XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.32 +1.59%

(11/4 09:45) ◀

Wednesday, November 4, 2026 (9:50am)

▶ (11/4 09:55)

◀ 11/4 09:50 ▶

Option Volume

Detail

ℹ

Current (11/04 9:50am) 2,922

Calls: 1,752 (60%)

Puts: 1,170 (40%)

Prior (11/03) 1,762

Calls: 969 (55%)

Puts: 793 (45%)

Current vs Prior +65.83%

Calls: +80.80% (Calls)

Puts: +47.54% (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 -89.33%

Calls: -84.47%

Puts: -92.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 9:50am) $1.89M

Calls: $1.08M (57%)

Puts: $810.5K (43%)

Prior (11/03) $1.04M

Calls: $630.9K (61%)

Puts: $411.4K (39%)

Current vs Prior +81.34%

Calls: +71.13%

Puts: +97.00%

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 -87.90%

Calls: -85.06%

Puts: -90.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:50am) 0.67

Prior (11/03) 0.82

Current vs Prior -18.40%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -54.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 9:50am) 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 3.12% | 4.80%5.66% | 9.16%

Prior 3.83% | 5.64%6.35% | 10.04%

Current vs Prior -18.59% | -14.81%-10.78% | -8.77%

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

Current vs 7-Day Avg -6.62% | -2.14%-12.31% | -4.16%

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

Current vs 7-Day Eod -18.59% | -14.81%-10.78% | -8.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.64% | 46.12%

Calls: 22.22% | 43.08%

Puts: 11.07% | 49.16%

Prior 53.38% | 31.77%

Calls: 46.37% | 40.38%

Puts: 60.38% | 23.16%

Current vs Prior -68.83% | +45.17%

Prior 7-Day Avg 57.48% | 49.16%

Calls: 60.12% | 47.11%

Puts: 54.84% | 51.21%

Current vs 7-Day Avg -71.05% | -6.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 81% vs prior. Above-average activity with volume up 66% vs prior. Bullish P/C ratio of 0.67. Put-heavy open interest (573,575 puts vs 287,945 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
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 28 of results (avg 7.6%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Dec 18	34.65	36.65	$35.65	5.6%	--	0.94	1.5K
$145.00	Nov 6	33.20	35.15	$34.17	5.7%	--	0.93	10
$145.00	Nov 20	33.55	35.55	$34.55	5.8%	--	1.00	19
$146.00	Dec 18	33.70	35.75	$34.73	5.9%	--	0.94	15
$150.00	Dec 18	30.00	31.85	$30.93	6.0%	--	0.92	585

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$196.00	Nov 20	16.35	17.20	$16.77	5.1%	--	0.91	63
$210.00	Dec 18	29.95	32.25	$31.10	7.4%	--	0.94	24
$207.50	Dec 18	27.50	29.80	$28.65	8.0%	--	0.93	78
$205.00	Dec 18	25.00	27.45	$26.23	9.3%	--	0.92	221
$199.00	Nov 13	18.95	20.85	$19.90	9.5%	--	0.93	48

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.90, cheapest $0.95)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Dec 11	0.86	1.00	$0.93	15.1%	5	0.12	51
$202.50	Dec 18	0.68	0.82	$0.75	18.7%	18	0.10	614
$200.00	Dec 18	0.90	1.03	$0.97	13.4%	36	0.12	5.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 6	0.88	1.01	$0.95	13.7%	--	0.26	571

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	18.25	20.15	$19.20	9.9%	--	1.00	18
$164.00	Nov 6	14.30	16.30	$15.30	13.1%	--	1.00	10
$145.00	Nov 20	33.55	35.55	$34.55	5.8%	--	1.00	19
$150.00	Nov 20	28.65	30.70	$29.67	6.9%	--	1.00	18
$167.00	Nov 6	11.45	13.30	$12.38	14.9%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Nov 6	13.95	16.20	$15.08	14.9%	--	0.99	20
$189.00	Nov 6	9.00	11.25	$10.13	22.2%	1	0.95	95
$200.00	Nov 20	19.95	22.30	$21.13	11.1%	--	0.95	1.0K
$210.00	Dec 18	29.95	32.25	$31.10	7.4%	--	0.94	24
$193.00	Nov 6	12.90	15.20	$14.05	16.4%	--	0.94	197

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 1.8K, top 710)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Dec 18	3.75	4.05	$3.90	7.7%	710	0.33	4.1K
$197.50	Dec 18	1.27	1.38	$1.33	8.3%	276	0.16	1.3K
$179.00	Nov 6	2.56	3.20	$2.88	22.2%	47	0.51	186
$200.00	Dec 18	0.90	1.03	$0.97	13.4%	36	0.12	5.0K
$162.50	Nov 6	15.80	17.70	$16.75	11.3%	29	0.96	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Nov 20	2.32	3.25	$2.79	33.3%	115	0.32	1.5K
$165.00	Nov 20	1.00	1.33	$1.17	28.2%	64	0.15	3.5K
$165.00	Dec 18	2.46	2.97	$2.72	18.8%	51	0.22	2.1K
$155.00	Dec 18	1.22	1.41	$1.32	14.4%	20	0.12	1.2K
$170.00	Dec 18	3.45	3.95	$3.70	13.5%	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. 34 strikes (avg 43.3%, max 86.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Nov 6	Dec 4	52.2%	31.9%	63.6%	47	382
$180.00	Nov 6	Dec 18	51.0%	31.5%	61.7%	14	1.4K
$175.00	Nov 6	Dec 18	44.2%	28.2%	56.4%	--	3.4K
$178.00	Nov 6	Dec 4	46.3%	29.9%	55.2%	1	692
$183.00	Nov 6	Dec 4	44.9%	29.2%	53.9%	2	149

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Nov 6	Dec 18	57.1%	30.6%	86.9%	--	1.5K
$177.50	Nov 6	Dec 18	44.5%	27.2%	63.8%	--	2.0K
$179.00	Nov 6	Dec 4	52.2%	31.9%	63.8%	2	253
$180.00	Nov 6	Dec 18	51.0%	31.5%	61.7%	5	3.9K
$175.00	Nov 6	Dec 18	44.2%	28.2%	56.4%	10	7.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 9.00, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.00	$178.00	Nov 6	$0.24	$0.76	$0.24	65%	3.17	$177.24
$180.00	$182.50	Dec 18	$0.88	$1.62	$0.88	49%	1.84	$180.88
$175.00	$177.00	Nov 20	$0.95	$1.05	$0.95	63%	1.11	$175.95
$181.00	$182.00	Dec 4	$0.20	$0.80	$0.20	45%	4.00	$181.20
$186.00	$187.50	Dec 4	$0.24	$1.26	$0.24	32%	5.25	$186.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$183.00	Nov 20	$0.10	$0.90	$0.10	66%	9.00	$183.90
$190.00	$189.00	Nov 20	$0.32	$0.68	$0.32	82%	2.12	$189.68
$180.00	$177.00	Dec 11	$0.93	$2.07	$0.93	52%	2.23	$179.07
$196.00	$195.00	Nov 20	$0.44	$0.56	$0.44	91%	1.27	$195.56
$175.00	$172.50	Dec 18	$0.50	$2.00	$0.50	40%	4.00	$174.50

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 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 6	$0.37	$0.37	$2.13	94%	0.17	$202.87
$191.00	$192.00	Dec 4	$0.52	$0.52	$0.48	78%	1.08	$191.52
$182.50	$185.00	Dec 18	$1.35	$1.35	$1.15	56%	1.17	$183.85
$185.00	$186.00	Nov 20	$0.58	$0.58	$0.42	68%	1.38	$185.58
$185.00	$186.00	Nov 13	$0.51	$0.51	$0.49	73%	1.04	$185.51

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	72%	5.67	$170.15
$172.50	$170.00	Dec 18	$1.23	$1.23	$1.27	64%	0.97	$171.27
$174.00	$173.00	Nov 20	$0.67	$0.67	$0.33	64%	2.03	$173.33
$179.00	$178.00	Nov 6	$0.81	$0.81	$0.19	50%	4.26	$178.19
$175.00	$172.50	Nov 27	$1.19	$1.19	$1.31	61%	0.91	$173.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.50, cheapest $0.74)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$179.00	Nov 6	Nov 13	$0.95	52.2%	32.6%
$180.00	Nov 6	Nov 13	$1.05	51.0%	33.8%
$178.00	Nov 6	Nov 20	$2.22	46.3%	34.6%
$181.00	Nov 6	Nov 13	$1.69	39.8%	34.9%
$182.00	Nov 6	Nov 13	$1.72	40.7%	36.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$179.00	Nov 6	Nov 13	$0.74	52.2%	32.6%
$180.00	Nov 6	Nov 13	$2.07	51.0%	33.8%
$178.00	Nov 6	Nov 13	$1.78	46.3%	39.0%
$181.00	Nov 6	Nov 13	$0.74	39.8%	34.9%
$177.50	Nov 6	Nov 13	$1.96	44.5%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 2.79% of stock, avg 6.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$177.00	Nov 6	$3.55	$1.45	$5.00	$172.00	$182.00	2.79%
$180.00	Nov 6	$2.30	$2.71	$5.01	$174.99	$185.01	2.79%
$181.00	Nov 6	$1.35	$3.91	$5.26	$175.74	$186.26	2.93%
$182.00	Nov 6	$1.07	$4.38	$5.45	$176.55	$187.45	3.04%
$178.00	Nov 6	$3.31	$2.20	$5.51	$172.49	$183.51	3.07%
$182.50	Nov 6	$1.08	$4.50	$5.58	$176.92	$188.08	3.11%
$176.00	Nov 6	$4.45	$1.21	$5.66	$170.34	$181.66	3.16%
$183.00	Nov 6	$0.90	$4.97	$5.87	$177.13	$188.87	3.27%
$179.00	Nov 6	$2.88	$3.01	$5.89	$173.11	$184.89	3.28%
$175.00	Nov 6	$5.32	$0.95	$6.27	$168.73	$181.27	3.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.18% of stock, avg 4.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$176.00	Nov 6	$0.90	$1.21	$2.11	$173.89	$185.11
$182.00	$176.00	Nov 6	$1.07	$1.21	$2.28	$173.72	$184.28
$182.50	$176.00	Nov 6	$1.08	$1.21	$2.29	$173.71	$184.79
$183.00	$177.00	Nov 6	$0.90	$1.45	$2.35	$174.65	$185.35
$181.00	$176.00	Nov 6	$1.35	$1.21	$2.56	$173.44	$183.56
$182.00	$177.00	Nov 6	$1.07	$1.45	$2.52	$174.48	$184.52
$182.50	$177.00	Nov 6	$1.08	$1.45	$2.53	$174.47	$185.03
$181.00	$177.00	Nov 6	$1.35	$1.45	$2.80	$174.20	$183.80
$183.00	$177.50	Nov 6	$0.90	$1.88	$2.78	$174.72	$185.78
$192.50	$155.00	Dec 11	$1.59	$1.43	$3.02	$151.98	$195.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 0.34, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	202/205	Nov 6	$0.63	$1.87	88%	0.34	$161.37	$203.13
165/166	185/186	Nov 13	$0.74	$0.26	58%	2.85	$165.26	$185.74
170/171	189/190	Nov 13	$0.71	$0.29	60%	2.45	$170.29	$189.71
171/172	185/186	Nov 13	$0.85	$0.15	45%	5.67	$171.15	$185.85
165/166	193/194	Nov 6	$0.43	$0.57	86%	0.75	$165.57	$193.43
172/172	193/194	Nov 6	$0.55	$0.45	74%	1.22	$171.95	$193.55
167/168	193/194	Nov 6	$0.43	$0.57	85%	0.75	$167.07	$193.43
167/168	188/188	Nov 6	$0.37	$0.13	81%	2.85	$167.13	$187.87
165/166	192/192	Nov 6	$0.42	$0.58	84%	0.72	$165.58	$192.42
172/173	187/188	Nov 20	$0.83	$0.17	42%	4.88	$172.17	$187.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.26	$4.74	15%	18.23
$160.00	$165.00	$170.00	Nov 20	$0.29	$4.71	16%	16.24
$170.00	$172.50	$175.00	Dec 4	$0.09	$2.41	12%	26.78
$150.00	$155.00	$160.00	Nov 20	$0.09	$4.91	6%	54.56
$155.00	$160.00	$165.00	Nov 20	$0.19	$4.81	9%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.21	$4.79	14%	22.81
$170.00	$172.50	$175.00	Dec 4	$0.09	$2.41	11%	26.78
$160.00	$165.00	$170.00	Nov 27	$0.32	$4.68	14%	14.63
$150.00	$155.00	$160.00	Nov 20	$0.10	$4.90	5%	49.00
$200.00	$202.50	$205.00	Dec 18	$0.05	$2.45	4%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-4.23, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$4.23	$10.77
$172.50	$178.00	1:2	Nov 27	-$2.46	$3.04
$173.00	$177.00	1:2	Nov 13	-$2.01	$1.99
$200.00	$205.00	1:2	Nov 20	-$0.03	$4.97
$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	-$0.49	$4.51
$165.00	$160.00	1:2	Nov 20	-$0.23	$4.77
$170.00	$165.00	1:2	Dec 4	-$0.83	$4.17
$160.00	$155.00	1:2	Nov 13	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 3.32%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$182.50	Dec 18	$5.95	0.44	1.8%	3.32%	5.09%	1	505
$185.00	Dec 18	$4.40	0.38	3.2%	2.45%	5.62%	--	2.1K
$180.00	Dec 18	$6.15	0.49	0.4%	3.43%	3.81%	--	1.1K
$187.50	Dec 18	$3.75	0.33	4.6%	2.09%	6.65%	710	4.1K
$190.00	Dec 18	$2.82	0.28	6.0%	1.57%	7.53%	1	5.2K
$185.00	Dec 11	$3.70	0.37	3.2%	2.06%	5.23%	--	12
$182.00	Dec 4	$4.50	0.43	1.5%	2.51%	4.00%	--	78
$192.50	Dec 18	$2.20	0.23	7.3%	1.23%	8.58%	1	441
$180.00	Dec 4	$4.75	0.48	0.4%	2.65%	3.03%	--	141
$187.00	Dec 11	$2.68	0.31	4.3%	1.49%	5.78%	--	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 1,752

Total Puts 1,170

Put/Call Ratio 0.67

Net Difference 582

Prior's Put/Call Breakdown

Total Calls 969

Total Puts 793

Put/Call Ratio 0.82

Net Difference 176

Prior 7-Day Put/Call Summary

Total Calls 78,983

Total Puts 112,648

Average Put/Call Ratio 1.46

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