XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.59 +1.74%

(11/4 10:15) ◀

Wednesday, November 4, 2026 (10:20am)

▶ (11/4 10:25)

◀ 11/4 10:20 ▶

Option Volume

Detail

ℹ

Current (11/04 10:20am) 7,683

Calls: 4,227 (55%)

Puts: 3,456 (45%)

Prior (11/03) 3,769

Calls: 1,207 (32%)

Puts: 2,562 (68%)

Current vs Prior +103.85%

Calls: +250.21% (Calls)

Puts: +34.89% (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 -71.94%

Calls: -62.54%

Puts: -78.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:20am) $3.48M

Calls: $2.35M (68%)

Puts: $1.13M (32%)

Prior (11/03) $2.66M

Calls: $748.2K (28%)

Puts: $1.91M (72%)

Current vs Prior +30.77%

Calls: +214.42%

Puts: -41.05%

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 -77.72%

Calls: -67.45%

Puts: -86.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:20am) 0.82

Prior (11/03) 2.12

Current vs Prior -61.48%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -44.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 10:20am) 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 2.82% | 4.21%5.45% | 9.15%

Prior 3.83% | 5.64%6.35% | 10.04%

Current vs Prior -26.43% | -25.32%-14.18% | -8.92%

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

Current vs 7-Day Avg -15.61% | -14.22%-15.64% | -4.32%

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

Current vs 7-Day Eod -26.43% | -25.32%-14.18% | -8.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.31% | 28.74%

Calls: 49.00% | 42.53%

Puts: 41.63% | 14.95%

Prior 53.38% | 31.77%

Calls: 46.37% | 40.38%

Puts: 60.38% | 23.16%

Current vs Prior -15.12% | -9.54%

Prior 7-Day Avg 57.48% | 49.16%

Calls: 60.12% | 47.11%

Puts: 54.84% | 51.21%

Current vs 7-Day Avg -21.17% | -41.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.35M). Unusually high activity with volume up 104% vs prior - elevated interest. P/C ratio dropping 61% - 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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:20	BULLISH	BULLISH	BULLISH
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 46 of results (avg 7.6%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Dec 4	4.40	4.50	$4.45	2.2%	--	0.44	92
$155.00	Nov 20	24.60	25.80	$25.20	4.8%	--	0.93	20
$145.00	Dec 18	34.65	36.80	$35.72	6.0%	--	0.94	1.5K
$145.00	Nov 6	33.25	35.35	$34.30	6.1%	--	0.91	10
$145.00	Nov 20	33.55	35.75	$34.65	6.3%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Nov 27	3.85	4.00	$3.93	3.8%	53	0.42	24
$179.00	Nov 27	4.50	4.75	$4.63	5.4%	--	0.49	44
$162.50	Dec 18	1.89	2.00	$1.94	5.7%	13	0.17	1.2K
$170.00	Nov 20	1.65	1.76	$1.71	6.4%	24	0.22	4.8K
$172.50	Dec 4	2.78	2.98	$2.88	6.9%	--	0.29	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.78, cheapest $0.94)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Nov 6	0.87	1.00	$0.94	13.8%	58	0.26	69
$160.00	Nov 20	0.55	0.65	$0.60	16.7%	19	0.08	3.3K
$150.00	Dec 11	0.62	0.68	$0.65	9.2%	--	0.07	12
$155.00	Dec 11	0.84	0.99	$0.92	16.3%	5	0.09	9
$150.00	Dec 18	0.83	0.94	$0.89	12.4%	2	0.08	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 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	21.35	$20.43	9.1%	6	1.00	1
$160.00	Nov 6	18.55	20.20	$19.38	8.5%	6	1.00	18
$161.00	Nov 6	17.55	19.40	$18.48	10.0%	42	1.00	19
$162.50	Nov 6	15.80	17.90	$16.85	12.5%	133	1.00	207
$145.00	Nov 20	33.55	35.75	$34.65	6.3%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	19.70	22.00	$20.85	11.0%	1	1.00	--
$196.00	Nov 6	15.70	17.60	$16.65	11.4%	1	0.99	1
$194.00	Nov 6	13.75	15.60	$14.68	12.6%	1	0.99	20
$189.00	Nov 6	8.75	11.05	$9.90	23.2%	1	0.96	95
$195.00	Nov 13	14.80	17.05	$15.93	14.1%	--	0.96	29

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 5.7K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Dec 18	3.60	4.25	$3.93	16.5%	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	6.55	$6.10	14.8%	151	0.45	505
$195.00	Dec 18	1.65	1.90	$1.78	14.0%	134	0.20	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Dec 11	0.47	0.58	$0.52	21.2%	531	0.05	--
$160.00	Nov 27	0.67	1.06	$0.87	44.8%	289	0.10	88
$145.00	Dec 18	0.64	0.73	$0.69	13.0%	282	0.06	576
$145.00	Dec 4	0.37	0.52	$0.45	33.3%	240	0.04	11
$160.00	Dec 18	1.55	1.74	$1.65	11.5%	183	0.15	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 43.8%, max 74.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Nov 6	Dec 4	45.2%	26.2%	72.6%	85	382
$175.00	Nov 6	Dec 18	43.2%	27.1%	59.5%	--	3.4K
$181.00	Nov 6	Dec 4	41.7%	26.3%	58.5%	3	560
$177.00	Nov 6	Dec 4	42.2%	26.8%	57.3%	7	461
$178.00	Nov 6	Dec 4	41.3%	26.3%	57.0%	6	692

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Nov 6	Dec 18	47.9%	27.4%	74.9%	3	2.0K
$179.00	Nov 6	Dec 4	45.2%	26.2%	72.6%	5	253
$175.00	Nov 6	Dec 18	43.2%	27.1%	59.5%	160	7.8K
$181.00	Nov 6	Dec 4	41.7%	26.3%	58.5%	--	252
$178.00	Nov 6	Dec 4	41.3%	26.3%	57.0%	6	327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 3.39, avg 4.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$179.00	$180.00	Nov 13	$0.18	$0.82	$0.18	54%	4.56	$179.18
$178.00	$179.00	Dec 4	$0.28	$0.72	$0.28	57%	2.57	$178.28
$177.50	$180.00	Dec 18	$1.13	$1.37	$1.13	55%	1.21	$178.63
$185.00	$186.00	Nov 27	$0.14	$0.86	$0.14	33%	6.14	$185.14
$179.00	$180.00	Nov 6	$0.33	$0.67	$0.33	55%	2.03	$179.33

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	55%	3.39	$181.93
$189.00	$187.50	Nov 27	$0.45	$1.05	$0.45	76%	2.33	$188.55
$190.00	$187.50	Dec 18	$1.07	$1.43	$1.07	71%	1.34	$188.93
$172.50	$170.00	Nov 27	$0.29	$2.21	$0.29	30%	7.62	$172.21
$187.00	$186.00	Nov 20	$0.36	$0.64	$0.36	73%	1.78	$186.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 3.17, avg 0.50)

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
$181.00	$182.00	Nov 13	$0.74	$0.74	$0.26	54%	2.85	$181.74
$180.00	$182.50	Dec 18	$1.45	$1.45	$1.05	50%	1.38	$181.45
$183.00	$184.00	Nov 20	$0.62	$0.62	$0.38	60%	1.63	$183.62
$199.00	$200.00	Nov 20	$0.26	$0.26	$0.74	92%	0.35	$199.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Nov 13	$0.76	$0.76	$0.24	65%	3.17	$175.24
$176.00	$175.00	Nov 20	$0.79	$0.79	$0.21	62%	3.76	$175.21
$174.00	$173.00	Nov 20	$0.71	$0.71	$0.29	67%	2.45	$173.29
$177.00	$176.00	Nov 13	$0.73	$0.73	$0.27	61%	2.70	$176.27
$177.00	$175.00	Dec 11	$1.15	$1.15	$0.85	56%	1.35	$175.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.59, cheapest $1.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Nov 6	Nov 13	$1.54	43.1%	31.5%
$182.00	Nov 6	Nov 13	$1.23	40.4%	30.5%
$177.50	Nov 13	Dec 4	$2.30	36.5%	26.6%
$178.00	Nov 6	Nov 20	$2.50	41.3%	31.5%
$179.00	Nov 6	Nov 13	$1.39	45.2%	36.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Nov 6	Nov 13	$1.11	43.1%	31.5%
$177.50	Nov 6	Nov 13	$1.33	47.9%	36.5%
$182.00	Nov 6	Nov 13	$1.25	40.4%	30.5%
$179.00	Nov 6	Nov 13	$1.52	45.2%	36.5%
$181.00	Nov 6	Nov 13	$1.17	41.7%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 2.58% of stock, avg 6.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$3.05	$1.59	$4.64	$173.36	$182.64	2.58%
$179.00	Nov 6	$2.49	$2.23	$4.72	$174.28	$183.72	2.63%
$180.00	Nov 6	$2.16	$2.57	$4.73	$175.27	$184.73	2.63%
$177.00	Nov 6	$3.65	$1.27	$4.92	$172.08	$181.92	2.74%
$181.00	Nov 6	$1.74	$3.48	$5.22	$175.78	$186.22	2.91%
$182.50	Nov 6	$1.00	$4.33	$5.33	$177.17	$187.83	2.97%
$176.00	Nov 6	$4.50	$0.94	$5.44	$170.56	$181.44	3.03%
$182.00	Nov 6	$1.30	$4.18	$5.48	$176.52	$187.48	3.05%
$183.00	Nov 6	$0.82	$4.65	$5.47	$177.53	$188.47	3.05%
$175.00	Nov 6	$5.20	$0.76	$5.96	$169.04	$180.96	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.98% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$176.00	Nov 6	$0.82	$0.94	$1.76	$174.24	$184.76
$182.50	$176.00	Nov 6	$1.00	$0.94	$1.94	$174.06	$184.44
$183.00	$177.00	Nov 6	$0.82	$1.27	$2.09	$174.91	$185.09
$182.50	$177.00	Nov 6	$1.00	$1.27	$2.27	$174.73	$184.77
$182.00	$176.00	Nov 6	$1.30	$0.94	$2.24	$173.76	$184.24
$192.50	$150.00	Dec 11	$1.59	$0.65	$2.24	$147.76	$194.74
$182.00	$177.00	Nov 6	$1.30	$1.27	$2.57	$174.43	$184.57
$183.00	$178.00	Nov 6	$0.82	$1.59	$2.41	$175.59	$185.41
$192.50	$155.00	Dec 11	$1.59	$0.92	$2.51	$152.49	$195.01
$182.50	$178.00	Nov 6	$1.00	$1.59	$2.59	$175.41	$185.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 1.08, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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	$0.76	$0.24	58%	3.17	$165.24	$185.76
173/174	188/189	Nov 20	$0.89	$0.11	44%	8.09	$173.11	$188.89
167/168	202/205	Nov 6	$0.71	$1.79	84%	0.40	$166.79	$203.21
173/174	189/190	Nov 20	$0.85	$0.15	46%	5.67	$173.15	$189.85
162/163	193/194	Nov 6	$0.42	$0.58	88%	0.72	$162.58	$193.42
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 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	$0.15	$4.85	13%	32.33
$160.00	$165.00	$170.00	Nov 20	$0.27	$4.73	13%	17.52
$192.50	$195.00	$197.50	Dec 18	$0.06	$2.44	8%	40.67
$170.00	$172.50	$175.00	Dec 4	$0.09	$2.41	11%	26.78
$170.00	$172.50	$175.00	Dec 18	$0.12	$2.38	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.12	$4.88	13%	40.67
$160.00	$165.00	$170.00	Nov 20	$0.15	$4.85	14%	32.33
$170.00	$172.50	$175.00	Dec 18	$0.07	$2.43	10%	34.71
$155.00	$160.00	$165.00	Dec 4	$0.23	$4.77	9%	20.74
$170.00	$172.50	$175.00	Dec 4	$0.15	$2.35	11%	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. 160 found (best net $-6.56, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$159.00	1:2	Nov 6	-$6.56	$7.44
$172.50	$178.00	1:2	Nov 27	-$2.33	$3.17
$173.00	$177.00	1:2	Nov 13	-$2.37	$1.63
$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	-$0.33	$4.67
$155.00	$145.00	1:2	Dec 4	-$0.12	$9.88
$165.00	$160.00	1:2	Nov 20	-$0.12	$4.88
$170.00	$165.00	1:2	Nov 20	-$0.45	$4.55
$165.00	$160.00	1:2	Nov 27	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 4.06%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$7.30	0.50	0.2%	4.06%	4.29%	7	1.1K
$182.50	Dec 18	$5.65	0.45	1.6%	3.15%	4.77%	151	505
$185.00	Dec 18	$4.75	0.40	3.0%	2.64%	5.66%	9	2.1K
$187.50	Dec 18	$3.60	0.34	4.4%	2.00%	6.41%	1.0K	4.1K
$190.00	Dec 18	$2.81	0.29	5.8%	1.56%	7.36%	45	5.2K
$182.50	Dec 4	$4.40	0.44	1.6%	2.45%	4.07%	--	92
$180.00	Dec 4	$5.40	0.51	0.2%	3.01%	3.24%	--	141
$185.00	Dec 11	$3.50	0.37	3.0%	1.95%	4.96%	--	12
$182.00	Dec 4	$4.20	0.45	1.3%	2.34%	3.68%	4	78
$192.50	Dec 18	$2.05	0.24	7.2%	1.14%	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 4,227

Total Puts 3,456

Put/Call Ratio 0.82

Net Difference 771

Prior's Put/Call Breakdown

Total Calls 1,207

Total Puts 2,562

Put/Call Ratio 2.12

Net Difference -1,355

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