XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.67 +1.41%

(11/3 10:45) ◀

Tuesday, November 3, 2026 (10:50am)

▶ (11/3 10:55)

◀ 11/3 10:50 ▶

Option Volume

Detail

ℹ

Current (11/03 10:50am) 5,501

Calls: 1,854 (34%)

Puts: 3,647 (66%)

Prior (11/02) 10,281

Calls: 2,693 (26%)

Puts: 7,588 (74%)

Current vs Prior -46.49%

Calls: -31.15% (Calls)

Puts: -51.94% (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 -79.20%

Calls: -82.47%

Puts: -77.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 10:50am) $3.57M

Calls: $1.03M (29%)

Puts: $2.54M (71%)

Prior (11/02) $4.10M

Calls: $1.07M (26%)

Puts: $3.03M (74%)

Current vs Prior -12.99%

Calls: -3.65%

Puts: -16.28%

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 -76.54%

Calls: -85.69%

Puts: -68.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:50am) 1.97

Prior (11/02) 2.82

Current vs Prior -30.19%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +28.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 10:50am) 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 4.06% | 5.68%6.84% | 9.88%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -10.15% | -4.71%+0.70% | -2.23%

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

Current vs 7-Day Avg +20.99% | +16.16%+3.94% | +3.54%

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

Current vs 7-Day Eod -10.15% | -4.71%+0.70% | -2.23%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.45% | 10.55%

Calls: 10.39% | 8.60%

Puts: 10.51% | 12.50%

Prior 32.14% | 22.66%

Calls: 36.14% | 22.40%

Puts: 28.15% | 22.92%

Current vs Prior -67.49% | -53.44%

Prior 7-Day Avg 53.09% | 46.96%

Calls: 57.19% | 43.69%

Puts: 48.99% | 50.23%

Current vs 7-Day Avg -80.32% | -77.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($2.54M). Below-average activity with volume down 46% vs prior. Extreme bearish P/C ratio of 1.97 - 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
10:50	BEARISH	BEARISH	BEARISH
10:45	BEARISH	BEARISH	BEARISH
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 114 of results (avg 7.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Dec 4	5.50	5.55	$5.53	0.9%	9	0.43	58
$178.00	Dec 4	6.45	6.60	$6.53	2.3%	5	0.48	119
$165.00	Dec 4	15.00	15.65	$15.33	4.2%	5	0.74	7
$175.00	Dec 18	9.20	9.60	$9.40	4.3%	47	0.55	3.4K
$150.00	Dec 18	28.20	29.45	$28.83	4.3%	1	0.88	586

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	14.00	14.30	$14.15	2.1%	28	0.83	4.2K
$210.00	Dec 18	32.85	34.20	$33.53	4.0%	--	0.95	24
$190.00	Nov 6	13.15	13.70	$13.43	4.1%	10	0.96	96
$178.00	Dec 4	7.15	7.45	$7.30	4.1%	--	0.52	61
$180.00	Dec 18	9.05	9.45	$9.25	4.3%	--	0.54	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.91)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Nov 6	0.83	0.98	$0.91	16.5%	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. 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
$161.00	Nov 6	14.90	16.60	$15.75	10.8%	24	0.94	11
$145.00	Nov 20	30.75	33.20	$31.98	7.7%	--	0.94	19
$163.00	Nov 6	13.15	14.20	$13.68	7.7%	2	0.94	17
$162.00	Nov 6	13.90	15.40	$14.65	10.2%	3	0.93	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Nov 6	14.90	16.25	$15.58	8.7%	--	1.00	75
$194.00	Nov 6	16.95	18.35	$17.65	7.9%	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	--
$200.00	Nov 13	22.65	25.10	$23.88	10.3%	--	0.98	54

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 3.2K, top 294)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Nov 20	1.78	2.14	$1.96	18.4%	294	0.26	403
$190.00	Nov 20	1.05	1.29	$1.17	20.5%	256	0.17	2.7K
$179.00	Nov 20	4.40	4.95	$4.68	11.8%	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

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	1.26	1.41	$1.34	11.2%	163	0.14	3.2K
$176.00	Dec 4	6.25	6.60	$6.43	5.4%	123	0.48	41
$195.00	Nov 20	18.30	19.25	$18.77	5.1%	103	0.91	826
$163.00	Nov 6	0.23	0.33	$0.28	35.7%	93	0.07	11

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 43.8%, max 84.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	61.9%	33.5%	84.6%	--	85
$175.00	Nov 6	Dec 18	51.1%	31.3%	63.4%	47	3.4K
$176.00	Nov 6	Dec 4	50.6%	31.7%	59.4%	2	15
$177.50	Nov 6	Dec 18	49.8%	34.0%	46.4%	4	65
$185.00	Nov 6	Dec 18	45.6%	31.6%	44.2%	21	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	61.9%	33.5%	84.6%	3	1.7K
$170.00	Nov 6	Dec 18	59.0%	32.9%	79.7%	42	12.3K
$172.50	Nov 6	Dec 18	56.7%	32.2%	75.8%	3	1.5K
$175.00	Nov 6	Dec 18	51.1%	31.3%	63.4%	25	7.8K
$176.00	Nov 6	Dec 4	50.6%	31.7%	59.4%	139	108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 0.63, avg 3.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$168.00	$171.00	Nov 6	$1.98	$1.02	$1.98	84%	0.52	$169.98
$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
$167.50	$170.00	Dec 18	$1.47	$1.03	$1.47	69%	0.70	$168.97
$182.50	$185.00	Dec 18	$0.73	$1.77	$0.73	40%	2.42	$183.23

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	89%	0.63	$193.77
$184.00	$183.00	Nov 20	$0.18	$0.82	$0.18	69%	4.56	$183.82
$186.00	$184.00	Dec 4	$0.90	$1.10	$0.90	69%	1.22	$185.10
$160.00	$155.00	Dec 4	$0.31	$4.69	$0.31	18%	15.13	$159.69
$190.00	$189.00	Nov 6	$0.53	$0.47	$0.53	96%	0.89	$189.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 1.50, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Dec 18	$1.50	$1.50	$1.00	54%	1.50	$181.50
$199.00	$200.00	Nov 13	$0.42	$0.42	$0.58	92%	0.72	$199.42
$185.00	$186.00	Nov 27	$0.58	$0.58	$0.42	69%	1.38	$185.58
$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
$165.00	$155.00	Dec 11	$1.92	$1.92	$8.08	73%	0.24	$163.08
$145.00	$144.00	Dec 18	$0.30	$0.30	$0.70	91%	0.43	$144.70
$176.00	$175.00	Nov 27	$0.63	$0.63	$0.37	53%	1.70	$175.37
$162.00	$160.00	Nov 13	$0.40	$0.40	$1.60	85%	0.25	$161.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.85, cheapest $3.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Dec 4	$3.72	50.6%	31.7%
$177.50	Nov 6	Dec 18	$5.03	49.8%	34.0%
$174.00	Nov 6	Nov 20	$2.28	52.8%	38.3%
$175.00	Nov 6	Nov 13	$1.50	51.1%	39.8%
$179.00	Nov 6	Nov 13	$1.27	48.2%	38.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$173.00	Nov 6	Nov 20	$2.30	54.6%	39.1%
$172.50	Nov 6	Nov 13	$1.19	56.7%	42.4%
$175.00	Nov 6	Nov 13	$1.35	51.1%	39.8%
$174.00	Nov 6	Nov 13	$1.42	52.8%	41.7%
$176.00	Nov 6	Nov 13	$1.48	50.6%	40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 3.55% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.24	$4.03	$6.27	$171.73	$184.27	3.55%
$177.00	Nov 6	$3.18	$3.33	$6.51	$170.49	$183.51	3.68%
$177.50	Nov 6	$2.97	$3.63	$6.60	$170.90	$184.10	3.74%
$179.00	Nov 6	$2.23	$4.58	$6.81	$172.19	$185.81	3.85%
$176.00	Nov 6	$3.85	$2.97	$6.82	$169.18	$182.82	3.86%
$175.00	Nov 6	$4.32	$2.55	$6.87	$168.13	$181.87	3.89%
$180.00	Nov 6	$1.80	$5.13	$6.93	$173.07	$186.93	3.92%
$181.00	Nov 6	$1.45	$5.78	$7.23	$173.77	$188.23	4.09%
$174.00	Nov 6	$5.10	$2.26	$7.36	$166.64	$181.36	4.17%
$182.00	Nov 6	$1.13	$6.48	$7.61	$174.39	$189.61	4.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.15% of stock, avg 4.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$173.00	Nov 6	$1.80	$2.00	$3.80	$169.20	$183.80
$180.00	$172.50	Nov 6	$1.80	$1.96	$3.76	$168.74	$183.76
$180.00	$174.00	Nov 6	$1.80	$2.26	$4.06	$169.94	$184.06
$179.00	$173.00	Nov 6	$2.23	$2.00	$4.23	$168.77	$183.23
$179.00	$172.50	Nov 6	$2.23	$1.96	$4.19	$168.31	$183.19
$190.00	$150.00	Dec 11	$2.44	$1.58	$4.02	$145.98	$194.02
$180.00	$175.00	Nov 6	$1.80	$2.55	$4.35	$170.65	$184.35
$179.00	$174.00	Nov 6	$2.23	$2.26	$4.49	$169.51	$183.49
$190.00	$155.00	Dec 11	$2.44	$1.81	$4.25	$150.75	$194.25
$178.00	$173.00	Nov 6	$2.24	$2.00	$4.24	$168.76	$182.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 1.27, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	185/186	Nov 6	$0.56	$0.44	70%	1.27	$165.44	$185.56
165/166	188/188	Nov 6	$0.49	$0.51	76%	0.96	$165.51	$187.99
167/168	188/188	Nov 6	$0.36	$0.14	74%	2.57	$167.14	$187.86
165/166	181/182	Nov 6	$0.67	$0.33	55%	2.03	$165.33	$181.67
165/166	183/184	Nov 6	$0.58	$0.42	64%	1.38	$165.42	$183.58
165/166	180/181	Nov 6	$0.70	$0.30	50%	2.33	$165.30	$180.70
166/167	185/186	Nov 13	$0.64	$0.36	54%	1.78	$166.36	$185.64
144/145	200/202	Dec 18	$0.72	$1.78	78%	0.40	$144.28	$200.72
167/168	182/182	Nov 6	$0.38	$0.12	58%	3.17	$167.12	$182.38
166/167	182/183	Nov 13	$0.70	$0.30	45%	2.33	$166.30	$183.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.05	$4.95	7%	99.00
$175.00	$177.00	$179.00	Nov 13	$0.06	$1.94	14%	32.33
$195.00	$197.50	$200.00	Dec 18	$0.06	$2.44	6%	40.67
$185.00	$187.50	$190.00	Dec 18	$0.11	$2.39	9%	21.73
$160.00	$165.00	$170.00	Nov 20	$0.46	$4.54	17%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.12	$4.88	8%	40.67
$160.00	$165.00	$170.00	Nov 20	$0.37	$4.63	17%	12.51
$160.00	$165.00	$170.00	Nov 27	$0.36	$4.64	16%	12.89
$145.00	$150.00	$155.00	Nov 20	$0.11	$4.89	6%	44.45
$175.00	$177.50	$180.00	Dec 18	$0.10	$2.40	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 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	-$1.27	$8.73
$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
$182.00	$170.00	1:2	Dec 11	-$0.01	$11.99
$155.00	$145.00	1:2	Dec 4	-$0.30	$9.70
$160.00	$155.00	1:2	Nov 13	-$0.07	$4.93
$170.00	$165.00	1:2	Nov 20	-$0.97	$4.03
$165.00	$160.00	1:2	Nov 20	-$0.57	$4.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.33%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Dec 18	$7.65	0.51	0.5%	4.33%	4.80%	2	57
$180.00	Dec 18	$6.45	0.46	1.9%	3.65%	5.54%	61	1.1K
$185.00	Dec 18	$4.25	0.36	4.7%	2.41%	7.12%	17	2.1K
$178.00	Dec 4	$6.45	0.48	0.8%	3.65%	4.40%	5	119
$182.50	Dec 18	$4.65	0.40	3.3%	2.63%	5.93%	--	505
$180.00	Dec 4	$5.50	0.43	1.9%	3.11%	5.00%	9	58
$187.50	Dec 18	$3.45	0.31	6.1%	1.95%	8.08%	11	4.1K
$179.00	Dec 4	$5.65	0.46	1.3%	3.20%	4.52%	--	54
$190.00	Dec 18	$2.78	0.27	7.5%	1.57%	9.12%	15	5.6K
$182.00	Dec 4	$4.20	0.39	3.0%	2.38%	5.39%	--	74

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 1,854

Total Puts 3,647

Put/Call Ratio 1.97

Net Difference -1,793

Prior's Put/Call Breakdown

Total Calls 2,693

Total Puts 7,588

Put/Call Ratio 2.82

Net Difference -4,895

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