XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.99 +0.27%

(11/4 10:45) ◀

Wednesday, November 4, 2026 (10:50am)

▶ (11/4 10:55)

◀ 11/4 10:50 ▶

Option Volume

Detail

ℹ

Current (11/04 10:50am) 11,179

Calls: 6,081 (54%)

Puts: 5,098 (46%)

Prior (11/03) 5,501

Calls: 1,854 (34%)

Puts: 3,647 (66%)

Current vs Prior +103.22%

Calls: +227.99% (Calls)

Puts: +39.79% (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 -59.16%

Calls: -46.11%

Puts: -68.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:50am) $4.69M

Calls: $2.94M (63%)

Puts: $1.74M (37%)

Prior (11/03) $3.57M

Calls: $1.03M (29%)

Puts: $2.54M (71%)

Current vs Prior +31.48%

Calls: +186.05%

Puts: -31.25%

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 -69.98%

Calls: -59.26%

Puts: -79.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:50am) 0.84

Prior (11/03) 1.97

Current vs Prior -57.38%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -42.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 10:50am) 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 3.18% | 4.75%6.24% | 9.10%

Prior 3.83% | 5.64%6.35% | 10.04%

Current vs Prior -16.94% | -15.81%-1.61% | -9.38%

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

Current vs 7-Day Avg -4.72% | -3.29%-3.29% | -4.80%

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

Current vs 7-Day Eod -16.94% | -15.81%-1.61% | -9.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.76% | 37.05%

Calls: 46.46% | 41.51%

Puts: 19.05% | 32.58%

Prior 53.38% | 31.77%

Calls: 46.37% | 40.38%

Puts: 60.38% | 23.16%

Current vs Prior -38.63% | +16.62%

Prior 7-Day Avg 57.48% | 49.16%

Calls: 60.12% | 47.11%

Puts: 54.84% | 51.21%

Current vs 7-Day Avg -43.01% | -24.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.94M). Unusually high activity with volume up 103% vs prior - elevated interest. P/C ratio dropping 57% - 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
10:50	BULLISH	BULLISH	BULLISH
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 47 of results (avg 7.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	32.35	32.80	$32.58	1.4%	14	0.97	19
$145.00	Nov 6	31.95	33.65	$32.80	5.2%	--	0.93	10
$165.00	Dec 18	15.60	16.60	$16.10	6.2%	--	0.78	915
$145.00	Nov 13	32.10	34.35	$33.23	6.8%	1	0.98	1
$142.50	Dec 18	35.70	38.25	$36.98	6.9%	--	0.95	551

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Dec 18	31.50	33.25	$32.38	5.4%	--	1.00	24
$207.50	Dec 18	29.00	30.75	$29.88	5.9%	--	1.00	78
$205.00	Dec 18	26.55	28.30	$27.43	6.4%	--	1.00	221
$177.00	Nov 20	4.40	4.70	$4.55	6.6%	5	0.47	1.1K
$202.50	Dec 18	24.10	25.80	$24.95	6.8%	--	0.98	103

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.51, cheapest $0.43)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Dec 4	0.39	0.47	$0.43	18.6%	418	0.04	11
$145.00	Dec 11	0.55	0.63	$0.59	13.6%	709	0.06	--

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	17.95	19.85	$18.90	10.1%	40	1.00	1
$160.00	Nov 6	16.95	19.25	$18.10	12.7%	40	1.00	18
$161.00	Nov 6	16.00	18.25	$17.13	13.1%	44	0.99	19
$145.00	Nov 13	32.10	34.35	$33.23	6.8%	1	0.98	1
$162.50	Nov 6	14.45	16.80	$15.63	15.0%	145	0.98	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Nov 6	5.75	7.30	$6.53	23.7%	--	1.00	65
$185.00	Nov 6	6.70	8.25	$7.48	20.7%	1	1.00	85
$186.00	Nov 6	7.65	9.20	$8.43	18.4%	--	1.00	234
$187.00	Nov 6	8.60	10.20	$9.40	17.0%	--	1.00	109
$187.50	Nov 6	9.05	10.70	$9.88	16.7%	--	1.00	33

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 8.9K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Dec 18	3.05	3.30	$3.18	7.9%	1.0K	0.31	4.1K
$197.50	Dec 18	0.95	1.09	$1.02	13.7%	386	0.13	1.3K
$202.50	Dec 18	0.48	0.64	$0.56	28.6%	252	0.08	614
$185.00	Nov 20	1.64	2.30	$1.97	33.5%	222	0.28	2.7K
$186.00	Nov 6	0.10	0.17	$0.14	50.0%	215	0.06	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Dec 11	0.55	0.63	$0.59	13.6%	709	0.06	--
$145.00	Dec 4	0.39	0.47	$0.43	18.6%	418	0.04	11
$160.00	Dec 18	1.90	2.12	$2.01	10.9%	328	0.17	2.9K
$162.50	Dec 18	2.31	2.53	$2.42	9.1%	305	0.20	1.2K
$160.00	Nov 27	0.69	1.26	$0.98	58.2%	289	0.12	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 41.3%, max 75.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Nov 6	Dec 4	48.1%	27.4%	75.2%	89	382
$176.00	Nov 6	Dec 4	46.8%	28.6%	63.6%	3	96
$177.00	Nov 6	Dec 4	45.8%	28.4%	61.4%	7	461
$182.50	Nov 6	Dec 18	43.7%	28.4%	54.1%	158	646
$183.00	Nov 6	Dec 4	41.5%	27.9%	48.8%	4	149

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Nov 6	Dec 4	48.1%	27.4%	75.4%	12	253
$176.00	Nov 6	Dec 4	46.8%	28.6%	63.6%	102	335
$177.00	Nov 6	Dec 11	45.8%	28.0%	63.4%	17	106
$172.50	Nov 6	Dec 18	43.2%	29.0%	49.3%	--	1.5K
$175.00	Nov 6	Dec 18	41.6%	29.4%	41.6%	166	7.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 1.08, avg 4.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Dec 18	$1.20	$1.30	$1.20	78%	1.08	$166.20
$170.00	$171.00	Nov 20	$0.32	$0.68	$0.32	76%	2.12	$170.32
$177.00	$178.00	Nov 20	$0.10	$0.90	$0.10	54%	9.00	$177.10
$182.50	$185.00	Dec 18	$0.62	$1.88	$0.62	43%	3.03	$183.12
$176.00	$177.00	Nov 6	$0.36	$0.64	$0.36	63%	1.78	$176.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$175.00	Dec 18	$0.70	$1.80	$0.70	47%	2.57	$176.80
$181.00	$180.00	Nov 6	$0.38	$0.62	$0.38	78%	1.63	$180.62
$185.00	$182.50	Dec 18	$1.25	$1.25	$1.25	64%	1.00	$183.75
$175.00	$170.00	Dec 11	$1.38	$3.62	$1.38	40%	2.62	$173.62
$167.50	$165.00	Dec 18	$0.39	$2.11	$0.39	27%	5.41	$167.11

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 1.17, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Dec 18	$1.35	$1.35	$1.15	62%	1.17	$186.35
$179.00	$180.00	Nov 6	$0.82	$0.82	$0.18	55%	4.56	$179.82
$202.50	$205.00	Nov 6	$0.37	$0.37	$2.13	94%	0.17	$202.87
$180.00	$181.00	Nov 27	$0.80	$0.80	$0.20	52%	4.00	$180.80
$184.00	$185.00	Nov 20	$0.61	$0.61	$0.39	68%	1.56	$184.61

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	62%	3.17	$173.24
$176.00	$175.00	Nov 6	$0.62	$0.62	$0.38	62%	1.63	$175.38
$162.00	$161.00	Nov 6	$0.29	$0.29	$0.71	93%	0.41	$161.71
$163.00	$162.50	Nov 6	$0.24	$0.24	$0.26	93%	0.92	$162.76
$175.00	$172.50	Dec 18	$1.16	$1.16	$1.34	58%	0.87	$173.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.45, cheapest $1.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$179.00	Nov 6	Nov 13	$1.36	48.1%	34.4%
$177.00	Nov 6	Nov 13	$1.43	45.8%	32.6%
$176.00	Nov 6	Nov 13	$1.77	46.8%	33.6%
$180.00	Nov 6	Nov 13	$0.95	40.2%	27.4%
$181.00	Nov 6	Nov 13	$1.25	39.7%	30.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$179.00	Nov 6	Nov 13	$1.23	48.1%	34.4%
$177.00	Nov 6	Nov 13	$1.00	45.8%	32.6%
$176.00	Nov 6	Nov 13	$1.03	46.8%	33.6%
$180.00	Nov 6	Nov 13	$1.40	40.2%	27.4%
$175.00	Nov 6	Nov 13	$1.23	41.6%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 2.32% of stock, avg 6.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Nov 6	$1.98	$2.13	$4.11	$173.89	$182.11	2.32%
$179.00	Nov 6	$2.21	$2.72	$4.93	$174.07	$183.93	2.79%
$180.00	Nov 6	$1.39	$3.65	$5.04	$174.96	$185.04	2.85%
$181.00	Nov 6	$1.03	$4.03	$5.06	$175.94	$186.06	2.86%
$176.00	Nov 6	$3.53	$1.73	$5.26	$170.74	$181.26	2.97%
$177.00	Nov 6	$3.17	$2.10	$5.27	$171.73	$182.27	2.98%
$175.00	Nov 6	$4.22	$1.11	$5.33	$169.67	$180.33	3.01%
$182.00	Nov 6	$0.56	$4.82	$5.38	$176.62	$187.38	3.04%
$174.00	Nov 6	$4.78	$0.84	$5.62	$168.38	$179.62	3.18%
$182.50	Nov 6	$0.84	$5.23	$6.07	$176.43	$188.57	3.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.79% of stock, avg 3.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.00	$174.00	Nov 6	$0.56	$0.84	$1.40	$172.60	$183.40
$182.50	$174.00	Nov 6	$0.84	$0.84	$1.68	$172.32	$184.18
$182.00	$175.00	Nov 6	$0.56	$1.11	$1.67	$173.33	$183.67
$181.00	$174.00	Nov 6	$1.03	$0.84	$1.87	$172.13	$182.87
$182.50	$175.00	Nov 6	$0.84	$1.11	$1.95	$173.05	$184.45
$181.00	$175.00	Nov 6	$1.03	$1.11	$2.14	$172.86	$183.14
$180.00	$174.00	Nov 6	$1.39	$0.84	$2.23	$171.77	$182.23
$180.00	$175.00	Nov 6	$1.39	$1.11	$2.50	$172.50	$182.50
$182.00	$176.00	Nov 6	$0.56	$1.73	$2.29	$173.71	$184.29
$182.50	$176.00	Nov 6	$0.84	$1.73	$2.57	$173.43	$185.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 1.22, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
161/162	191/192	Nov 6	$0.55	$0.45	86%	1.22	$161.45	$191.55
161/162	181/182	Nov 6	$0.76	$0.24	63%	3.17	$161.24	$181.76
165/166	188/188	Nov 13	$0.70	$0.30	68%	2.33	$165.30	$188.20
165/166	194/195	Nov 13	$0.60	$0.40	77%	1.50	$165.40	$194.60
162/163	191/192	Nov 6	$0.50	$0.50	86%	1.00	$162.50	$191.50
161/162	193/194	Nov 6	$0.47	$0.53	88%	0.89	$161.53	$193.47
161/162	202/205	Nov 6	$0.66	$1.84	87%	0.36	$161.34	$203.16
162/163	181/182	Nov 6	$0.71	$0.29	63%	2.45	$162.29	$181.71
165/166	189/190	Nov 13	$0.61	$0.39	72%	1.56	$165.39	$189.61
165/166	191/192	Nov 6	$0.48	$0.52	84%	0.92	$165.52	$191.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$177.50	$180.00	Dec 18	$0.10	$2.40	11%	24.00
$167.50	$170.00	$172.50	Dec 18	$0.08	$2.42	9%	30.25
$170.00	$172.50	$175.00	Dec 4	$0.12	$2.38	12%	19.83
$150.00	$155.00	$160.00	Nov 20	$0.12	$4.88	5%	40.67
$183.00	$184.00	$185.00	Dec 4	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.30	$4.70	16%	15.67
$150.00	$155.00	$160.00	Dec 11	$0.07	$4.93	7%	70.43
$160.00	$165.00	$170.00	Dec 4	$0.33	$4.67	15%	14.15
$192.50	$195.00	$197.50	Dec 18	$0.08	$2.42	10%	30.25
$155.00	$160.00	$165.00	Dec 4	$0.23	$4.77	10%	20.74

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 $-5.00, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$159.00	1:2	Nov 6	-$5.00	$9.00
$172.50	$178.00	1:2	Nov 27	-$2.63	$2.87
$168.00	$172.00	1:2	Nov 6	-$3.17	$0.83
$177.50	$182.50	1:2	Dec 11	-$2.25	$2.75
$181.00	$182.00	1:2	Nov 6	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 20	-$0.34	$4.66
$170.00	$165.00	1:2	Nov 27	-$0.54	$4.46
$165.00	$160.00	1:2	Nov 20	-$0.20	$4.80
$170.00	$165.00	1:2	Dec 4	-$0.84	$4.16
$165.00	$160.00	1:2	Dec 4	-$0.56	$4.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.07%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Dec 18	$7.20	0.54	0.3%	4.07%	4.36%	--	58
$180.00	Dec 18	$5.90	0.48	1.7%	3.33%	5.03%	12	1.1K
$182.50	Dec 18	$4.80	0.43	3.1%	2.71%	5.83%	151	505
$185.00	Dec 18	$3.75	0.38	4.5%	2.12%	6.64%	9	2.1K
$177.50	Dec 11	$6.50	0.55	0.3%	3.67%	3.96%	93	--
$182.50	Dec 11	$4.15	0.42	3.1%	2.34%	5.46%	6	2
$187.50	Dec 18	$3.05	0.31	5.9%	1.72%	7.66%	1.0K	4.1K
$184.00	Dec 11	$3.50	0.39	4.0%	1.98%	5.94%	4	1
$177.00	Dec 4	$6.10	0.56	0.0%	3.45%	3.45%	--	118
$179.00	Dec 4	$5.05	0.50	1.1%	2.85%	3.99%	42	196

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 6,081

Total Puts 5,098

Put/Call Ratio 0.84

Net Difference 983

Prior's Put/Call Breakdown

Total Calls 1,854

Total Puts 3,647

Put/Call Ratio 1.97

Net Difference -1,793

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