XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.23 +1.54%

(11/4 09:55) ◀

Wednesday, November 4, 2026 (10:00am)

▶ (11/4 10:05)

◀ 11/4 10:00 ▶

Option Volume

Detail

ℹ

Current (11/04 10:00am) 4,111

Calls: 2,339 (57%)

Puts: 1,772 (43%)

Prior (11/03) 2,252

Calls: 1,064 (47%)

Puts: 1,188 (53%)

Current vs Prior +82.55%

Calls: +119.83% (Calls)

Puts: +49.16% (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 -84.98%

Calls: -79.27%

Puts: -88.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:00am) $2.25M

Calls: $1.33M (59%)

Puts: $917.9K (41%)

Prior (11/03) $1.36M

Calls: $677.9K (50%)

Puts: $680.3K (50%)

Current vs Prior +65.75%

Calls: +96.67%

Puts: +34.94%

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 -85.59%

Calls: -81.55%

Puts: -89.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:00am) 0.76

Prior (11/03) 1.12

Current vs Prior -32.15%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -48.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 10:00am) 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 3.04% | 4.80%5.54% | 9.17%

Prior 3.83% | 5.64%6.35% | 10.04%

Current vs Prior -20.75% | -14.78%-12.68% | -8.74%

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

Current vs 7-Day Avg -9.09% | -2.11%-14.18% | -4.12%

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

Current vs 7-Day Eod -20.75% | -14.78%-12.68% | -8.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.84% | 46.12%

Calls: 44.30% | 43.08%

Puts: 31.38% | 49.16%

Prior 53.38% | 31.77%

Calls: 46.37% | 40.38%

Puts: 60.38% | 23.16%

Current vs Prior -29.11% | +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 -34.17% | -6.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 66% vs prior. Above-average activity with volume up 83% vs prior. P/C ratio dropping 32% - sentiment shifting bullish. 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

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
10:00	BULLISH	BULLISH	BULLISH
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 25 of results (avg 7.7%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Dec 18	34.65	36.40	$35.53	4.9%	--	0.93	1.5K
$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%	--	0.93	15
$147.50	Dec 18	32.25	34.25	$33.25	6.0%	--	0.92	151
$182.50	Dec 18	5.60	5.95	$5.78	6.1%	130	0.44	505

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Dec 18	29.95	32.25	$31.10	7.4%	--	0.95	24
$207.50	Dec 18	27.50	29.80	$28.65	8.0%	--	0.94	78
$196.00	Nov 20	16.35	17.95	$17.15	9.3%	--	0.90	63
$205.00	Dec 18	25.00	27.45	$26.23	9.3%	--	0.92	221
$200.00	Nov 6	20.15	22.20	$21.17	9.7%	1	1.00	--

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. 171 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	18.05	20.35	$19.20	12.0%	--	1.00	18
$161.00	Nov 6	17.15	19.40	$18.27	12.3%	--	1.00	19
$162.50	Nov 6	15.70	17.65	$16.67	11.7%	63	1.00	207
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	20.15	22.20	$21.17	9.7%	1	1.00	--
$194.00	Nov 6	13.95	16.40	$15.18	16.1%	--	0.99	20
$200.00	Nov 20	19.95	22.80	$21.38	13.3%	--	0.95	1.0K
$189.00	Nov 6	9.25	11.25	$10.25	19.5%	1	0.95	95
$195.00	Nov 13	15.00	18.00	$16.50	18.2%	--	0.95	29

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 2.9K, top 723)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Dec 18	3.30	3.85	$3.58	15.4%	723	0.32	4.1K
$197.50	Dec 18	1.08	1.30	$1.19	18.5%	277	0.15	1.3K
$182.50	Dec 18	5.60	5.95	$5.78	6.1%	130	0.44	505
$195.00	Dec 18	1.43	1.71	$1.57	17.8%	127	0.18	2.9K
$200.00	Dec 18	0.83	1.02	$0.93	20.4%	82	0.12	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Dec 11	0.46	0.95	$0.71	69.0%	140	0.07	--
$145.00	Dec 18	0.58	1.05	$0.82	57.3%	140	0.07	576
$173.00	Nov 20	2.20	3.25	$2.73	38.5%	115	0.32	1.5K
$175.00	Nov 6	0.73	1.25	$0.99	52.5%	92	0.26	571
$165.00	Nov 20	0.96	1.24	$1.10	25.5%	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. 31 strikes (avg 43.6%, max 101.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Nov 6	Dec 4	47.4%	28.6%	65.6%	6	692
$175.00	Nov 6	Dec 18	45.9%	28.2%	62.7%	--	3.4K
$176.00	Nov 6	Dec 4	45.0%	28.7%	56.9%	1	96
$181.00	Nov 6	Dec 4	43.4%	29.3%	48.0%	2	560
$179.00	Nov 6	Dec 4	44.6%	30.8%	45.1%	47	382

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Nov 6	Dec 18	57.9%	28.8%	101.0%	--	1.5K
$178.00	Nov 6	Dec 4	47.4%	28.6%	65.6%	4	327
$177.50	Nov 6	Dec 18	45.5%	27.5%	65.4%	--	2.0K
$175.00	Nov 6	Dec 18	45.9%	28.2%	62.7%	156	7.8K
$176.00	Nov 6	Dec 4	45.0%	28.7%	56.9%	54	335

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 3.03, avg 4.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Nov 6	$0.11	$0.89	$0.11	43%	8.09	$180.11
$179.00	$180.00	Nov 20	$0.22	$0.78	$0.22	50%	3.55	$179.22
$178.00	$179.00	Nov 6	$0.28	$0.72	$0.28	57%	2.57	$178.28
$184.00	$185.00	Nov 20	$0.12	$0.88	$0.12	34%	7.33	$184.12
$181.00	$182.00	Dec 4	$0.27	$0.73	$0.27	45%	2.70	$181.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Dec 18	$0.62	$1.88	$0.62	56%	3.03	$181.88
$184.00	$183.00	Nov 20	$0.10	$0.90	$0.10	66%	9.00	$183.90
$165.00	$160.00	Dec 4	$0.33	$4.67	$0.33	20%	14.15	$164.67
$182.00	$181.00	Nov 20	$0.22	$0.78	$0.22	60%	3.55	$181.78
$165.00	$160.00	Nov 27	$0.34	$4.66	$0.34	18%	13.71	$164.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 6.69, avg 0.56)

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	53%	4.00	$180.80
$180.00	$182.50	Dec 18	$1.42	$1.42	$1.08	51%	1.31	$181.42
$191.00	$192.00	Dec 4	$0.45	$0.45	$0.55	78%	0.82	$191.45
$199.00	$200.00	Nov 20	$0.27	$0.27	$0.73	93%	0.37	$199.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Nov 20	$0.87	$0.87	$0.13	59%	6.69	$175.13
$171.00	$170.00	Nov 20	$0.72	$0.72	$0.28	71%	2.57	$170.28
$150.00	$145.00	Dec 11	$0.78	$0.78	$4.22	89%	0.18	$149.22
$174.00	$173.00	Nov 20	$0.73	$0.73	$0.27	64%	2.70	$173.27
$176.00	$175.00	Nov 27	$0.75	$0.75	$0.25	58%	3.00	$175.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.72, cheapest $3.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Dec 4	$3.85	45.0%	28.7%
$178.00	Nov 6	Nov 20	$2.71	47.4%	34.4%
$179.00	Nov 6	Nov 13	$1.29	44.6%	32.7%
$181.00	Nov 6	Nov 13	$1.20	43.4%	32.4%
$177.50	Nov 13	Dec 4	$2.35	39.6%	28.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$179.00	Nov 6	Nov 13	$1.42	44.6%	32.7%
$181.00	Nov 6	Nov 13	$0.84	43.4%	32.4%
$176.00	Nov 6	Nov 13	$1.54	45.0%	35.8%
$178.00	Nov 6	Nov 13	$1.78	47.4%	38.7%
$182.00	Nov 6	Nov 13	$1.30	40.2%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.56% of stock, avg 6.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Nov 6	$1.69	$2.90	$4.59	$175.41	$184.59	2.56%
$177.00	Nov 6	$3.47	$1.47	$4.94	$172.06	$181.94	2.76%
$179.00	Nov 6	$2.54	$2.46	$5.00	$174.00	$184.00	2.79%
$178.00	Nov 6	$2.82	$2.20	$5.02	$172.98	$183.02	2.80%
$182.00	Nov 6	$1.08	$4.38	$5.46	$176.54	$187.46	3.05%
$181.00	Nov 6	$1.58	$3.91	$5.49	$175.51	$186.49	3.06%
$182.50	Nov 6	$1.00	$4.50	$5.50	$177.00	$188.00	3.07%
$176.00	Nov 6	$4.33	$1.27	$5.60	$170.40	$181.60	3.12%
$183.00	Nov 6	$0.75	$4.97	$5.72	$177.28	$188.72	3.19%
$175.00	Nov 6	$5.15	$0.99	$6.14	$168.86	$181.14	3.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.13% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$176.00	Nov 6	$0.75	$1.27	$2.02	$173.98	$185.02
$182.50	$176.00	Nov 6	$1.00	$1.27	$2.27	$173.73	$184.77
$182.00	$176.00	Nov 6	$1.08	$1.27	$2.35	$173.65	$184.35
$183.00	$177.00	Nov 6	$0.75	$1.47	$2.22	$174.78	$185.22
$182.50	$177.00	Nov 6	$1.00	$1.47	$2.47	$174.53	$184.97
$182.00	$177.00	Nov 6	$1.08	$1.47	$2.55	$174.45	$184.55
$181.00	$176.00	Nov 6	$1.58	$1.27	$2.85	$173.15	$183.85
$181.00	$177.00	Nov 6	$1.58	$1.47	$3.05	$173.95	$184.05
$183.00	$177.50	Nov 6	$0.75	$1.88	$2.63	$174.87	$185.63
$192.50	$155.00	Dec 11	$1.59	$1.38	$2.97	$152.03	$195.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 0.96, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
161/162	192/192	Nov 6	$0.49	$0.51	87%	0.96	$161.51	$192.49
161/162	202/205	Nov 6	$0.66	$1.84	88%	0.36	$161.34	$203.16
161/162	193/194	Nov 6	$0.47	$0.53	88%	0.89	$161.53	$193.47
170/171	188/188	Nov 20	$0.87	$0.13	48%	6.69	$170.13	$188.37
165/166	192/192	Nov 6	$0.48	$0.52	84%	0.92	$165.52	$192.48
165/166	193/194	Nov 6	$0.46	$0.54	86%	0.85	$165.54	$193.46
167/168	193/194	Nov 6	$0.46	$0.54	84%	0.85	$167.04	$193.46
162/163	193/194	Nov 6	$0.42	$0.58	88%	0.72	$162.58	$193.42
172/172	193/194	Nov 6	$0.55	$0.45	74%	1.22	$171.95	$193.55
162/163	202/205	Nov 6	$0.61	$1.89	87%	0.32	$162.39	$203.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.12	$4.88	14%	40.67
$155.00	$160.00	$165.00	Nov 20	$0.15	$4.85	9%	32.33
$150.00	$155.00	$160.00	Nov 20	$0.09	$4.91	6%	54.56
$170.00	$172.50	$175.00	Dec 4	$0.09	$2.41	12%	26.78
$160.00	$165.00	$170.00	Nov 20	$0.37	$4.63	16%	12.51

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.06	$4.94	5%	82.33
$155.00	$160.00	$165.00	Nov 20	$0.20	$4.80	9%	24.00
$200.00	$202.50	$205.00	Dec 18	$0.05	$2.45	4%	49.00
$160.00	$165.00	$170.00	Nov 20	$0.40	$4.60	15%	11.50
$162.50	$165.00	$167.50	Dec 18	$0.09	$2.41	6%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-4.15, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$4.15	$10.85
$172.50	$178.00	1:2	Nov 27	-$2.36	$3.14
$173.00	$177.00	1:2	Nov 13	-$2.13	$1.87
$200.00	$205.00	1:2	Dec 4	-$0.12	$4.88
$200.00	$205.00	1:2	Nov 20	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 20	-$0.28	$4.72
$170.00	$165.00	1:2	Nov 27	-$0.71	$4.29
$165.00	$160.00	1:2	Nov 20	-$0.26	$4.74
$160.00	$155.00	1:2	Nov 13	-$0.10	$4.90
$170.00	$165.00	1:2	Dec 4	-$0.98	$4.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 3.77%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$6.75	0.49	0.4%	3.77%	4.20%	--	1.1K
$182.50	Dec 18	$5.60	0.44	1.8%	3.12%	4.95%	130	505
$185.00	Dec 18	$4.35	0.38	3.2%	2.43%	5.65%	1	2.1K
$187.50	Dec 18	$3.30	0.32	4.6%	1.84%	6.46%	723	4.1K
$185.00	Dec 11	$3.50	0.36	3.2%	1.95%	5.17%	--	12
$190.00	Dec 18	$2.54	0.27	6.0%	1.42%	7.43%	42	5.2K
$182.00	Dec 4	$4.20	0.42	1.6%	2.34%	3.89%	4	78
$180.00	Dec 4	$4.75	0.47	0.4%	2.65%	3.08%	--	141
$187.00	Dec 11	$2.68	0.31	4.3%	1.50%	5.83%	--	29
$182.50	Dec 4	$3.65	0.41	1.8%	2.04%	3.86%	--	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 2,339

Total Puts 1,772

Put/Call Ratio 0.76

Net Difference 567

Prior's Put/Call Breakdown

Total Calls 1,064

Total Puts 1,188

Put/Call Ratio 1.12

Net Difference -124

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