XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$178.39 +1.06%

(11/4 09:50) ◀

Wednesday, November 4, 2026 (9:55am)

▶ (11/4 10:00)

◀ 11/4 09:55 ▶

Option Volume

Detail

ℹ

Current (11/04 9:55am) 3,731

Calls: 2,020 (54%)

Puts: 1,711 (46%)

Prior (11/03) 1,936

Calls: 1,044 (54%)

Puts: 892 (46%)

Current vs Prior +92.72%

Calls: +93.49% (Calls)

Puts: +91.82% (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 -86.37%

Calls: -82.10%

Puts: -89.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 9:55am) $2.06M

Calls: $1.16M (56%)

Puts: $903.7K (44%)

Prior (11/03) $1.16M

Calls: $672.5K (58%)

Puts: $485.5K (42%)

Current vs Prior +77.79%

Calls: +71.77%

Puts: +86.14%

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 -86.82%

Calls: -84.02%

Puts: -89.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:55am) 0.85

Prior (11/03) 0.85

Current vs Prior -0.86%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -42.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 9:55am) 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 3.29% | 4.62%6.04% | 9.21%

Prior 3.83% | 5.64%6.35% | 10.04%

Current vs Prior -14.08% | -17.96%-4.76% | -8.31%

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

Current vs 7-Day Avg -1.44% | -5.76%-6.39% | -3.67%

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

Current vs 7-Day Eod -14.08% | -17.96%-4.76% | -8.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.78% | 33.47%

Calls: 46.42% | 39.15%

Puts: 7.14% | 27.78%

Prior 53.38% | 31.77%

Calls: 46.37% | 40.38%

Puts: 60.38% | 23.16%

Current vs Prior -49.83% | +5.35%

Prior 7-Day Avg 57.48% | 49.16%

Calls: 60.12% | 47.11%

Puts: 54.84% | 51.21%

Current vs 7-Day Avg -53.41% | -31.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 78% vs prior. Above-average activity with volume up 93% vs prior. 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:55	BULLISH	BULLISH	BULLISH
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 36 of results (avg 7.2%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Dec 18	3.40	3.50	$3.45	2.9%	713	0.33	4.1K
$182.50	Dec 18	5.40	5.65	$5.53	4.5%	1	0.44	505
$182.00	Dec 4	4.30	4.50	$4.40	4.5%	4	0.42	78
$145.00	Dec 18	34.65	36.40	$35.53	4.9%	--	0.93	1.5K
$145.00	Nov 6	33.20	35.15	$34.17	5.7%	--	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Dec 18	5.35	5.50	$5.43	2.8%	60	0.40	7.2K
$170.00	Dec 18	3.75	3.90	$3.83	3.9%	22	0.30	11.5K
$179.00	Nov 6	2.56	2.75	$2.66	7.1%	3	0.51	73
$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%	--	0.94	78

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.85, cheapest $0.86)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Dec 11	0.76	0.87	$0.82	13.4%	5	0.12	51
$200.00	Dec 18	0.82	0.92	$0.87	11.5%	40	0.12	5.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$174.00	Nov 6	0.78	0.94	$0.86	18.6%	1	0.22	67

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
$145.00	Nov 20	33.55	35.55	$34.55	5.8%	--	1.00	19
$160.00	Nov 6	18.25	20.15	$19.20	9.9%	--	0.99	18
$164.00	Nov 6	14.30	16.30	$15.30	13.1%	--	0.95	10
$167.00	Nov 6	11.45	13.30	$12.38	14.9%	--	0.95	18
$161.00	Nov 6	17.25	19.20	$18.23	10.7%	--	0.94	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Nov 6	9.25	11.25	$10.25	19.5%	1	1.00	95
$194.00	Nov 6	13.95	16.20	$15.08	14.9%	--	1.00	20
$188.00	Nov 6	8.30	10.30	$9.30	21.5%	1	0.99	191
$195.00	Nov 13	15.00	17.30	$16.15	14.2%	--	0.98	29
$193.00	Nov 6	12.90	15.20	$14.05	16.4%	--	0.97	197

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 2.6K, top 713)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Dec 18	3.40	3.50	$3.45	2.9%	713	0.33	4.1K
$197.50	Dec 18	1.03	1.25	$1.14	19.3%	276	0.14	1.3K
$195.00	Dec 18	1.50	1.60	$1.55	6.5%	125	0.18	2.9K
$179.00	Nov 6	1.96	3.20	$2.58	48.1%	47	0.50	186
$162.50	Nov 6	15.80	17.45	$16.63	9.9%	44	0.94	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Dec 11	0.49	1.07	$0.78	74.4%	140	0.07	--
$145.00	Dec 18	0.55	1.28	$0.92	79.3%	140	0.07	576
$173.00	Nov 20	2.32	3.25	$2.79	33.3%	115	0.32	1.5K
$175.00	Nov 6	1.01	1.16	$1.09	13.8%	92	0.27	571
$165.00	Nov 20	1.06	1.23	$1.15	14.8%	65	0.15	3.5K

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 45.3%, max 80.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Nov 6	Dec 18	45.7%	28.7%	58.8%	--	3.4K
$178.00	Nov 6	Dec 4	45.8%	29.6%	54.7%	1	692
$181.00	Nov 6	Dec 4	45.2%	29.3%	54.2%	2	560
$176.00	Nov 6	Dec 4	44.7%	29.5%	51.5%	1	96
$184.00	Nov 6	Dec 4	41.3%	27.5%	50.0%	11	520

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Nov 6	Dec 18	56.9%	31.4%	80.9%	--	1.5K
$175.00	Nov 6	Dec 18	45.7%	28.7%	58.8%	152	7.8K
$177.50	Nov 6	Dec 18	44.0%	28.2%	56.1%	--	2.0K
$178.00	Nov 6	Dec 4	45.8%	29.4%	55.8%	4	327
$181.00	Nov 6	Dec 4	45.2%	29.3%	54.2%	--	252

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 9.00, avg 4.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.00	$178.00	Nov 6	$0.26	$0.74	$0.26	62%	2.85	$177.26
$179.00	$180.00	Nov 20	$0.22	$0.78	$0.22	49%	3.55	$179.22
$186.00	$187.50	Dec 4	$0.21	$1.29	$0.21	31%	6.14	$186.21
$184.00	$185.00	Nov 20	$0.12	$0.88	$0.12	33%	7.33	$184.12
$181.00	$182.00	Nov 13	$0.24	$0.76	$0.24	42%	3.17	$181.24

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	67%	9.00	$183.90
$165.00	$160.00	Dec 4	$0.37	$4.63	$0.37	20%	12.51	$164.63
$175.00	$172.50	Dec 18	$0.50	$2.00	$0.50	40%	4.00	$174.50
$180.00	$177.00	Dec 11	$1.03	$1.97	$1.03	52%	1.91	$178.97
$182.00	$181.00	Nov 20	$0.22	$0.78	$0.22	60%	3.55	$181.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 4.56, avg 0.61)

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
$180.00	$181.00	Nov 20	$0.80	$0.80	$0.20	54%	4.00	$180.80
$191.00	$192.00	Dec 4	$0.53	$0.53	$0.47	78%	1.13	$191.53
$180.00	$182.50	Dec 18	$1.50	$1.50	$1.00	50%	1.50	$181.50
$180.00	$181.00	Dec 4	$0.75	$0.75	$0.25	52%	3.00	$180.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$170.00	Nov 20	$0.82	$0.82	$0.18	71%	4.56	$170.18
$177.00	$176.00	Nov 13	$0.81	$0.81	$0.19	57%	4.26	$176.19
$150.00	$145.00	Dec 11	$0.75	$0.75	$4.25	89%	0.18	$149.25
$174.00	$173.00	Nov 20	$0.67	$0.67	$0.33	64%	2.03	$173.33
$176.00	$175.00	Nov 20	$0.72	$0.72	$0.28	58%	2.57	$175.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.69, cheapest $1.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$179.00	Nov 6	Nov 13	$1.25	47.8%	32.2%
$176.00	Nov 6	Dec 4	$3.73	44.7%	29.5%
$181.00	Nov 6	Nov 13	$1.03	45.2%	32.0%
$178.00	Nov 6	Nov 20	$2.32	45.8%	34.2%
$177.50	Nov 13	Dec 4	$2.35	39.3%	29.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$179.00	Nov 6	Nov 13	$1.12	47.8%	32.2%
$181.00	Nov 6	Nov 13	$0.74	45.2%	32.0%
$176.00	Nov 6	Nov 13	$1.45	44.7%	35.7%
$180.00	Nov 6	Nov 13	$1.85	42.5%	34.5%
$178.00	Nov 6	Nov 13	$1.78	45.8%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 2.67% of stock, avg 6.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Nov 6	$1.84	$2.93	$4.77	$175.23	$184.77	2.67%
$177.00	Nov 6	$3.47	$1.71	$5.18	$171.82	$182.18	2.90%
$179.00	Nov 6	$2.58	$2.66	$5.24	$173.76	$184.24	2.94%
$178.00	Nov 6	$3.21	$2.20	$5.41	$172.59	$183.41	3.03%
$182.00	Nov 6	$1.08	$4.38	$5.46	$176.54	$187.46	3.06%
$182.50	Nov 6	$1.00	$4.50	$5.50	$177.00	$188.00	3.08%
$181.00	Nov 6	$1.60	$3.91	$5.51	$175.49	$186.51	3.09%
$176.00	Nov 6	$4.45	$1.34	$5.79	$170.21	$181.79	3.25%
$183.00	Nov 6	$0.82	$4.97	$5.79	$177.21	$188.79	3.25%
$175.00	Nov 6	$5.18	$1.09	$6.27	$168.73	$181.27	3.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.17% of stock, avg 4.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$175.00	Nov 6	$1.00	$1.09	$2.09	$172.91	$184.59
$182.00	$175.00	Nov 6	$1.08	$1.09	$2.17	$172.83	$184.17
$182.50	$176.00	Nov 6	$1.00	$1.34	$2.34	$173.66	$184.84
$182.00	$176.00	Nov 6	$1.08	$1.34	$2.42	$173.58	$184.42
$181.00	$175.00	Nov 6	$1.60	$1.09	$2.69	$172.31	$183.69
$182.50	$177.00	Nov 6	$1.00	$1.71	$2.71	$174.29	$185.21
$182.00	$177.00	Nov 6	$1.08	$1.71	$2.79	$174.21	$184.79
$181.00	$176.00	Nov 6	$1.60	$1.34	$2.94	$173.06	$183.94
$192.50	$155.00	Dec 11	$1.55	$1.41	$2.96	$152.04	$195.46
$182.50	$177.50	Nov 6	$1.00	$1.88	$2.88	$174.62	$185.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 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	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
170/171	183/184	Nov 13	$0.87	$0.13	42%	6.69	$170.13	$183.87
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
170/171	185/186	Nov 13	$0.76	$0.24	50%	3.17	$170.24	$185.76
170/171	188/188	Nov 13	$0.68	$0.32	58%	2.12	$170.32	$188.18
165/166	202/205	Nov 6	$0.62	$1.88	85%	0.33	$165.38	$203.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.22	$4.78	14%	21.73
$160.00	$165.00	$170.00	Nov 20	$0.33	$4.67	14%	14.15
$170.00	$172.50	$175.00	Dec 4	$0.09	$2.41	11%	26.78
$192.50	$195.00	$197.50	Dec 18	$0.06	$2.44	8%	40.67
$155.00	$160.00	$165.00	Nov 20	$0.17	$4.83	8%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.28	$4.72	15%	16.86
$155.00	$160.00	$165.00	Nov 27	$0.13	$4.87	8%	37.46
$170.00	$172.50	$175.00	Dec 4	$0.07	$2.43	11%	34.71
$150.00	$155.00	$160.00	Nov 20	$0.10	$4.90	5%	49.00
$155.00	$160.00	$165.00	Nov 20	$0.23	$4.77	9%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-4.23, 145 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	-$2.36	$3.14
$173.00	$177.00	1:2	Nov 13	-$2.23	$1.77
$200.00	$205.00	1:2	Dec 4	-$0.20	$4.80
$200.00	$205.00	1:2	Nov 20	-$0.05	$4.95

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	-$0.42	$4.58
$150.00	$145.00	1:2	Dec 11	-$0.03	$4.97
$165.00	$160.00	1:2	Nov 20	-$0.25	$4.75
$170.00	$165.00	1:2	Nov 27	-$0.81	$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 3.03%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$182.50	Dec 18	$5.40	0.44	2.3%	3.03%	5.33%	1	505
$180.00	Dec 18	$6.15	0.49	0.9%	3.45%	4.35%	--	1.1K
$185.00	Dec 18	$4.20	0.38	3.7%	2.35%	6.06%	--	2.1K
$187.50	Dec 18	$3.40	0.33	5.1%	1.91%	7.01%	713	4.1K
$185.00	Dec 11	$3.50	0.36	3.7%	1.96%	5.67%	--	12
$190.00	Dec 18	$2.62	0.28	6.5%	1.47%	7.98%	1	5.2K
$182.00	Dec 4	$4.30	0.42	2.0%	2.41%	4.43%	4	78
$179.00	Dec 4	$5.30	0.50	0.3%	2.97%	3.31%	--	196
$180.00	Dec 4	$4.75	0.47	0.9%	2.66%	3.57%	--	141
$187.00	Dec 11	$2.68	0.31	4.8%	1.50%	6.33%	--	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 2,020

Total Puts 1,711

Put/Call Ratio 0.85

Net Difference 309

Prior's Put/Call Breakdown

Total Calls 1,044

Total Puts 892

Put/Call Ratio 0.85

Net Difference 152

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