XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.51 +1.70%

(11/4 10:00) ◀

Wednesday, November 4, 2026 (10:05am)

▶ (11/4 10:10)

◀ 11/4 10:05 ▶

Option Volume

Detail

ℹ

Current (11/04 10:05am) 5,275

Calls: 3,346 (63%)

Puts: 1,929 (37%)

Prior (11/03) 2,591

Calls: 1,094 (42%)

Puts: 1,497 (58%)

Current vs Prior +103.59%

Calls: +205.85% (Calls)

Puts: +28.86% (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 -80.73%

Calls: -70.35%

Puts: -88.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:05am) $2.53M

Calls: $1.60M (63%)

Puts: $934.8K (37%)

Prior (11/03) $1.55M

Calls: $683.2K (44%)

Puts: $863.3K (56%)

Current vs Prior +63.83%

Calls: +134.04%

Puts: +8.28%

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 -83.78%

Calls: -77.88%

Puts: -88.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:05am) 0.58

Prior (11/03) 1.37

Current vs Prior -57.87%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -60.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 10:05am) 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 2.90% | 4.66%5.53% | 9.12%

Prior 3.83% | 5.64%6.35% | 10.04%

Current vs Prior -24.22% | -17.38%-12.82% | -9.16%

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

Current vs 7-Day Avg -13.07% | -5.10%-14.31% | -4.56%

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

Current vs 7-Day Eod -24.22% | -17.38%-12.82% | -9.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.44% | 41.96%

Calls: 44.30% | 43.08%

Puts: 32.58% | 40.84%

Prior 53.38% | 31.77%

Calls: 46.37% | 40.38%

Puts: 60.38% | 23.16%

Current vs Prior -27.99% | +32.07%

Prior 7-Day Avg 57.48% | 49.16%

Calls: 60.12% | 47.11%

Puts: 54.84% | 51.21%

Current vs 7-Day Avg -33.13% | -14.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.60M). Elevated premium activity with dollar volume up 64% vs prior. Unusually high activity with volume up 104% vs prior - elevated interest. Bullish P/C ratio of 0.58.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
10:05	BULLISH	BULLISH	BULLISH
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 31 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%	--	0.94	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%	--	0.93	151
$150.00	Dec 18	29.90	31.85	$30.88	6.3%	--	0.93	585

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Dec 18	4.85	5.20	$5.03	7.0%	66	0.40	7.2K
$210.00	Dec 18	29.95	32.25	$31.10	7.4%	--	0.94	24
$207.50	Dec 18	27.50	29.70	$28.60	7.7%	--	0.94	78
$184.00	Nov 20	6.90	7.50	$7.20	8.3%	4	0.66	513
$200.00	Nov 6	20.15	22.00	$21.08	8.8%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.63, cheapest $0.63)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	0.57	0.68	$0.63	17.5%	17	0.09	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$159.00	Nov 6	19.50	21.05	$20.27	7.6%	6	1.00	1
$160.00	Nov 6	18.55	19.90	$19.23	7.0%	6	1.00	18
$161.00	Nov 6	17.15	19.40	$18.27	12.3%	--	1.00	19
$162.50	Nov 6	15.70	17.55	$16.63	11.1%	65	1.00	207
$145.00	Nov 20	33.55	35.55	$34.55	5.8%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	20.15	22.00	$21.08	8.8%	1	1.00	--
$194.00	Nov 6	13.95	16.05	$15.00	14.0%	--	0.99	20
$200.00	Nov 20	19.95	22.50	$21.23	12.0%	--	0.95	1.0K
$189.00	Nov 6	9.25	11.10	$10.18	18.2%	1	0.95	95
$195.00	Nov 13	15.00	17.50	$16.25	15.4%	--	0.94	29

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 3.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Dec 18	3.60	4.00	$3.80	10.5%	1.0K	0.33	4.1K
$197.50	Dec 18	1.08	1.35	$1.22	22.1%	277	0.15	1.3K
$182.50	Dec 18	5.60	6.05	$5.82	7.7%	130	0.44	505
$195.00	Dec 18	1.56	1.77	$1.67	12.6%	127	0.19	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	0.51	0.88	$0.70	52.9%	140	0.06	--
$145.00	Dec 18	0.68	0.94	$0.81	32.1%	140	0.07	576
$160.00	Nov 13	0.20	0.42	$0.31	71.0%	119	0.06	357
$173.00	Nov 20	2.20	3.25	$2.73	38.5%	115	0.31	1.5K
$175.00	Nov 6	0.73	1.00	$0.87	31.0%	92	0.24	571

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 40.8%, max 104.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Nov 6	Dec 18	43.0%	26.9%	59.5%	--	3.4K
$181.00	Nov 6	Dec 4	42.3%	28.2%	50.1%	2	560
$179.00	Nov 6	Dec 4	43.1%	29.2%	47.9%	85	382
$176.00	Nov 6	Dec 4	43.2%	29.6%	45.8%	1	96
$183.00	Nov 6	Dec 4	38.5%	27.2%	41.7%	4	149

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Nov 6	Dec 18	58.1%	28.4%	104.5%	--	1.5K
$177.50	Nov 6	Dec 18	46.1%	26.8%	72.3%	--	2.0K
$175.00	Nov 6	Dec 18	43.0%	26.9%	59.5%	158	7.8K
$172.00	Nov 6	Nov 20	51.3%	33.9%	51.6%	5	2.4K
$181.00	Nov 6	Dec 4	42.3%	28.2%	50.1%	--	252

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 3.39, avg 4.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$178.00	$179.00	Dec 4	$0.23	$0.77	$0.23	54%	3.35	$178.23
$179.00	$180.00	Nov 20	$0.22	$0.78	$0.22	51%	3.55	$179.22
$178.00	$179.00	Nov 6	$0.35	$0.65	$0.35	60%	1.86	$178.35
$181.00	$182.00	Dec 4	$0.27	$0.73	$0.27	46%	2.70	$181.27
$180.00	$181.00	Nov 13	$0.28	$0.72	$0.28	46%	2.57	$180.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Dec 18	$0.57	$1.93	$0.57	56%	3.39	$181.93
$184.00	$183.00	Nov 20	$0.10	$0.90	$0.10	66%	9.00	$183.90
$165.00	$160.00	Dec 4	$0.32	$4.68	$0.32	19%	14.62	$164.68
$182.00	$181.00	Dec 4	$0.20	$0.80	$0.20	56%	4.00	$181.80
$181.00	$180.00	Nov 13	$0.22	$0.78	$0.22	57%	3.55	$180.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 2.57, avg 0.59)

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	52%	4.00	$180.80
$181.00	$182.00	Nov 13	$0.67	$0.67	$0.33	57%	2.03	$181.67
$191.00	$192.00	Dec 4	$0.45	$0.45	$0.55	78%	0.82	$191.45
$180.00	$182.50	Dec 18	$1.38	$1.38	$1.12	51%	1.23	$181.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$170.00	Nov 20	$0.72	$0.72	$0.28	72%	2.57	$170.28
$150.00	$145.00	Dec 11	$0.79	$0.79	$4.21	89%	0.19	$149.21
$178.00	$177.00	Nov 20	$0.90	$0.90	$0.10	54%	9.00	$177.10
$174.00	$173.00	Nov 20	$0.73	$0.73	$0.27	65%	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. 15 found (avg debit $1.61, cheapest $1.64)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$179.00	Nov 6	Nov 13	$1.29	43.1%	34.5%
$181.00	Nov 6	Nov 13	$1.47	42.3%	35.5%
$182.00	Nov 6	Nov 13	$1.28	39.5%	32.9%
$177.50	Nov 13	Dec 4	$2.30	36.1%	30.0%
$180.00	Nov 6	Nov 13	$1.32	39.7%	34.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Nov 6	Nov 13	$1.64	46.1%	36.1%
$179.00	Nov 6	Nov 13	$1.53	43.1%	34.5%
$181.00	Nov 6	Nov 13	$1.11	42.3%	35.5%
$182.00	Nov 6	Nov 13	$1.23	39.5%	32.9%
$180.00	Nov 6	Nov 13	$1.86	39.7%	34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.51% of stock, avg 6.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.89	$1.62	$4.51	$173.49	$182.51	2.51%
$180.00	Nov 6	$2.01	$2.67	$4.68	$175.32	$184.68	2.61%
$177.00	Nov 6	$3.50	$1.36	$4.86	$172.14	$181.86	2.71%
$179.00	Nov 6	$2.54	$2.35	$4.89	$174.11	$183.89	2.72%
$181.00	Nov 6	$1.58	$3.64	$5.22	$175.78	$186.22	2.91%
$182.00	Nov 6	$1.10	$4.35	$5.45	$176.55	$187.45	3.04%
$176.00	Nov 6	$4.33	$1.15	$5.48	$170.52	$181.48	3.05%
$182.50	Nov 6	$1.00	$4.47	$5.47	$177.03	$187.97	3.05%
$183.00	Nov 6	$0.78	$4.88	$5.66	$177.34	$188.66	3.15%
$175.00	Nov 6	$5.15	$0.87	$6.02	$168.98	$181.02	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.08% of stock, avg 4.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$176.00	Nov 6	$0.78	$1.15	$1.93	$174.07	$184.93
$182.50	$176.00	Nov 6	$1.00	$1.15	$2.15	$173.85	$184.65
$182.00	$176.00	Nov 6	$1.10	$1.15	$2.25	$173.75	$184.25
$183.00	$177.00	Nov 6	$0.78	$1.36	$2.14	$174.86	$185.14
$182.50	$177.00	Nov 6	$1.00	$1.36	$2.36	$174.64	$184.86
$182.00	$177.00	Nov 6	$1.10	$1.36	$2.46	$174.54	$184.46
$183.00	$178.00	Nov 6	$0.78	$1.62	$2.40	$175.60	$185.40
$182.50	$178.00	Nov 6	$1.00	$1.62	$2.62	$175.38	$185.12
$181.00	$176.00	Nov 6	$1.58	$1.15	$2.73	$173.27	$183.73
$182.00	$178.00	Nov 6	$1.10	$1.62	$2.72	$175.28	$184.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 6.69, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/171	188/188	Nov 20	$0.87	$0.13	48%	6.69	$170.13	$188.37
161/162	193/194	Nov 6	$0.47	$0.53	88%	0.89	$161.53	$193.47
161/162	192/192	Nov 6	$0.49	$0.51	86%	0.96	$161.51	$192.49
161/162	202/205	Nov 6	$0.66	$1.84	88%	0.36	$161.34	$203.16
167/168	193/194	Nov 6	$0.49	$0.51	85%	0.96	$167.01	$193.49
165/166	193/194	Nov 6	$0.46	$0.54	86%	0.85	$165.54	$193.46
165/166	192/192	Nov 6	$0.48	$0.52	84%	0.92	$165.52	$192.48
162/163	193/194	Nov 6	$0.42	$0.58	88%	0.72	$162.58	$193.42
173/174	188/188	Nov 20	$0.88	$0.12	41%	7.33	$173.12	$188.38
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. 128 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.15	$4.85	12%	32.33
$150.00	$155.00	$160.00	Nov 20	$0.09	$4.91	7%	54.56
$182.50	$185.00	$187.50	Dec 18	$0.06	$2.44	11%	40.67
$185.00	$187.50	$190.00	Dec 18	$0.07	$2.43	11%	34.71
$155.00	$160.00	$165.00	Nov 20	$0.15	$4.85	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.35	$4.65	15%	13.29
$162.50	$165.00	$167.50	Dec 18	$0.09	$2.41	6%	26.78
$170.00	$172.50	$175.00	Nov 27	$0.18	$2.32	12%	12.89
$165.00	$167.50	$170.00	Dec 18	$0.13	$2.37	8%	18.23
$183.00	$184.00	$185.00	Nov 13	$0.08	$0.92	8%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-6.29, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$159.00	1:2	Nov 6	-$6.29	$7.71
$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	-$0.10	$4.90
$200.00	$205.00	1:2	Nov 20	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 27	-$0.33	$4.67
$170.00	$165.00	1:2	Nov 20	-$0.28	$4.72
$165.00	$160.00	1:2	Nov 20	-$0.16	$4.84
$165.00	$160.00	1:2	Nov 27	-$0.52	$4.48
$155.00	$150.00	1:2	Nov 13	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 3.76%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$6.75	0.49	0.3%	3.76%	4.03%	--	1.1K
$182.50	Dec 18	$5.60	0.44	1.7%	3.12%	4.79%	130	505
$185.00	Dec 18	$4.55	0.38	3.1%	2.53%	5.59%	9	2.1K
$187.50	Dec 18	$3.60	0.33	4.5%	2.01%	6.46%	1.0K	4.1K
$190.00	Dec 18	$2.72	0.28	5.8%	1.52%	7.36%	44	5.2K
$180.00	Dec 4	$5.40	0.49	0.3%	3.01%	3.28%	--	141
$185.00	Dec 11	$3.50	0.36	3.1%	1.95%	5.01%	--	12
$182.00	Dec 4	$4.20	0.43	1.4%	2.34%	3.73%	4	78
$187.00	Dec 11	$2.68	0.31	4.2%	1.49%	5.67%	--	29
$192.50	Dec 18	$1.96	0.23	7.2%	1.09%	8.33%	14	441

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 3,346

Total Puts 1,929

Put/Call Ratio 0.58

Net Difference 1,417

Prior's Put/Call Breakdown

Total Calls 1,094

Total Puts 1,497

Put/Call Ratio 1.37

Net Difference -403

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