XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.57 +1.35%

(11/3 10:50) ◀

Tuesday, November 3, 2026 (10:55am)

▶ (11/3 11:00)

◀ 11/3 10:55 ▶

Option Volume

Detail

ℹ

Current (11/03 10:55am) 5,669

Calls: 1,931 (34%)

Puts: 3,738 (66%)

Prior (11/02) 11,029

Calls: 2,730 (25%)

Puts: 8,299 (75%)

Current vs Prior -48.60%

Calls: -29.27% (Calls)

Puts: -54.96% (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 -78.56%

Calls: -81.74%

Puts: -76.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 10:55am) $3.70M

Calls: $1.09M (29%)

Puts: $2.61M (71%)

Prior (11/02) $4.41M

Calls: $1.07M (24%)

Puts: $3.34M (76%)

Current vs Prior -16.16%

Calls: +1.79%

Puts: -21.90%

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 -75.68%

Calls: -84.87%

Puts: -67.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:55am) 1.94

Prior (11/02) 3.04

Current vs Prior -36.32%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +26.57%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 10:55am) 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 4.05% | 5.68%6.84% | 9.88%

Prior 4.52% | 5.96%6.79% | 10.10%

Current vs Prior -10.47% | -4.66%+0.75% | -2.17%

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

Current vs 7-Day Avg +20.55% | +16.22%+3.99% | +3.60%

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

Current vs 7-Day Eod -10.47% | -4.66%+0.75% | -2.17%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.23% | 10.55%

Calls: 10.53% | 8.60%

Puts: 11.94% | 12.50%

Prior 32.14% | 22.66%

Calls: 36.14% | 22.40%

Puts: 28.15% | 22.92%

Current vs Prior -65.06% | -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 -78.85% | -77.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($2.61M). Below-average activity with volume down 49% vs prior. Extreme bearish P/C ratio of 1.94 - heavy put buying. P/C ratio dropping 36% - 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
10:55	BEARISH	BEARISH	BEARISH
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 118 of results (avg 6.9%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$179.00	Dec 4	5.75	5.95	$5.85	3.4%	10	0.46	54
$176.00	Dec 4	7.30	7.60	$7.45	4.0%	1	0.52	10
$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	0.89	586

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$178.00	Dec 4	7.15	7.25	$7.20	1.4%	--	0.52	61
$179.00	Dec 4	7.65	7.85	$7.75	2.6%	--	0.54	67
$176.00	Dec 4	6.25	6.45	$6.35	3.1%	123	0.48	41
$190.00	Nov 20	14.00	14.55	$14.28	3.9%	28	0.83	4.2K
$210.00	Dec 18	32.85	34.20	$33.53	4.0%	--	0.93	24

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.39, cheapest $0.22)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 13	0.20	0.24	$0.22	18.2%	4	0.05	737

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
$161.00	Nov 6	14.90	16.60	$15.75	10.8%	24	0.96	11
$162.00	Nov 6	13.90	15.40	$14.65	10.2%	3	0.95	12
$162.50	Nov 6	13.75	14.75	$14.25	7.0%	5	0.94	11

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%	--	1.00	54

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 3.3K, 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	1.06	1.20	$1.13	12.4%	260	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	6.45	$6.35	3.1%	123	0.48	41
$195.00	Nov 20	18.30	19.25	$18.77	5.1%	103	0.90	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. 37 strikes (avg 43.5%, max 81.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	61.6%	34.0%	81.3%	--	85
$176.00	Nov 6	Dec 4	51.0%	31.4%	62.4%	6	15
$175.00	Nov 6	Dec 18	50.7%	31.3%	62.1%	47	3.4K
$182.50	Nov 6	Dec 18	45.8%	31.0%	47.6%	6	524
$177.50	Nov 6	Dec 18	49.8%	34.0%	46.3%	4	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	61.6%	34.0%	81.3%	3	1.7K
$170.00	Nov 6	Dec 18	59.3%	32.9%	80.5%	42	12.3K
$172.50	Nov 6	Dec 18	56.3%	32.2%	74.7%	3	1.5K
$176.00	Nov 6	Dec 4	50.9%	31.4%	62.2%	139	108
$175.00	Nov 6	Dec 18	50.6%	31.3%	61.9%	25	7.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 0.63, avg 3.63)

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	91%	0.54	$145.65
$182.50	$185.00	Dec 18	$0.70	$1.80	$0.70	40%	2.57	$183.20
$167.50	$170.00	Dec 18	$1.47	$1.03	$1.47	69%	0.70	$168.97

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
$185.00	$184.00	Nov 13	$0.32	$0.68	$0.32	77%	2.12	$184.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 1.58, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Dec 18	$1.53	$1.53	$0.97	54%	1.58	$181.53
$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
$165.00	$160.00	Dec 11	$1.31	$1.31	$3.69	73%	0.36	$163.69
$166.00	$165.00	Nov 6	$0.35	$0.35	$0.65	85%	0.54	$165.65
$145.00	$144.00	Dec 18	$0.30	$0.30	$0.70	91%	0.43	$144.70
$162.00	$160.00	Nov 13	$0.42	$0.42	$1.58	85%	0.27	$161.58
$176.00	$175.00	Nov 27	$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. 21 found (avg debit $1.88, cheapest $3.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Dec 4	$3.65	51.0%	31.4%
$177.50	Nov 6	Dec 18	$5.07	49.8%	34.0%
$174.00	Nov 6	Nov 20	$2.33	53.2%	38.4%
$175.00	Nov 6	Nov 13	$1.50	50.7%	39.8%
$179.00	Nov 6	Nov 13	$1.27	48.6%	38.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$173.00	Nov 6	Nov 20	$2.30	54.2%	39.1%
$172.50	Nov 6	Nov 13	$1.19	56.3%	42.4%
$174.00	Nov 6	Nov 13	$1.40	53.1%	41.9%
$175.00	Nov 6	Nov 13	$1.35	50.6%	39.8%
$176.00	Nov 6	Nov 13	$1.43	50.9%	40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 3.56% of stock, avg 7.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.24	$4.05	$6.29	$171.71	$184.29	3.56%
$177.00	Nov 6	$3.13	$3.35	$6.48	$170.52	$183.48	3.67%
$177.50	Nov 6	$2.93	$3.70	$6.63	$170.87	$184.13	3.75%
$176.00	Nov 6	$3.80	$3.02	$6.82	$169.18	$182.82	3.86%
$180.00	Nov 6	$1.71	$5.13	$6.84	$173.16	$186.84	3.87%
$175.00	Nov 6	$4.32	$2.55	$6.87	$168.13	$181.87	3.89%
$179.00	Nov 6	$2.23	$4.65	$6.88	$172.12	$185.88	3.90%
$181.00	Nov 6	$1.43	$5.78	$7.21	$173.79	$188.21	4.08%
$174.00	Nov 6	$5.05	$2.30	$7.35	$166.65	$181.35	4.16%
$182.00	Nov 6	$1.11	$6.48	$7.59	$174.41	$189.59	4.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.10% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$173.00	Nov 6	$1.71	$2.00	$3.71	$169.29	$183.71
$180.00	$172.50	Nov 6	$1.71	$1.96	$3.67	$168.83	$183.67
$180.00	$174.00	Nov 6	$1.71	$2.30	$4.01	$169.99	$184.01
$179.00	$173.00	Nov 6	$2.23	$2.00	$4.23	$168.77	$183.23
$180.00	$175.00	Nov 6	$1.71	$2.55	$4.26	$170.74	$184.26
$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
$179.00	$174.00	Nov 6	$2.23	$2.30	$4.53	$169.47	$183.53
$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. 260 found (best R:R 1.27, avg credit $0.70)

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	$0.55	$0.45	64%	1.22	$165.45	$183.55
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
169/170	185/186	Nov 6	$0.55	$0.45	62%	1.22	$169.45	$185.55
167/168	182/183	Nov 6	$0.36	$0.14	60%	2.57	$167.14	$182.86
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. 112 found (best R:R 25.32, 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	8%	99.00
$175.00	$177.00	$179.00	Nov 13	$0.06	$1.94	14%	32.33
$185.00	$187.50	$190.00	Dec 18	$0.06	$2.44	9%	40.67
$195.00	$197.50	$200.00	Dec 18	$0.06	$2.44	6%	40.67
$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
$160.00	$165.00	$170.00	Dec 11	$0.19	$4.81	16%	25.32
$160.00	$165.00	$170.00	Nov 27	$0.32	$4.68	16%	14.62
$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
$145.00	$150.00	$155.00	Nov 20	$0.11	$4.89	6%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-2.16, 119 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 4.36%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Dec 18	$7.70	0.51	0.5%	4.36%	4.89%	2	57
$180.00	Dec 18	$6.55	0.46	1.9%	3.71%	5.65%	61	1.1K
$185.00	Dec 18	$4.25	0.36	4.8%	2.41%	7.18%	17	2.1K
$182.50	Dec 18	$4.65	0.40	3.4%	2.63%	5.99%	--	505
$178.00	Dec 4	$6.25	0.48	0.8%	3.54%	4.35%	5	119
$179.00	Dec 4	$5.75	0.46	1.4%	3.26%	4.63%	10	54
$187.50	Dec 18	$3.45	0.31	6.2%	1.95%	8.14%	11	4.1K
$180.00	Dec 4	$5.30	0.44	1.9%	3.00%	4.94%	10	58
$190.00	Dec 18	$2.78	0.27	7.6%	1.57%	9.18%	15	5.6K
$182.00	Dec 4	$4.20	0.39	3.1%	2.38%	5.45%	--	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 1,931

Total Puts 3,738

Put/Call Ratio 1.94

Net Difference -1,807

Prior's Put/Call Breakdown

Total Calls 2,730

Total Puts 8,299

Put/Call Ratio 3.04

Net Difference -5,569

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