0.35	$4.65	15%	13.29
$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, 115 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	-$1.45	$8.55
$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
$160.00	$155.00	1:2	Nov 13	-$0.07	$4.93
$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 13	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.34%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Dec 18	$7.65	0.50	0.7%	4.34%	4.98%	2	57
$180.00	Dec 18	$6.45	0.45	2.1%	3.66%	5.72%	56	1.1K
$185.00	Dec 18	$4.25	0.35	4.9%	2.41%	7.31%	17	2.1K
$187.50	Dec 18	$3.45	0.31	6.3%	1.96%	8.27%	11	4.1K
$179.00	Dec 4	$5.60	0.47	1.5%	3.18%	4.67%	--	54
$182.50	Dec 18	$4.30	0.40	3.5%	2.44%	5.92%	--	505
$182.00	Dec 4	$4.20	0.40	3.2%	2.38%	5.58%	--	74
$190.00	Dec 18	$2.78	0.26	7.7%	1.58%	9.31%	15	5.6K
$180.00	Dec 4	$4.70	0.44	2.1%	2.67%	4.73%	2	58
$181.00	Dec 4	$4.30	0.42	2.6%	2.44%	5.07%	--	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 1,762

Total Puts 3,213

Put/Call Ratio 1.82

Net Difference -1,451

Prior's Put/Call Breakdown

Total Calls 2,400

Total Puts 7,281

Put/Call Ratio 3.03

Net Difference -4,881

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