XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.92 +1.93%

(11/4 10:10) ◀

Wednesday, November 4, 2026 (10:15am)

▶ (11/4 10:20)

◀ 11/4 10:15 ▶

Option Volume

Detail

ℹ

Current (11/04 10:15am) 6,572

Calls: 3,954 (60%)

Puts: 2,618 (40%)

Prior (11/03) 3,595

Calls: 1,177 (33%)

Puts: 2,418 (67%)

Current vs Prior +82.81%

Calls: +235.94% (Calls)

Puts: +8.27% (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 -75.99%

Calls: -64.96%

Puts: -83.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:15am) $3.16M

Calls: $2.09M (66%)

Puts: $1.07M (34%)

Prior (11/03) $2.57M

Calls: $735.2K (29%)

Puts: $1.84M (71%)

Current vs Prior +22.75%

Calls: +184.22%

Puts: -41.92%

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 -79.80%

Calls: -71.09%

Puts: -87.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:15am) 0.66

Prior (11/03) 2.05

Current vs Prior -67.77%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -54.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 10:15am) 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 2.87% | 4.63%5.46% | 9.09%

Prior 3.83% | 5.64%6.35% | 10.04%

Current vs Prior -25.13% | -17.88%-13.91% | -9.55%

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

Current vs 7-Day Avg -14.11% | -5.67%-15.38% | -4.97%

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

Current vs 7-Day Eod -25.13% | -17.88%-13.91% | -9.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.66% | 41.34%

Calls: 44.30% | 40.47%

Puts: 37.02% | 42.22%

Prior 53.38% | 31.77%

Calls: 46.37% | 40.38%

Puts: 60.38% | 23.16%

Current vs Prior -23.83% | +30.12%

Prior 7-Day Avg 57.48% | 49.16%

Calls: 60.12% | 47.11%

Puts: 54.84% | 51.21%

Current vs 7-Day Avg -29.26% | -15.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.09M). Above-average activity with volume up 83% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 68% - 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
10:15	BULLISH	BULLISH	BULLISH
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 37 of results (avg 7.4%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Dec 18	34.65	36.75	$35.70	5.9%	--	0.95	1.5K
$146.00	Dec 18	33.70	35.75	$34.73	5.9%	--	0.94	15
$145.00	Nov 20	33.55	35.60	$34.58	5.9%	--	1.00	19
$145.00	Nov 6	33.25	35.35	$34.30	6.1%	--	0.92	10
$147.50	Dec 18	32.25	34.45	$33.35	6.6%	--	0.93	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Dec 4	5.30	5.50	$5.40	3.7%	--	0.49	147
$179.00	Dec 4	4.85	5.05	$4.95	4.0%	--	0.46	180
$178.00	Dec 4	4.50	4.70	$4.60	4.3%	--	0.43	255
$177.50	Dec 4	4.30	4.50	$4.40	4.5%	--	0.42	232
$177.00	Dec 4	4.15	4.35	$4.25	4.7%	59	0.41	241

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.78, cheapest $0.87)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 13	0.81	0.93	$0.87	13.8%	34	0.16	35

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	0.56	0.68	$0.62	19.4%	18	0.08	3.3K
$150.00	Dec 18	0.84	0.98	$0.91	15.4%	2	0.08	1.2K
$145.00	Dec 18	0.64	0.77	$0.71	18.3%	142	0.06	576

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	21.20	$20.35	8.4%	6	1.00	1
$160.00	Nov 6	18.55	20.25	$19.40	8.8%	6	1.00	18
$161.00	Nov 6	17.55	19.25	$18.40	9.2%	42	1.00	19
$162.50	Nov 6	15.80	17.75	$16.77	11.6%	133	1.00	207
$164.00	Nov 6	14.30	16.50	$15.40	14.3%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	19.85	22.00	$20.93	10.3%	1	0.99	--
$196.00	Nov 6	15.85	17.60	$16.73	10.5%	1	0.99	1
$194.00	Nov 6	13.80	15.60	$14.70	12.2%	1	0.99	20
$189.00	Nov 6	8.85	11.10	$9.98	22.5%	1	0.96	95
$200.00	Nov 20	19.90	22.20	$21.05	10.9%	--	0.95	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 4.7K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Dec 18	3.60	4.20	$3.90	15.4%	1.0K	0.34	4.1K
$197.50	Dec 18	1.08	1.50	$1.29	32.6%	277	0.15	1.3K
$202.50	Dec 18	0.66	0.83	$0.75	22.7%	247	0.10	614
$182.50	Dec 18	5.65	6.45	$6.05	13.2%	151	0.45	505
$195.00	Dec 18	1.75	1.94	$1.85	10.3%	134	0.20	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 27	0.80	1.06	$0.93	28.0%	288	0.11	88
$160.00	Dec 18	1.55	1.76	$1.66	12.7%	180	0.15	2.9K
$145.00	Dec 11	0.48	0.59	$0.53	20.8%	151	0.06	--
$145.00	Dec 18	0.64	0.77	$0.71	18.3%	142	0.06	576
$160.00	Nov 13	0.20	0.42	$0.31	71.0%	119	0.06	357

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 43.3%, max 74.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Nov 6	Dec 4	44.8%	25.8%	74.0%	85	382
$175.00	Nov 6	Dec 18	43.0%	27.5%	56.2%	--	3.4K
$176.00	Nov 6	Dec 4	42.7%	27.4%	55.6%	1	96
$177.00	Nov 6	Dec 4	41.5%	27.1%	53.3%	7	461
$178.00	Nov 6	Dec 4	40.1%	26.4%	51.8%	6	692

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Nov 6	Dec 4	44.8%	25.8%	73.8%	5	253
$177.50	Nov 6	Dec 18	47.2%	27.7%	70.6%	3	2.0K
$175.00	Nov 6	Dec 18	43.0%	27.5%	56.3%	160	7.8K
$176.00	Nov 6	Dec 4	42.7%	27.4%	55.6%	60	335
$178.00	Nov 6	Dec 4	40.1%	26.4%	51.7%	5	327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 1.69, avg 4.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$179.00	$180.00	Nov 20	$0.12	$0.88	$0.12	53%	7.33	$179.12
$178.00	$179.00	Dec 4	$0.28	$0.72	$0.28	57%	2.57	$178.28
$177.50	$180.00	Dec 18	$1.08	$1.42	$1.08	56%	1.31	$178.58
$183.00	$184.00	Dec 4	$0.17	$0.83	$0.17	42%	4.88	$183.17
$181.00	$182.00	Dec 4	$0.25	$0.75	$0.25	48%	3.00	$181.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Dec 18	$0.93	$1.57	$0.93	71%	1.69	$189.07
$182.50	$180.00	Dec 18	$0.65	$1.85	$0.65	55%	2.85	$181.85
$189.00	$187.50	Nov 27	$0.52	$0.98	$0.52	77%	1.88	$188.48
$165.00	$160.00	Dec 4	$0.24	$4.76	$0.24	18%	19.83	$164.76
$172.50	$170.00	Nov 27	$0.29	$2.21	$0.29	31%	7.62	$172.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 2.23, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$182.00	Nov 13	$0.83	$0.83	$0.17	57%	4.88	$181.83
$202.50	$205.00	Nov 6	$0.37	$0.37	$2.13	94%	0.17	$202.87
$180.00	$182.50	Dec 18	$1.52	$1.52	$0.98	50%	1.55	$181.52
$183.00	$184.00	Nov 20	$0.60	$0.60	$0.40	60%	1.50	$183.60
$184.00	$185.00	Dec 4	$0.60	$0.60	$0.40	60%	1.50	$184.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.00	$175.00	Dec 11	$1.38	$1.38	$0.62	56%	2.23	$175.62
$171.00	$170.00	Nov 20	$0.74	$0.74	$0.26	73%	2.85	$170.26
$176.00	$175.00	Nov 13	$0.81	$0.81	$0.19	62%	4.26	$175.19
$178.00	$177.00	Nov 20	$0.87	$0.87	$0.13	56%	6.69	$177.13
$174.00	$173.00	Nov 20	$0.72	$0.72	$0.28	66%	2.57	$173.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.68, cheapest $1.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$179.00	Nov 6	Nov 13	$1.29	44.8%	34.5%
$177.50	Nov 13	Dec 4	$2.30	35.6%	26.7%
$180.00	Nov 6	Nov 13	$1.18	41.8%	34.3%
$182.00	Nov 6	Nov 13	$1.18	41.3%	34.0%
$178.00	Nov 6	Nov 20	$2.56	40.1%	35.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Nov 6	Nov 13	$1.70	47.2%	35.6%
$179.00	Nov 6	Nov 13	$1.48	44.8%	34.5%
$180.00	Nov 6	Nov 13	$1.88	41.8%	34.3%
$182.00	Nov 6	Nov 13	$1.17	41.3%	34.0%
$178.00	Nov 6	Nov 13	$2.04	40.1%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 2.53% of stock, avg 6.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.97	$1.59	$4.56	$173.44	$182.56	2.53%
$180.00	Nov 6	$2.15	$2.62	$4.77	$175.23	$184.77	2.65%
$179.00	Nov 6	$2.54	$2.30	$4.84	$174.16	$183.84	2.69%
$177.00	Nov 6	$3.60	$1.29	$4.89	$172.11	$181.89	2.72%
$181.00	Nov 6	$1.58	$3.55	$5.13	$175.87	$186.13	2.85%
$182.50	Nov 6	$1.00	$4.38	$5.38	$177.12	$187.88	2.99%
$176.00	Nov 6	$4.43	$1.03	$5.46	$170.54	$181.46	3.03%
$183.00	Nov 6	$0.82	$4.72	$5.54	$177.46	$188.54	3.08%
$182.00	Nov 6	$1.32	$4.28	$5.60	$176.40	$187.60	3.11%
$175.00	Nov 6	$5.18	$0.76	$5.94	$169.06	$180.94	3.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.03% of stock, avg 3.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$176.00	Nov 6	$0.82	$1.03	$1.85	$174.15	$184.85
$182.50	$176.00	Nov 6	$1.00	$1.03	$2.03	$173.97	$184.53
$183.00	$177.00	Nov 6	$0.82	$1.29	$2.11	$174.89	$185.11
$182.50	$177.00	Nov 6	$1.00	$1.29	$2.29	$174.71	$184.79
$182.00	$176.00	Nov 6	$1.32	$1.03	$2.35	$173.65	$184.35
$182.00	$177.00	Nov 6	$1.32	$1.29	$2.61	$174.39	$184.61
$192.50	$150.00	Dec 11	$1.62	$0.77	$2.39	$147.61	$194.89
$183.00	$178.00	Nov 6	$0.82	$1.59	$2.41	$175.59	$185.41
$182.50	$178.00	Nov 6	$1.00	$1.59	$2.59	$175.41	$185.09
$183.00	$177.50	Nov 6	$0.82	$1.78	$2.60	$174.90	$185.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 found (best R:R 8.09, avg credit $0.66)

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
165/166	185/186	Nov 13	$0.72	$0.28	60%	2.57	$165.28	$185.72
167/168	202/205	Nov 6	$0.71	$1.79	84%	0.40	$166.79	$203.21
173/174	188/189	Nov 20	$0.87	$0.13	43%	6.69	$173.13	$188.87
162/163	193/194	Nov 6	$0.42	$0.58	88%	0.72	$162.58	$193.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 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
$150.00	$155.00	$160.00	Nov 20	$0.09	$4.91	8%	54.56
$145.00	$150.00	$155.00	Nov 20	$0.07	$4.93	6%	70.43
$160.00	$165.00	$170.00	Nov 20	$0.32	$4.68	15%	14.62
$172.50	$175.00	$177.50	Dec 18	$0.08	$2.42	11%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.36	$4.64	14%	12.89
$200.00	$202.50	$205.00	Dec 18	$0.06	$2.44	5%	40.67
$162.50	$165.00	$167.50	Dec 18	$0.12	$2.38	7%	19.83
$188.00	$189.00	$190.00	Dec 4	$0.06	$0.94	6%	15.67
$165.00	$167.50	$170.00	Dec 18	$0.14	$2.36	8%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-6.40, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$159.00	1:2	Nov 6	-$6.40	$7.60
$172.50	$178.00	1:2	Nov 27	-$2.33	$3.17
$173.00	$177.00	1:2	Nov 13	-$2.33	$1.67
$200.00	$205.00	1:2	Nov 20	-$0.02	$4.98
$210.00	$215.00	1:2	Nov 20	-$0.08	$4.92

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	-$0.26	$4.74
$165.00	$160.00	1:2	Nov 20	-$0.16	$4.84
$155.00	$150.00	1:2	Dec 11	-$0.29	$4.71
$165.00	$160.00	1:2	Nov 27	-$0.45	$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 4.06%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$7.30	0.50	0.0%	4.06%	4.10%	1	1.1K
$182.50	Dec 18	$5.65	0.45	1.4%	3.14%	4.57%	151	505
$185.00	Dec 18	$4.70	0.40	2.8%	2.61%	5.44%	9	2.1K
$187.50	Dec 18	$3.60	0.34	4.2%	2.00%	6.21%	1.0K	4.1K
$190.00	Dec 18	$2.81	0.29	5.6%	1.56%	7.16%	45	5.2K
$180.00	Dec 4	$5.40	0.51	0.0%	3.00%	3.05%	--	141
$185.00	Dec 11	$3.50	0.37	2.8%	1.95%	4.77%	--	12
$182.00	Dec 4	$4.20	0.45	1.2%	2.33%	3.49%	4	78
$192.50	Dec 18	$2.05	0.24	7.0%	1.14%	8.13%	14	441
$187.00	Dec 11	$2.68	0.32	3.9%	1.49%	5.42%	--	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 3,954

Total Puts 2,618

Put/Call Ratio 0.66

Net Difference 1,336

Prior's Put/Call Breakdown

Total Calls 1,177

Total Puts 2,418

Put/Call Ratio 2.05

Net Difference -1,241

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