XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$178.49 +1.12%

(11/4 09:35) ◀

Wednesday, November 4, 2026 (9:40am)

▶ (11/4 09:45)

◀ 11/4 09:40 ▶

Option Volume

Detail

ℹ

Current (11/04 9:40am) 1,068

Calls: 155 (15%)

Puts: 913 (85%)

Prior (11/03) 845

Calls: 444 (53%)

Puts: 401 (47%)

Current vs Prior +26.39%

Calls: -65.09% (Calls)

Puts: +127.68% (Puts)

Prior 7-Day Total 191,631

Calls: 78,983 (41%)

Puts: 112,648 (59%)

Prior 7-Day Average 27,375

Calls: 11,283 (41%)

Puts: 16,092 (59%)

Current vs Prior 7-Day Avg -96.10%

Calls: -98.63%

Puts: -94.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/04 9:40am) $905.5K

Calls: $142.3K (16%)

Puts: $763.1K (84%)

Prior (11/03) $622.7K

Calls: $313.3K (50%)

Puts: $309.3K (50%)

Current vs Prior +45.42%

Calls: -54.57%

Puts: +146.70%

Prior 7-Day Total $109.34M

Calls: $50.59M (46%)

Puts: $58.75M (54%)

Prior 7-Day Average $15.62M

Calls: $7.23M (46%)

Puts: $8.39M (54%)

Current vs Prior 7-Day Avg -94.20%

Calls: -98.03%

Puts: -90.91%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:40am) 5.89

Prior (11/03) 0.90

Current vs Prior +552.20%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg +302.51%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/04 9:40am) 861,520

Calls: 287,945 (33%)

Puts: 573,575 (67%)

Prior (11/03) 852,276

Calls: 284,152 (33%)

Puts: 568,124 (67%)

Current vs Prior +1.08%

Prior 7-Day Total 5,758,994

Calls: 1,944,856 (34%)

Puts: 3,814,138 (66%)

Prior 7-Day Average 822,713

Calls: 277,836 (34%)

Puts: 544,876 (66%)

Current vs Prior 7-Day Avg +4.72%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 3.38% | 4.95%6.25% | 9.09%

Prior 3.83% | 5.64%6.35% | 10.04%

Current vs Prior -11.78% | -12.24%-1.54% | -9.47%

Prior 7-Day Avg 3.34% | 4.91%6.46% | 9.56%

Current vs 7-Day Avg +1.19% | +0.82%-3.23% | -4.89%

Prior 7-Day Eod 3.83% | 5.64%6.35% | 10.04%

Current vs 7-Day Eod -11.78% | -12.24%-1.54% | -9.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.57% | 38.11%

Calls: 22.90% | 40.00%

Puts: 48.24% | 36.23%

Prior 53.38% | 31.77%

Calls: 46.37% | 40.38%

Puts: 60.38% | 23.16%

Current vs Prior -33.36% | +19.96%

Prior 7-Day Avg 57.48% | 49.16%

Calls: 60.12% | 47.11%

Puts: 54.84% | 51.21%

Current vs 7-Day Avg -38.12% | -22.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($763.1K) vs calls ($142.3K). Extreme bearish P/C ratio of 5.89 - heavy put buying. P/C ratio rising 552% - increased hedging/bearish positioning. Put-heavy open interest (573,575 puts vs 287,945 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 BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	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 19 of results (avg 8.1%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	31.90	34.10	$33.00	6.7%	--	1.00	19
$150.00	Dec 18	28.60	30.65	$29.63	6.9%	--	0.92	585
$146.00	Dec 18	32.05	34.35	$33.20	6.9%	--	0.93	15
$145.00	Dec 18	32.95	35.35	$34.15	7.0%	--	0.93	1.5K
$145.00	Nov 6	31.40	33.85	$32.63	7.5%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	0.74	0.79	$0.77	6.5%	2	0.11	3.3K
$210.00	Dec 18	31.40	33.70	$32.55	7.1%	--	0.94	24
$170.00	Nov 20	2.00	2.15	$2.08	7.2%	13	0.28	4.8K
$207.50	Dec 18	28.85	31.20	$30.03	7.8%	--	0.94	78
$205.00	Dec 18	26.35	28.80	$27.58	8.9%	--	0.92	221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	0.74	0.79	$0.77	6.5%	2	0.11	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 6	31.40	33.85	$32.63	7.5%	--	1.00	10
$160.00	Nov 6	16.45	18.70	$17.58	12.8%	--	1.00	18
$161.00	Nov 6	15.35	17.75	$16.55	14.5%	--	1.00	19
$162.00	Nov 6	14.50	16.70	$15.60	14.1%	--	1.00	205
$162.50	Nov 6	14.15	16.20	$15.18	13.5%	6	1.00	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Nov 6	15.45	17.65	$16.55	13.3%	--	0.98	20
$189.00	Nov 6	10.25	12.70	$11.48	21.3%	1	0.95	95
$188.00	Nov 6	9.50	11.75	$10.63	21.2%	1	0.95	191
$200.00	Nov 20	21.35	23.70	$22.53	10.4%	--	0.95	1.0K
$210.00	Dec 18	31.40	33.70	$32.55	7.1%	--	0.94	24

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 422, top 114)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Nov 6	0.00	0.40	$0.20	200.0%	25	0.05	597
$180.00	Nov 6	1.01	1.82	$1.42	57.0%	9	0.34	320
$180.00	Nov 20	3.45	4.60	$4.03	28.5%	9	0.44	517
$195.00	Nov 6	0.00	0.03	$0.02	150.0%	8	0.01	645
$162.50	Nov 6	14.15	16.20	$15.18	13.5%	6	1.00	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Nov 20	2.74	3.35	$3.05	20.0%	114	0.35	1.5K
$165.00	Dec 18	2.80	3.60	$3.20	25.0%	35	0.25	2.1K
$155.00	Dec 18	1.45	1.79	$1.62	21.0%	20	0.13	1.2K
$170.00	Dec 18	3.90	4.40	$4.15	12.0%	20	0.32	11.5K
$170.00	Nov 20	2.00	2.15	$2.08	7.2%	13	0.28	4.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 45.9%, max 78.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Nov 6	Dec 18	48.0%	29.4%	63.6%	--	3.4K
$179.00	Nov 6	Dec 4	50.2%	32.1%	56.7%	--	382
$183.00	Nov 6	Dec 4	45.4%	30.0%	51.2%	--	149
$178.00	Nov 6	Dec 4	48.1%	32.2%	49.5%	--	692
$177.00	Nov 6	Dec 4	45.9%	30.9%	48.5%	2	461

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Nov 6	Dec 18	53.5%	30.0%	78.2%	25	12.2K
$177.50	Nov 6	Dec 18	48.0%	28.6%	67.9%	--	2.0K
$172.50	Nov 6	Dec 18	50.5%	30.2%	67.0%	--	1.5K
$175.00	Nov 6	Dec 18	48.0%	29.4%	63.6%	5	7.8K
$176.00	Nov 6	Dec 4	47.3%	30.0%	57.5%	1	335

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 3.41, avg 4.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$182.00	Dec 4	$0.20	$0.80	$0.20	42%	4.00	$181.20
$175.00	$177.00	Nov 6	$1.04	$0.96	$1.04	69%	0.92	$176.04
$175.00	$177.00	Nov 20	$0.97	$1.03	$0.97	60%	1.06	$175.97
$186.00	$187.00	Nov 20	$0.12	$0.88	$0.12	25%	7.33	$186.12
$195.00	$197.00	Dec 4	$0.10	$1.90	$0.10	12%	19.00	$195.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$177.00	Dec 11	$0.68	$2.32	$0.68	54%	3.41	$179.32
$170.00	$165.00	Nov 20	$0.48	$4.52	$0.48	28%	9.42	$169.52
$175.00	$170.00	Dec 11	$1.25	$3.75	$1.25	43%	3.00	$173.75
$170.00	$167.50	Dec 18	$0.35	$2.15	$0.35	32%	6.14	$169.65
$165.00	$160.00	Dec 4	$0.47	$4.53	$0.47	22%	9.64	$164.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 2.45, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$192.00	Dec 4	$0.68	$0.68	$0.32	78%	2.12	$191.68
$183.00	$184.00	Nov 20	$0.70	$0.70	$0.30	65%	2.33	$183.70
$202.50	$205.00	Nov 6	$0.37	$0.37	$2.13	94%	0.17	$202.87
$189.00	$190.00	Nov 27	$0.46	$0.46	$0.54	78%	0.85	$189.46
$187.50	$188.00	Nov 6	$0.28	$0.28	$0.22	90%	1.27	$187.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.00	$175.00	Dec 11	$1.42	$1.42	$0.58	53%	2.45	$175.58
$171.00	$170.00	Nov 20	$0.79	$0.79	$0.21	70%	3.76	$170.21
$175.00	$172.50	Nov 27	$1.38	$1.38	$1.12	58%	1.23	$173.62
$174.00	$173.00	Nov 20	$0.75	$0.75	$0.25	62%	3.00	$173.25
$165.00	$160.00	Nov 20	$0.83	$0.83	$4.17	81%	0.20	$164.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.53, cheapest $1.36)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$179.00	Nov 6	Nov 13	$1.36	50.2%	35.2%
$175.00	Nov 6	Nov 20	$2.62	48.0%	33.4%
$178.00	Nov 6	Nov 20	$2.68	48.1%	37.0%
$180.00	Nov 6	Nov 13	$1.46	45.2%	34.6%
$177.00	Nov 6	Nov 13	$1.63	45.9%	36.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$179.00	Nov 6	Nov 13	$1.42	50.2%	35.2%
$178.00	Nov 6	Nov 13	$1.13	48.1%	37.4%
$180.00	Nov 6	Nov 13	$1.32	45.2%	34.6%
$176.00	Nov 6	Nov 13	$1.38	47.3%	37.5%
$175.00	Nov 6	Nov 13	$1.38	48.0%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 3.03% of stock, avg 7.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$179.00	Nov 6	$2.00	$3.41	$5.41	$173.59	$184.41	3.03%
$180.00	Nov 6	$1.42	$4.03	$5.45	$174.55	$185.45	3.05%
$177.00	Nov 6	$3.09	$2.50	$5.59	$171.41	$182.59	3.13%
$181.00	Nov 6	$1.00	$4.68	$5.68	$175.32	$186.68	3.18%
$178.00	Nov 6	$2.62	$3.20	$5.82	$172.18	$183.82	3.26%
$175.00	Nov 6	$4.13	$1.76	$5.89	$169.11	$180.89	3.30%
$182.00	Nov 6	$0.84	$5.10	$5.94	$176.06	$187.94	3.33%
$174.00	Nov 6	$4.95	$1.38	$6.33	$167.67	$180.33	3.55%
$182.50	Nov 6	$0.64	$5.78	$6.42	$176.08	$188.92	3.60%
$183.00	Nov 6	$0.63	$6.18	$6.81	$176.19	$189.81	3.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.09% of stock, avg 4.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.00	$173.00	Nov 6	$0.84	$1.11	$1.95	$171.05	$183.95
$181.00	$173.00	Nov 6	$1.00	$1.11	$2.11	$170.89	$183.11
$182.00	$174.00	Nov 6	$0.84	$1.38	$2.22	$171.78	$184.22
$181.00	$174.00	Nov 6	$1.00	$1.38	$2.38	$171.62	$183.38
$180.00	$173.00	Nov 6	$1.42	$1.11	$2.53	$170.47	$182.53
$180.00	$174.00	Nov 6	$1.42	$1.38	$2.80	$171.20	$182.80
$182.00	$175.00	Nov 6	$0.84	$1.76	$2.60	$172.40	$184.60
$181.00	$175.00	Nov 6	$1.00	$1.76	$2.76	$172.24	$183.76
$180.00	$175.00	Nov 6	$1.42	$1.76	$3.18	$171.82	$183.18
$193.00	$150.00	Dec 11	$1.69	$1.47	$3.16	$146.84	$196.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 9.00, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/171	188/188	Nov 20	$0.90	$0.10	48%	9.00	$170.10	$188.40
160/162	202/205	Nov 6	$0.63	$1.87	88%	0.34	$161.37	$203.13
164/165	188/188	Nov 6	$0.50	$0.50	81%	1.00	$164.50	$188.00
170/171	184/185	Nov 13	$0.84	$0.16	46%	5.25	$170.16	$184.84
170/171	188/188	Nov 6	$0.56	$0.44	70%	1.27	$170.44	$188.06
164/165	193/194	Nov 6	$0.40	$0.60	86%	0.67	$164.60	$193.40
164/165	192/192	Nov 6	$0.40	$0.60	84%	0.67	$164.60	$192.40
164/165	183/184	Nov 6	$0.51	$0.49	72%	1.04	$164.49	$183.51
170/171	188/188	Nov 13	$0.65	$0.35	56%	1.86	$170.35	$188.15
170/171	193/194	Nov 6	$0.46	$0.54	75%	0.85	$170.54	$193.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.20	$4.80	20%	24.00
$182.50	$185.00	$187.50	Dec 18	$0.05	$2.45	10%	49.00
$175.00	$177.50	$180.00	Dec 18	$0.06	$2.44	11%	40.67
$185.00	$187.50	$190.00	Dec 18	$0.12	$2.38	10%	19.83
$172.50	$175.00	$177.50	Dec 18	$0.14	$2.36	11%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 27	$0.07	$4.93	10%	70.43
$192.50	$195.00	$197.50	Dec 18	$0.07	$2.43	8%	34.71
$150.00	$155.00	$160.00	Nov 27	$0.17	$4.83	7%	28.41
$172.50	$175.00	$177.50	Dec 18	$0.17	$2.33	11%	13.71
$195.00	$197.50	$200.00	Dec 18	$0.11	$2.39	6%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-2.53, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$2.53	$12.47
$168.00	$172.00	1:2	Nov 6	-$2.96	$1.04
$172.50	$178.00	1:2	Nov 27	-$2.30	$3.20
$200.00	$205.00	1:2	Dec 4	-$0.18	$4.82
$183.00	$184.00	1:2	Nov 6	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$145.00	1:2	Dec 4	-$0.08	$9.92
$170.00	$165.00	1:2	Dec 4	-$1.01	$3.99
$170.00	$165.00	1:2	Nov 27	-$0.97	$4.03
$160.00	$155.00	1:2	Nov 20	-$0.31	$4.69
$150.00	$145.00	1:2	Nov 27	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 3.28%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$5.85	0.47	0.8%	3.28%	4.12%	--	1.1K
$182.50	Dec 18	$4.75	0.41	2.2%	2.66%	4.91%	--	505
$185.00	Dec 18	$3.95	0.36	3.6%	2.21%	5.86%	--	2.1K
$187.50	Dec 18	$3.10	0.31	5.0%	1.74%	6.78%	--	4.1K
$182.00	Dec 4	$4.20	0.40	2.0%	2.35%	4.32%	--	78
$185.00	Dec 11	$3.15	0.34	3.6%	1.76%	5.41%	--	12
$190.00	Dec 18	$2.34	0.26	6.5%	1.31%	7.76%	1	5.2K
$179.00	Dec 4	$5.05	0.48	0.3%	2.83%	3.12%	--	196
$180.00	Dec 4	$4.55	0.45	0.8%	2.55%	3.40%	--	141
$187.00	Dec 11	$2.68	0.30	4.8%	1.50%	6.27%	--	29

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 155

Total Puts 913

Put/Call Ratio 5.89

Net Difference -758

Prior's Put/Call Breakdown

Total Calls 444

Total Puts 401

Put/Call Ratio 0.90

Net Difference 43

Prior 7-Day Put/Call Summary

Total Calls 78,983

Total Puts 112,648

Average Put/Call Ratio 1.46

Ratio Trend Rising

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