XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.41 +1.64%

(11/4 09:40) ◀

Wednesday, November 4, 2026 (9:45am)

▶ (11/4 09:50)

◀ 11/4 09:45 ▶

Option Volume

Detail

ℹ

Current (11/04 9:45am) 1,724

Calls: 611 (35%)

Puts: 1,113 (65%)

Prior (11/03) 1,356

Calls: 837 (62%)

Puts: 519 (38%)

Current vs Prior +27.14%

Calls: -27.00% (Calls)

Puts: +114.45% (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 -93.70%

Calls: -94.58%

Puts: -93.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/04 9:45am) $1.44M

Calls: $647.1K (45%)

Puts: $790.6K (55%)

Prior (11/03) $902.7K

Calls: $524.3K (58%)

Puts: $378.4K (42%)

Current vs Prior +59.26%

Calls: +23.41%

Puts: +108.94%

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 -90.80%

Calls: -91.05%

Puts: -90.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:45am) 1.82

Prior (11/03) 0.62

Current vs Prior +193.77%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg +24.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/04 9:45am) 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 3.60% | 4.84%6.01% | 9.05%

Prior 3.83% | 5.64%6.35% | 10.04%

Current vs Prior -5.98% | -14.08%-5.30% | -9.94%

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

Current vs 7-Day Avg +7.85% | -1.30%-6.92% | -5.39%

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

Current vs 7-Day Eod -5.98% | -14.08%-5.30% | -9.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.37% | 45.95%

Calls: 18.66% | 43.90%

Puts: 48.07% | 48.00%

Prior 53.38% | 31.77%

Calls: 46.37% | 40.38%

Puts: 60.38% | 23.16%

Current vs Prior -37.49% | +44.63%

Prior 7-Day Avg 57.48% | 49.16%

Calls: 60.12% | 47.11%

Puts: 54.84% | 51.21%

Current vs 7-Day Avg -41.95% | -6.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio rising 194% - 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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
09:45	BEARISH	BEARISH	BEARISH
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 16 of results (avg 7.9%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Dec 18	30.00	31.65	$30.83	5.4%	--	0.94	585
$145.00	Dec 18	34.30	36.40	$35.35	5.9%	--	0.95	1.5K
$145.00	Nov 6	32.45	34.75	$33.60	6.8%	--	0.94	10
$145.00	Nov 20	32.80	35.30	$34.05	7.3%	--	1.00	19
$152.50	Dec 18	27.25	29.35	$28.30	7.4%	--	0.94	266

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Nov 13	19.30	20.85	$20.08	7.7%	--	0.93	48
$210.00	Dec 18	30.15	32.65	$31.40	8.0%	--	0.94	24
$207.50	Dec 18	27.70	30.20	$28.95	8.6%	--	0.93	78
$205.00	Dec 18	25.35	27.80	$26.58	9.2%	--	0.92	221
$190.00	Nov 20	11.10	12.25	$11.68	9.8%	1	0.82	4.2K

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

No options available for this category

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
$160.00	Nov 6	17.50	19.80	$18.65	12.3%	--	1.00	18
$161.00	Nov 6	16.45	18.80	$17.63	13.3%	--	1.00	19
$162.00	Nov 6	15.45	17.80	$16.63	14.1%	5	1.00	205
$162.50	Nov 6	14.95	17.30	$16.13	14.6%	11	1.00	207
$163.00	Nov 6	14.45	16.85	$15.65	15.3%	6	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Nov 6	14.25	16.60	$15.43	15.2%	--	0.98	20
$189.00	Nov 6	9.30	11.70	$10.50	22.9%	1	0.95	95
$200.00	Nov 20	20.25	22.70	$21.48	11.4%	--	0.95	1.0K
$188.00	Nov 6	8.25	10.70	$9.48	25.8%	1	0.94	191
$210.00	Dec 18	30.15	32.65	$31.40	8.0%	--	0.94	24

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 665, top 114)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Dec 18	0.87	1.22	$1.05	33.3%	35	0.13	5.0K
$193.00	Nov 6	0.00	0.40	$0.20	200.0%	25	0.06	597
$179.00	Nov 6	2.57	3.10	$2.84	18.7%	23	0.50	186
$202.50	Dec 18	0.68	0.88	$0.78	25.6%	18	0.10	614
$190.00	Nov 20	0.91	1.30	$1.11	35.1%	15	0.18	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Nov 20	2.34	3.35	$2.85	35.4%	114	0.32	1.5K
$165.00	Nov 20	1.01	1.33	$1.17	27.4%	64	0.15	3.5K
$165.00	Dec 18	2.57	2.97	$2.77	14.4%	40	0.23	2.1K
$155.00	Dec 18	1.27	1.56	$1.42	20.4%	20	0.12	1.2K
$170.00	Dec 18	3.55	4.05	$3.80	13.2%	20	0.30	11.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 54.1%, max 100.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Nov 6	Dec 18	55.8%	27.8%	100.8%	--	3.4K
$178.00	Nov 6	Dec 4	55.0%	29.8%	84.5%	1	692
$176.00	Nov 6	Dec 4	54.3%	29.5%	84.4%	1	96
$177.00	Nov 6	Dec 4	53.6%	30.6%	75.6%	7	461
$179.00	Nov 6	Dec 4	52.8%	31.5%	67.7%	23	382

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Nov 6	Dec 18	55.8%	27.8%	100.8%	10	7.8K
$178.00	Nov 6	Dec 4	55.0%	29.8%	84.7%	1	327
$176.00	Nov 6	Dec 4	54.3%	29.5%	84.4%	1	335
$172.50	Nov 6	Dec 18	55.5%	30.2%	83.8%	--	1.5K
$177.00	Nov 6	Dec 11	53.6%	30.3%	77.3%	1	106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 4.56, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.00	Nov 20	$0.68	$1.32	$0.68	63%	1.94	$175.68
$179.00	$180.00	Nov 20	$0.15	$0.85	$0.15	50%	5.67	$179.15
$172.50	$175.00	Dec 18	$1.25	$1.25	$1.25	65%	1.00	$173.75
$180.00	$182.50	Dec 18	$0.83	$1.67	$0.83	48%	2.01	$180.83
$176.00	$177.00	Dec 4	$0.28	$0.72	$0.28	58%	2.57	$176.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$189.00	Nov 20	$0.18	$0.82	$0.18	82%	4.56	$189.82
$170.00	$167.50	Dec 18	$0.15	$2.35	$0.15	30%	15.67	$169.85
$180.00	$177.00	Dec 11	$0.90	$2.10	$0.90	52%	2.33	$179.10
$182.00	$181.00	Nov 20	$0.12	$0.88	$0.12	60%	7.33	$181.88
$175.00	$170.00	Dec 11	$1.20	$3.80	$1.20	40%	3.17	$173.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 5.67, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Nov 6	$0.83	$0.83	$0.17	56%	4.88	$180.83
$180.00	$181.00	Nov 20	$0.83	$0.83	$0.17	53%	4.88	$180.83
$191.00	$192.00	Dec 4	$0.57	$0.57	$0.43	78%	1.33	$191.57
$187.50	$190.00	Dec 18	$1.10	$1.10	$1.40	67%	0.79	$188.60
$202.50	$205.00	Nov 6	$0.37	$0.37	$2.13	94%	0.17	$202.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$170.00	Nov 20	$0.85	$0.85	$0.15	71%	5.67	$170.15
$175.00	$172.50	Nov 27	$1.28	$1.28	$1.22	60%	1.05	$173.72
$172.50	$170.00	Dec 18	$1.17	$1.17	$1.33	64%	0.88	$171.33
$174.00	$173.00	Nov 20	$0.64	$0.64	$0.36	64%	1.78	$173.36
$167.50	$165.00	Dec 18	$0.88	$0.88	$1.62	72%	0.54	$166.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.48, cheapest $3.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Dec 4	$3.78	54.3%	29.5%
$178.00	Nov 6	Nov 20	$2.29	55.0%	35.6%
$179.00	Nov 6	Nov 13	$0.85	52.8%	35.1%
$177.00	Nov 6	Nov 13	$1.10	53.6%	37.0%
$180.00	Nov 6	Nov 13	$1.16	50.8%	35.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Nov 6	Nov 13	$1.25	55.0%	36.3%
$175.00	Nov 6	Nov 13	$1.31	55.8%	38.1%
$179.00	Nov 6	Nov 13	$1.39	52.8%	35.1%
$176.00	Nov 6	Nov 13	$1.37	54.3%	37.6%
$177.00	Nov 6	Nov 13	$1.37	53.6%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 2.98% of stock, avg 6.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.50	Nov 6	$0.77	$4.57	$5.34	$177.16	$187.84	2.98%
$181.00	Nov 6	$1.26	$4.14	$5.40	$175.60	$186.40	3.01%
$182.00	Nov 6	$0.96	$4.45	$5.41	$176.59	$187.41	3.02%
$180.00	Nov 6	$2.09	$3.62	$5.71	$174.29	$185.71	3.18%
$183.00	Nov 6	$0.68	$5.05	$5.73	$177.27	$188.73	3.19%
$176.00	Nov 6	$4.00	$1.92	$5.92	$170.08	$181.92	3.30%
$177.00	Nov 6	$3.62	$2.30	$5.92	$171.08	$182.92	3.30%
$179.00	Nov 6	$2.84	$3.16	$6.00	$173.00	$185.00	3.34%
$178.00	Nov 6	$3.21	$2.83	$6.04	$171.96	$184.04	3.37%
$175.00	Nov 6	$4.75	$1.61	$6.36	$168.64	$181.36	3.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.33% of stock, avg 4.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$175.00	Nov 6	$0.77	$1.61	$2.38	$172.62	$184.88
$182.00	$175.00	Nov 6	$0.96	$1.61	$2.57	$172.43	$184.57
$181.00	$175.00	Nov 6	$1.26	$1.61	$2.87	$172.13	$183.87
$182.50	$176.00	Nov 6	$0.77	$1.92	$2.69	$173.31	$185.19
$182.00	$176.00	Nov 6	$0.96	$1.92	$2.88	$173.12	$184.88
$181.00	$176.00	Nov 6	$1.26	$1.92	$3.18	$172.82	$184.18
$182.50	$177.50	Nov 6	$0.77	$1.93	$2.70	$174.80	$185.20
$192.50	$155.00	Dec 11	$1.61	$1.43	$3.04	$151.96	$195.54
$182.00	$177.50	Nov 6	$0.96	$1.93	$2.89	$174.61	$184.89
$181.00	$177.50	Nov 6	$1.26	$1.93	$3.19	$174.31	$184.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 3.81, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/168	188/190	Dec 18	$1.98	$0.52	40%	3.81	$165.52	$189.48
165/166	185/186	Nov 13	$0.75	$0.25	59%	3.00	$165.25	$185.75
160/162	202/205	Nov 6	$0.63	$1.87	88%	0.34	$161.37	$203.13
152/154	188/190	Dec 18	$1.45	$1.05	55%	1.38	$152.55	$188.95
165/166	188/188	Nov 6	$0.50	$0.50	80%	1.00	$165.50	$188.00
162/162	185/186	Nov 13	$0.67	$0.33	63%	2.03	$161.83	$185.67
165/166	193/194	Nov 6	$0.43	$0.57	86%	0.75	$165.57	$193.43
171/172	185/186	Nov 13	$0.83	$0.17	46%	4.88	$171.17	$185.83
167/168	193/194	Nov 6	$0.43	$0.57	84%	0.75	$167.07	$193.43
149/150	188/190	Dec 18	$1.33	$1.17	58%	1.14	$148.67	$188.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.39	$4.61	17%	11.82
$155.00	$160.00	$165.00	Nov 20	$0.23	$4.77	11%	20.74
$160.00	$165.00	$170.00	Dec 4	$0.38	$4.62	16%	12.16
$190.00	$192.50	$195.00	Dec 18	$0.07	$2.43	9%	34.71
$192.50	$195.00	$197.50	Dec 18	$0.08	$2.42	8%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.24	$4.76	15%	19.83
$160.00	$165.00	$170.00	Nov 27	$0.27	$4.73	14%	17.52
$179.00	$180.00	$181.00	Nov 6	$0.06	$0.94	15%	15.67
$195.00	$197.50	$200.00	Dec 18	$0.08	$2.42	6%	30.25
$155.00	$160.00	$165.00	Nov 20	$0.25	$4.75	9%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-3.70, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$3.70	$11.30
$173.00	$177.00	1:2	Nov 13	-$1.29	$2.71
$172.50	$178.00	1:2	Nov 27	-$2.53	$2.97
$168.00	$172.00	1:2	Nov 6	-$3.55	$0.45
$200.00	$205.00	1:2	Dec 4	-$0.24	$4.76

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	-$0.46	$4.54
$165.00	$160.00	1:2	Nov 20	-$0.23	$4.77
$170.00	$165.00	1:2	Dec 4	-$0.89	$4.11
$160.00	$155.00	1:2	Nov 20	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 3.04%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$182.50	Dec 18	$5.45	0.43	1.7%	3.04%	4.76%	--	505
$185.00	Dec 18	$4.40	0.38	3.1%	2.45%	5.57%	--	2.1K
$187.50	Dec 18	$3.60	0.33	4.5%	2.01%	6.52%	--	4.1K
$180.00	Dec 18	$5.85	0.48	0.3%	3.26%	3.59%	--	1.1K
$185.00	Dec 11	$3.70	0.37	3.1%	2.06%	5.18%	--	12
$182.00	Dec 4	$4.50	0.42	1.4%	2.51%	3.95%	--	78
$190.00	Dec 18	$2.34	0.27	5.9%	1.30%	7.21%	1	5.2K
$187.00	Dec 11	$2.68	0.32	4.2%	1.49%	5.72%	--	29
$180.00	Dec 4	$4.65	0.47	0.3%	2.59%	2.92%	--	141
$182.50	Dec 4	$3.65	0.41	1.7%	2.03%	3.76%	--	92

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 611

Total Puts 1,113

Put/Call Ratio 1.82

Net Difference -502

Prior's Put/Call Breakdown

Total Calls 837

Total Puts 519

Put/Call Ratio 0.62

Net Difference 318

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