XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.68 +1.80%

(11/4 10:05) ◀

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

▶ (11/4 10:15)

◀ 11/4 10:10 ▶

Option Volume

Detail

ℹ

Current (11/04 10:10am) 6,027

Calls: 3,704 (61%)

Puts: 2,323 (39%)

Prior (11/03) 3,129

Calls: 1,133 (36%)

Puts: 1,996 (64%)

Current vs Prior +92.62%

Calls: +226.92% (Calls)

Puts: +16.38% (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 -77.98%

Calls: -67.17%

Puts: -85.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:10am) $2.79M

Calls: $1.80M (64%)

Puts: $993.9K (36%)

Prior (11/03) $2.15M

Calls: $703.7K (33%)

Puts: $1.45M (67%)

Current vs Prior +29.99%

Calls: +155.68%

Puts: -31.22%

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 -82.12%

Calls: -75.10%

Puts: -88.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:10am) 0.63

Prior (11/03) 1.76

Current vs Prior -64.40%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -57.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 10:10am) 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% | 4.65%5.49% | 9.03%

Prior 3.83% | 5.64%6.35% | 10.04%

Current vs Prior -24.29% | -17.47%-13.43% | -10.08%

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

Current vs 7-Day Avg -13.16% | -5.19%-14.91% | -5.53%

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

Current vs 7-Day Eod -24.29% | -17.47%-13.43% | -10.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.44% | 40.66%

Calls: 44.30% | 40.47%

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% | +27.98%

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% | -17.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.80M). Above-average activity with volume up 93% vs prior. Bullish P/C ratio of 0.63. P/C ratio dropping 64% - sentiment shifting bullish.

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
10:10	BULLISH	BULLISH	BULLISH
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 43 of results (avg 7.4%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Dec 18	0.73	0.77	$0.75	5.3%	247	0.10	614
$145.00	Dec 18	34.65	36.60	$35.63	5.5%	--	0.95	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%	--	0.94	15
$147.50	Dec 18	32.25	34.25	$33.25	6.0%	--	0.93	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$179.00	Dec 4	5.10	5.30	$5.20	3.8%	--	0.47	180
$190.00	Dec 18	12.35	12.85	$12.60	4.0%	--	0.71	2.2K
$176.00	Dec 4	4.00	4.20	$4.10	4.9%	2	0.39	266
$178.00	Dec 4	4.70	4.95	$4.83	5.2%	--	0.45	255
$160.00	Dec 18	1.61	1.73	$1.67	7.2%	12	0.15	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.78, cheapest $0.63)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Dec 18	0.73	0.77	$0.75	5.3%	247	0.10	614

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	0.57	0.68	$0.63	17.5%	18	0.09	3.3K
$150.00	Dec 18	0.90	1.01	$0.96	11.5%	1	0.08	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 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	20.00	$19.27	7.5%	6	1.00	18
$161.00	Nov 6	17.55	19.00	$18.27	7.9%	35	1.00	19
$162.50	Nov 6	15.80	17.55	$16.68	10.5%	65	1.00	207
$167.00	Nov 6	11.40	13.50	$12.45	16.9%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	20.10	22.00	$21.05	9.0%	1	1.00	--
$196.00	Nov 6	16.20	17.60	$16.90	8.3%	1	0.99	1
$194.00	Nov 6	14.20	15.60	$14.90	9.4%	1	0.99	20
$200.00	Nov 20	19.95	22.45	$21.20	11.8%	--	0.95	1.0K
$195.00	Nov 13	15.00	17.45	$16.23	15.1%	--	0.95	29

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 4.2K, 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	1.34	$1.21	21.5%	277	0.15	1.3K
$202.50	Dec 18	0.73	0.77	$0.75	5.3%	247	0.10	614
$182.50	Dec 18	5.85	6.25	$6.05	6.6%	151	0.44	505
$195.00	Dec 18	1.67	1.83	$1.75	9.1%	130	0.19	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 27	0.78	1.12	$0.95	35.8%	287	0.11	88
$145.00	Dec 18	0.65	0.82	$0.74	23.0%	142	0.06	576
$145.00	Dec 11	0.53	0.76	$0.65	35.4%	140	0.06	--
$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	0.30	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 41.8%, max 74.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Nov 6	Dec 4	43.9%	26.3%	66.9%	85	382
$175.00	Nov 6	Dec 18	44.2%	27.1%	63.2%	--	3.4K
$181.00	Nov 6	Dec 4	40.9%	27.0%	51.2%	2	560
$177.00	Nov 6	Dec 4	41.1%	27.2%	51.0%	7	461
$176.00	Nov 6	Dec 4	41.4%	27.5%	50.6%	1	96

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Nov 6	Dec 18	47.5%	27.2%	74.8%	3	2.0K
$179.00	Nov 6	Dec 4	43.9%	26.3%	66.9%	5	253
$175.00	Nov 6	Dec 18	44.2%	27.1%	63.2%	160	7.8K
$181.00	Nov 6	Dec 4	40.9%	27.0%	51.2%	--	252
$176.00	Nov 6	Dec 4	41.4%	27.5%	50.6%	58	335

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 2.25, avg 4.50)

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	56%	3.35	$178.23
$179.00	$180.00	Nov 20	$0.22	$0.78	$0.22	53%	3.55	$179.22
$180.00	$181.00	Nov 13	$0.18	$0.82	$0.18	46%	4.56	$180.18
$181.00	$182.00	Dec 4	$0.20	$0.80	$0.20	47%	4.00	$181.20
$178.00	$179.00	Nov 6	$0.35	$0.65	$0.35	61%	1.86	$178.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Dec 18	$0.77	$1.73	$0.77	71%	2.25	$189.23
$182.50	$180.00	Dec 18	$0.70	$1.80	$0.70	55%	2.57	$181.80
$165.00	$160.00	Dec 4	$0.29	$4.71	$0.29	19%	16.24	$164.71
$181.00	$180.00	Nov 13	$0.19	$0.81	$0.19	57%	4.26	$180.81
$179.00	$178.00	Nov 13	$0.17	$0.83	$0.17	50%	4.88	$178.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 2.85, 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
$180.00	$181.00	Nov 20	$0.80	$0.80	$0.20	51%	4.00	$180.80
$181.00	$182.00	Nov 13	$0.71	$0.71	$0.29	57%	2.45	$181.71
$193.00	$194.00	Nov 27	$0.38	$0.38	$0.62	83%	0.61	$193.38
$184.00	$185.00	Dec 4	$0.60	$0.60	$0.40	61%	1.50	$184.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$170.00	Nov 20	$0.74	$0.74	$0.26	73%	2.85	$170.26
$150.00	$145.00	Dec 11	$0.79	$0.79	$4.21	89%	0.19	$149.21
$178.00	$177.00	Nov 20	$0.85	$0.85	$0.15	56%	5.67	$177.15
$174.00	$173.00	Nov 20	$0.73	$0.73	$0.27	66%	2.70	$173.27
$176.00	$175.00	Nov 20	$0.75	$0.75	$0.25	61%	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	43.9%	34.9%
$177.50	Nov 13	Dec 4	$2.30	35.5%	28.1%
$180.00	Nov 6	Nov 13	$1.28	41.9%	34.6%
$182.00	Nov 6	Nov 13	$1.33	38.5%	33.9%
$181.00	Nov 6	Nov 13	$1.57	40.9%	36.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Nov 6	Nov 13	$1.64	47.5%	35.5%
$179.00	Nov 6	Nov 13	$1.50	43.9%	34.9%
$180.00	Nov 6	Nov 13	$1.86	41.9%	34.6%
$178.00	Nov 6	Nov 13	$2.01	39.7%	34.7%
$182.00	Nov 6	Nov 13	$1.20	38.5%	33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 2.51% of stock, avg 6.79%)

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	$2.05	$2.67	$4.72	$175.28	$184.72	2.63%
$177.00	Nov 6	$3.50	$1.31	$4.81	$172.19	$181.81	2.68%
$179.00	Nov 6	$2.54	$2.30	$4.84	$174.16	$183.84	2.69%
$181.00	Nov 6	$1.58	$3.55	$5.13	$175.87	$186.13	2.86%
$176.00	Nov 6	$4.35	$1.01	$5.36	$170.64	$181.36	2.98%
$182.50	Nov 6	$1.00	$4.43	$5.43	$177.07	$187.93	3.02%
$182.00	Nov 6	$1.11	$4.35	$5.46	$176.54	$187.46	3.04%
$183.00	Nov 6	$0.78	$4.83	$5.61	$177.39	$188.61	3.12%
$175.00	Nov 6	$5.18	$0.87	$6.05	$168.95	$181.05	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.00% of stock, avg 3.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$176.00	Nov 6	$0.78	$1.01	$1.79	$174.21	$184.79
$182.50	$176.00	Nov 6	$1.00	$1.01	$2.01	$173.99	$184.51
$182.00	$176.00	Nov 6	$1.11	$1.01	$2.12	$173.88	$184.12
$183.00	$177.00	Nov 6	$0.78	$1.31	$2.09	$174.91	$185.09
$182.50	$177.00	Nov 6	$1.00	$1.31	$2.31	$174.69	$184.81
$182.00	$177.00	Nov 6	$1.11	$1.31	$2.42	$174.58	$184.42
$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	$1.01	$2.59	$173.41	$183.59
$182.00	$178.00	Nov 6	$1.11	$1.62	$2.73	$175.27	$184.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 8.09, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/171	188/189	Nov 20	$0.89	$0.11	50%	8.09	$170.11	$188.89
170/171	188/188	Nov 20	$0.89	$0.11	48%	8.09	$170.11	$188.39
167/168	193/194	Nov 6	$0.52	$0.48	85%	1.08	$166.98	$193.52
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
173/174	188/189	Nov 20	$0.88	$0.12	43%	7.33	$173.12	$188.88
167/168	202/205	Nov 6	$0.71	$1.79	84%	0.40	$166.79	$203.21
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	42%	7.33	$173.12	$188.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 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	11%	32.33
$170.00	$172.50	$175.00	Dec 4	$0.09	$2.41	11%	26.78
$155.00	$160.00	$165.00	Nov 20	$0.15	$4.85	8%	32.33
$184.00	$185.00	$186.00	Nov 6	$0.05	$0.95	9%	19.00
$182.50	$185.00	$187.50	Dec 18	$0.15	$2.35	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.33	$4.67	14%	14.15
$165.00	$167.50	$170.00	Dec 18	$0.08	$2.42	8%	30.25
$183.00	$184.00	$185.00	Nov 6	$0.06	$0.94	11%	15.67
$169.00	$170.00	$171.00	Nov 6	$0.06	$0.94	6%	15.67
$184.00	$185.00	$186.00	Dec 4	$0.06	$0.94	6%	15.67

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 $-6.24, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$159.00	1:2	Nov 6	-$6.24	$7.76
$172.50	$178.00	1:2	Nov 27	-$2.33	$3.17
$173.00	$177.00	1:2	Nov 13	-$2.13	$1.87
$200.00	$205.00	1:2	Dec 4	$0.00	$5.00
$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	-$0.20	$4.80
$170.00	$165.00	1:2	Nov 20	-$0.30	$4.70
$165.00	$160.00	1:2	Nov 20	-$0.16	$4.84
$165.00	$160.00	1:2	Nov 27	-$0.46	$4.54
$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. 117 found (best yield 3.26%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$182.50	Dec 18	$5.85	0.44	1.6%	3.26%	4.83%	151	505
$180.00	Dec 18	$6.75	0.49	0.2%	3.76%	3.93%	--	1.1K
$185.00	Dec 18	$4.60	0.39	3.0%	2.56%	5.52%	9	2.1K
$187.50	Dec 18	$3.60	0.33	4.3%	2.00%	6.36%	1.0K	4.1K
$190.00	Dec 18	$2.89	0.28	5.7%	1.61%	7.35%	44	5.2K
$180.00	Dec 4	$5.40	0.50	0.2%	3.01%	3.18%	--	141
$185.00	Dec 11	$3.50	0.36	3.0%	1.95%	4.91%	--	12
$182.00	Dec 4	$4.20	0.44	1.3%	2.34%	3.63%	4	78
$192.50	Dec 18	$2.05	0.23	7.1%	1.14%	8.28%	14	441
$187.00	Dec 11	$2.68	0.31	4.1%	1.49%	5.57%	--	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 3,704

Total Puts 2,323

Put/Call Ratio 0.63

Net Difference 1,381

Prior's Put/Call Breakdown

Total Calls 1,133

Total Puts 1,996

Put/Call Ratio 1.76

Net Difference -863

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