XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$177.66 +0.65%

(11/4 10:40) ◀

Wednesday, November 4, 2026 (10:45am)

▶ (11/4 10:50)

◀ 11/4 10:45 ▶

Option Volume

Detail

ℹ

Current (11/04 10:45am) 10,534

Calls: 5,550 (53%)

Puts: 4,984 (47%)

Prior (11/03) 5,235

Calls: 1,808 (35%)

Puts: 3,427 (65%)

Current vs Prior +101.22%

Calls: +206.97% (Calls)

Puts: +45.43% (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 -61.52%

Calls: -50.81%

Puts: -69.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:45am) $4.53M

Calls: $2.94M (65%)

Puts: $1.59M (35%)

Prior (11/03) $3.39M

Calls: $991.8K (29%)

Puts: $2.40M (71%)

Current vs Prior +33.57%

Calls: +196.71%

Puts: -33.89%

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 -71.01%

Calls: -59.28%

Puts: -81.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:45am) 0.90

Prior (11/03) 1.90

Current vs Prior -52.62%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -38.64%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 10:45am) 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% | 4.51%5.80% | 8.79%

Prior 3.83% | 5.64%6.35% | 10.04%

Current vs Prior -24.30% | -20.01%-8.62% | -12.52%

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

Current vs 7-Day Avg -13.16% | -8.11%-10.18% | -8.09%

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

Current vs 7-Day Eod -24.30% | -20.01%-8.62% | -12.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 73.79% | 35.10%

Calls: 73.10% | 41.67%

Puts: 74.48% | 28.53%

Prior 53.38% | 31.77%

Calls: 46.37% | 40.38%

Puts: 60.38% | 23.16%

Current vs Prior +38.24% | +10.48%

Prior 7-Day Avg 57.48% | 49.16%

Calls: 60.12% | 47.11%

Puts: 54.84% | 51.21%

Current vs 7-Day Avg +28.37% | -28.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.94M). Unusually high activity with volume up 101% vs prior - elevated interest. P/C ratio dropping 53% - 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 NEUTRAL

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
10:45	BULLISH	BULLISH	BULLISH
10:40	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 27 of results (avg 7.7%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Dec 18	33.95	35.75	$34.85	5.2%	--	0.94	1.5K
$145.00	Nov 20	32.95	34.70	$33.83	5.2%	--	0.97	19
$145.00	Nov 6	32.55	34.35	$33.45	5.4%	--	0.93	10
$150.00	Dec 18	29.25	31.05	$30.15	6.0%	--	0.92	585
$155.00	Dec 18	24.65	26.30	$25.48	6.5%	--	0.89	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Dec 18	8.95	9.30	$9.13	3.8%	4	0.57	2.5K
$188.00	Nov 20	10.55	11.40	$10.98	7.7%	1	0.84	1.4K
$205.00	Dec 18	25.55	27.70	$26.63	8.1%	--	0.97	221
$210.00	Dec 18	30.30	32.85	$31.58	8.1%	--	1.00	24
$207.50	Dec 18	27.80	30.25	$29.03	8.4%	--	0.99	78

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.48, cheapest $0.41)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Dec 4	0.37	0.45	$0.41	19.5%	401	0.04	11
$145.00	Dec 11	0.50	0.60	$0.55	18.2%	692	0.05	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$159.00	Nov 6	18.55	20.90	$19.73	11.9%	40	1.00	1
$160.00	Nov 6	17.60	19.90	$18.75	12.3%	40	1.00	18
$161.00	Nov 6	16.60	18.30	$17.45	9.7%	44	0.99	19
$145.00	Nov 13	32.75	34.95	$33.85	6.5%	1	0.98	1
$162.50	Nov 6	15.10	16.80	$15.95	10.7%	145	0.98	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Nov 6	4.60	6.80	$5.70	38.6%	--	1.00	65
$185.00	Nov 6	5.45	7.70	$6.58	34.2%	1	1.00	85
$186.00	Nov 6	6.35	8.65	$7.50	30.7%	--	1.00	234
$187.00	Nov 6	7.40	9.60	$8.50	25.9%	--	1.00	109
$187.50	Nov 6	8.25	10.10	$9.18	20.2%	--	1.00	33

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 8.3K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Dec 18	3.15	4.20	$3.68	28.5%	1.0K	0.33	4.1K
$197.50	Dec 18	0.99	1.30	$1.15	27.0%	280	0.14	1.3K
$202.50	Dec 18	0.48	0.64	$0.56	28.6%	252	0.08	614
$185.00	Nov 20	1.70	2.30	$2.00	30.0%	222	0.30	2.7K
$192.00	Nov 20	0.47	0.69	$0.58	37.9%	169	0.12	149

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Dec 11	0.50	0.60	$0.55	18.2%	692	0.05	--
$145.00	Dec 4	0.37	0.45	$0.41	19.5%	401	0.04	11
$160.00	Dec 18	1.73	2.01	$1.87	15.0%	322	0.16	2.9K
$162.50	Dec 18	2.17	2.45	$2.31	12.1%	305	0.19	1.2K
$160.00	Nov 27	0.67	1.06	$0.87	44.8%	289	0.11	88

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 37.3%, max 59.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Nov 6	Dec 4	42.0%	27.3%	53.8%	89	382
$175.00	Nov 6	Dec 18	44.2%	28.8%	53.4%	1	3.4K
$177.00	Nov 6	Dec 4	42.9%	28.2%	52.4%	7	461
$178.00	Nov 6	Dec 4	41.2%	27.7%	48.6%	75	692
$176.00	Nov 6	Dec 4	42.4%	28.7%	47.6%	3	96

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.00	Nov 6	Dec 11	42.9%	26.9%	59.4%	17	106
$172.50	Nov 6	Dec 18	45.6%	29.1%	56.8%	--	1.5K
$177.50	Nov 6	Dec 18	42.2%	27.0%	56.3%	3	2.0K
$179.00	Nov 6	Dec 4	42.0%	27.3%	53.6%	12	253
$175.00	Nov 6	Dec 18	44.2%	28.8%	53.4%	165	7.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 5.67, avg 3.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$178.00	$179.00	Nov 6	$0.13	$0.87	$0.13	58%	6.69	$178.13
$175.00	$177.00	Nov 20	$0.85	$1.15	$0.85	64%	1.35	$175.85
$167.00	$167.50	Nov 6	$0.15	$0.35	$0.15	94%	2.33	$167.15
$180.00	$181.00	Nov 20	$0.15	$0.85	$0.15	47%	5.67	$180.15
$155.00	$156.00	Dec 18	$0.60	$0.40	$0.60	89%	0.67	$155.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$188.00	Nov 20	$0.15	$0.85	$0.15	87%	5.67	$188.85
$186.00	$185.00	Nov 20	$0.19	$0.81	$0.19	77%	4.26	$185.81
$185.00	$182.50	Dec 18	$1.00	$1.50	$1.00	62%	1.50	$184.00
$181.00	$180.00	Nov 6	$0.28	$0.72	$0.28	78%	2.57	$180.72
$192.00	$191.00	Nov 20	$0.55	$0.45	$0.55	96%	0.82	$191.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 3.17, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$179.00	$180.00	Nov 20	$0.87	$0.87	$0.13	49%	6.69	$179.87
$202.50	$205.00	Nov 6	$0.37	$0.37	$2.13	94%	0.17	$202.87
$179.00	$180.00	Nov 6	$0.81	$0.81	$0.19	49%	4.26	$179.81
$180.00	$181.00	Nov 27	$0.79	$0.79	$0.21	51%	3.76	$180.79
$183.00	$184.00	Nov 13	$0.58	$0.58	$0.42	66%	1.38	$183.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$174.00	$173.00	Nov 20	$0.76	$0.76	$0.24	65%	3.17	$173.24
$162.00	$161.00	Nov 6	$0.29	$0.29	$0.71	94%	0.41	$161.71
$163.00	$162.50	Nov 6	$0.24	$0.24	$0.26	93%	0.92	$162.76
$166.00	$165.00	Nov 13	$0.32	$0.32	$0.68	86%	0.47	$165.68
$167.50	$167.00	Nov 6	$0.21	$0.21	$0.29	90%	0.72	$167.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.51, cheapest $3.01)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Nov 6	Nov 20	$3.01	41.2%	31.4%
$179.00	Nov 6	Nov 13	$1.42	42.0%	32.4%
$177.00	Nov 6	Nov 13	$1.59	42.9%	34.2%
$180.00	Nov 6	Nov 13	$1.47	35.3%	30.4%
$177.50	Nov 13	Dec 4	$2.27	32.7%	28.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$179.00	Nov 6	Nov 13	$1.29	42.0%	32.4%
$177.50	Nov 6	Nov 13	$1.31	42.2%	32.7%
$177.00	Nov 6	Nov 13	$1.43	42.9%	34.2%
$178.00	Nov 6	Nov 13	$1.42	41.2%	33.1%
$176.00	Nov 6	Nov 13	$1.58	42.4%	36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 2.45% of stock, avg 6.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$2.44	$1.91	$4.35	$173.65	$182.35	2.45%
$179.00	Nov 6	$2.31	$2.46	$4.77	$174.23	$183.77	2.68%
$181.00	Nov 6	$1.09	$3.68	$4.77	$176.23	$185.77	2.68%
$177.00	Nov 6	$3.26	$1.57	$4.83	$172.17	$181.83	2.72%
$176.00	Nov 6	$3.70	$1.18	$4.88	$171.12	$180.88	2.75%
$180.00	Nov 6	$1.50	$3.40	$4.90	$175.10	$184.90	2.76%
$182.00	Nov 6	$0.87	$4.18	$5.05	$176.95	$187.05	2.84%
$182.50	Nov 6	$0.89	$4.45	$5.34	$177.16	$187.84	3.01%
$175.00	Nov 6	$4.40	$0.97	$5.37	$169.63	$180.37	3.02%
$183.00	Nov 6	$0.69	$4.83	$5.52	$177.48	$188.52	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.93% of stock, avg 3.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$175.00	Nov 6	$0.69	$0.97	$1.66	$173.34	$184.66
$182.50	$175.00	Nov 6	$0.89	$0.97	$1.86	$173.14	$184.36
$182.00	$175.00	Nov 6	$0.87	$0.97	$1.84	$173.16	$183.84
$183.00	$176.00	Nov 6	$0.69	$1.18	$1.87	$174.13	$184.87
$182.00	$176.00	Nov 6	$0.87	$1.18	$2.05	$173.95	$184.05
$182.50	$176.00	Nov 6	$0.89	$1.18	$2.07	$173.93	$184.57
$181.00	$175.00	Nov 6	$1.09	$0.97	$2.06	$172.94	$183.06
$181.00	$176.00	Nov 6	$1.09	$1.18	$2.27	$173.73	$183.27
$183.00	$177.00	Nov 6	$0.69	$1.57	$2.26	$174.74	$185.26
$182.00	$177.00	Nov 6	$0.87	$1.57	$2.44	$174.56	$184.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 0.89, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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	87%	0.36	$161.34	$203.16
165/166	189/190	Nov 13	$0.62	$0.38	71%	1.63	$165.38	$189.62
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
161/162	184/185	Nov 6	$0.51	$0.49	76%	1.04	$161.49	$184.51
165/166	193/194	Nov 6	$0.40	$0.60	86%	0.67	$165.60	$193.40
165/166	192/192	Nov 6	$0.42	$0.58	84%	0.72	$165.58	$192.42
165/166	188/188	Nov 13	$0.58	$0.42	68%	1.38	$165.42	$188.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$172.50	$175.00	Dec 18	$0.05	$2.45	10%	49.00
$172.50	$175.00	$177.50	Dec 18	$0.09	$2.41	11%	26.78
$177.50	$180.00	$182.50	Dec 18	$0.10	$2.40	11%	24.00
$160.00	$165.00	$170.00	Nov 20	$0.37	$4.63	15%	12.51
$150.00	$155.00	$160.00	Nov 20	$0.10	$4.90	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Dec 11	$0.09	$4.91	7%	54.56
$160.00	$165.00	$170.00	Dec 4	$0.30	$4.70	14%	15.67
$160.00	$165.00	$170.00	Nov 20	$0.32	$4.68	15%	14.63
$150.00	$155.00	$160.00	Dec 4	$0.12	$4.88	7%	40.67
$195.00	$197.50	$200.00	Dec 18	$0.07	$2.43	8%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-6.01, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$159.00	1:2	Nov 6	-$6.01	$7.99
$172.50	$178.00	1:2	Nov 27	-$2.51	$2.99
$177.50	$182.50	1:2	Dec 11	-$2.20	$2.80
$168.00	$172.00	1:2	Nov 6	-$3.48	$0.52
$184.00	$185.00	1:2	Nov 6	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 20	-$0.30	$4.70
$170.00	$165.00	1:2	Nov 27	-$0.49	$4.51
$165.00	$160.00	1:2	Nov 20	-$0.18	$4.82
$165.00	$160.00	1:2	Nov 27	-$0.33	$4.67
$170.00	$165.00	1:2	Dec 4	-$0.84	$4.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 3.55%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$6.30	0.49	1.3%	3.55%	4.86%	10	1.1K
$182.50	Dec 18	$5.05	0.44	2.7%	2.84%	5.57%	151	505
$185.00	Dec 18	$3.95	0.39	4.1%	2.22%	6.35%	9	2.1K
$187.50	Dec 18	$3.15	0.33	5.5%	1.77%	7.31%	1.0K	4.1K
$182.50	Dec 11	$4.25	0.42	2.7%	2.39%	5.12%	6	2
$184.00	Dec 11	$3.65	0.38	3.6%	2.05%	5.62%	4	1
$185.00	Dec 11	$3.30	0.36	4.1%	1.86%	5.99%	12	12
$178.00	Dec 4	$5.75	0.54	0.2%	3.24%	3.43%	--	233
$179.00	Dec 4	$5.20	0.51	0.8%	2.93%	3.68%	42	196
$190.00	Dec 18	$2.43	0.28	7.0%	1.37%	8.31%	46	5.2K

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 5,550

Total Puts 4,984

Put/Call Ratio 0.90

Net Difference 566

Prior's Put/Call Breakdown

Total Calls 1,808

Total Puts 3,427

Put/Call Ratio 1.90

Net Difference -1,619

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