XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.62 +2.61%

(11/6 09:35) ◀

Friday, November 6, 2026 (9:40am)

▶ (11/6 09:45)

◀ 11/6 09:40 ▶

Option Volume

Detail

ℹ

Current (11/06 9:40am) 1,997

Calls: 303 (15%)

Puts: 1,694 (85%)

Prior (11/05) 3,450

Calls: 1,295 (38%)

Puts: 2,155 (62%)

Current vs Prior -42.12%

Calls: -76.60% (Calls)

Puts: -21.39% (Puts)

Prior 7-Day Total 247,297

Calls: 97,995 (40%)

Puts: 149,302 (60%)

Prior 7-Day Average 35,328

Calls: 13,999 (40%)

Puts: 21,328 (60%)

Current vs Prior 7-Day Avg -94.35%

Calls: -97.84%

Puts: -92.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 9:40am) $765.1K

Calls: $145.9K (19%)

Puts: $619.3K (81%)

Prior (11/05) $1.47M

Calls: $307.9K (21%)

Puts: $1.16M (79%)

Current vs Prior -48.04%

Calls: -52.63%

Puts: -46.83%

Prior 7-Day Total $151.82M

Calls: $65.54M (43%)

Puts: $86.28M (57%)

Prior 7-Day Average $21.69M

Calls: $9.36M (43%)

Puts: $12.33M (57%)

Current vs Prior 7-Day Avg -96.47%

Calls: -98.44%

Puts: -94.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:40am) 5.59

Prior (11/05) 1.66

Current vs Prior +235.96%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +247.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 9:40am) 865,751

Calls: 295,930 (34%)

Puts: 569,821 (66%)

Prior (11/05) 866,205

Calls: 290,970 (34%)

Puts: 575,235 (66%)

Current vs Prior -0.05%

Prior 7-Day Total 5,879,496

Calls: 1,982,982 (34%)

Puts: 3,896,514 (66%)

Prior 7-Day Average 839,928

Calls: 283,283 (34%)

Puts: 556,644 (66%)

Current vs Prior 7-Day Avg +3.07%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 2.42% | 5.53%6.83% | 10.65%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -34.32% | -17.12%-16.93% | +3.09%

Prior 7-Day Avg 3.40% | 5.17%6.61% | 9.62%

Current vs 7-Day Avg -28.84% | +6.85%+3.36% | +10.69%

Prior 7-Day Eod 3.68% | 6.67%8.22% | 10.33%

Current vs 7-Day Eod -34.32% | -17.12%-16.93% | +3.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.03% | 38.15%

Calls: 54.29% | 20.97%

Puts: 57.78% | 55.33%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +3.84% | -23.94%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg -14.65% | -29.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($619.3K) vs calls ($145.9K). Below-average activity with volume down 42% vs prior. Extreme bearish P/C ratio of 5.59 - heavy put buying. P/C ratio rising 236% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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
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 30 of results (avg 8.2%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.50	Dec 18	25.70	27.75	$26.73	7.7%	--	0.86	551
$135.00	Dec 18	32.25	34.85	$33.55	7.7%	--	0.91	153
$137.50	Dec 18	29.90	32.45	$31.18	8.2%	--	0.89	280
$140.00	Dec 18	27.60	30.05	$28.83	8.5%	--	0.88	398
$162.50	Dec 18	10.35	11.30	$10.83	8.8%	3	0.60	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	18.35	18.95	$18.65	3.2%	4	0.92	4.4K
$190.00	Nov 20	23.10	24.10	$23.60	4.2%	1	0.92	401
$189.00	Nov 20	22.10	23.40	$22.75	5.7%	3	0.92	90
$180.00	Nov 20	13.70	14.55	$14.13	6.0%	2	0.84	7.4K
$185.00	Dec 18	19.00	20.35	$19.68	6.9%	1	0.82	2.0K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.78, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 6	20.25	22.60	$21.43	11.0%	--	0.96	11
$135.00	Dec 4	31.15	34.10	$32.63	9.0%	--	0.95	13
$159.00	Nov 6	6.50	8.80	$7.65	30.1%	--	0.93	32
$140.00	Nov 27	25.95	28.95	$27.45	10.9%	--	0.92	62
$140.00	Nov 20	26.20	28.65	$27.42	8.9%	--	0.92	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 6	20.50	23.05	$21.78	11.7%	--	0.99	80
$190.00	Nov 13	22.65	25.10	$23.88	10.3%	--	0.95	20
$193.00	Nov 20	26.05	28.00	$27.03	7.2%	2	0.93	2
$195.00	Dec 18	27.70	30.25	$28.98	8.8%	--	0.93	1.2K
$197.50	Dec 18	30.25	32.70	$31.48	7.8%	--	0.93	21

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 385, top 80)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$166.00	Nov 13	4.05	5.00	$4.53	21.0%	80	0.53	111
$175.00	Nov 13	0.85	1.51	$1.18	55.9%	15	0.21	39
$172.00	Nov 13	1.72	2.68	$2.20	43.6%	10	0.32	4
$165.00	Nov 6	1.75	2.78	$2.26	45.6%	9	0.67	287
$180.00	Nov 20	0.76	1.28	$1.02	51.0%	6	0.16	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 20	20.65	23.30	$21.98	12.1%	20	0.92	1.4K
$145.00	Dec 4	0.82	2.10	$1.46	87.7%	20	0.13	790
$145.00	Dec 11	1.17	2.19	$1.68	60.7%	20	0.14	175
$177.00	Nov 13	10.65	12.20	$11.43	13.6%	12	0.81	97
$165.00	Nov 20	4.30	5.40	$4.85	22.7%	7	0.43	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 166.3%, max 348.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	174.2%	38.8%	348.7%	--	246
$171.00	Nov 6	Nov 27	126.0%	37.6%	234.9%	1	17
$163.00	Nov 6	Dec 11	117.3%	35.5%	230.3%	4	81
$162.50	Nov 6	Dec 18	115.1%	35.2%	226.9%	6	1.6K
$167.50	Nov 6	Dec 18	109.1%	37.5%	191.1%	4	206

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	174.2%	38.8%	348.7%	1	1.7K
$161.00	Nov 6	Dec 18	124.7%	35.2%	254.2%	2	1.1K
$162.50	Nov 6	Dec 18	115.1%	35.2%	227.4%	--	1.3K
$171.00	Nov 6	Nov 20	126.0%	39.0%	223.2%	--	514
$163.00	Nov 6	Dec 4	117.3%	38.2%	207.5%	--	650

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 14.62, avg 3.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$166.00	$167.00	Nov 13	$0.15	$0.85	$0.15	53%	5.67	$166.15
$177.50	$185.00	Dec 11	$1.25	$6.25	$1.25	30%	5.00	$178.75
$156.00	$157.50	Dec 18	$0.78	$0.72	$0.78	72%	0.92	$156.78
$170.00	$171.00	Nov 20	$0.13	$0.87	$0.13	42%	6.69	$170.13
$166.00	$167.00	Dec 4	$0.30	$0.70	$0.30	54%	2.33	$166.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Dec 4	$0.32	$4.68	$0.32	23%	14.62	$154.68
$155.00	$150.00	Nov 20	$0.23	$4.77	$0.23	20%	20.74	$154.77
$170.00	$167.50	Dec 18	$0.82	$1.68	$0.82	55%	2.05	$169.18
$170.00	$165.00	Dec 4	$1.95	$3.05	$1.95	55%	1.56	$168.05
$155.00	$150.00	Nov 27	$0.39	$4.61	$0.39	23%	11.82	$154.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.74, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$198.00	Dec 11	$0.85	$0.85	$1.15	88%	0.74	$196.85
$189.00	$190.00	Nov 27	$0.72	$0.72	$0.28	86%	2.57	$189.72
$194.00	$195.00	Nov 27	$0.68	$0.68	$0.32	89%	2.13	$194.68
$187.50	$190.00	Dec 18	$0.93	$0.93	$1.57	82%	0.59	$188.43
$181.00	$182.00	Dec 4	$0.79	$0.79	$0.21	77%	3.76	$181.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Dec 4	$1.81	$1.81	$3.19	67%	0.57	$158.19
$161.00	$160.00	Nov 13	$0.72	$0.72	$0.28	68%	2.57	$160.28
$160.00	$155.00	Nov 20	$1.54	$1.54	$3.46	69%	0.45	$158.46
$145.00	$140.00	Dec 4	$0.76	$0.76	$4.24	87%	0.18	$144.24
$152.50	$151.00	Dec 18	$0.66	$0.66	$0.84	76%	0.79	$151.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.74, cheapest $2.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$3.06	121.8%	48.1%
$167.50	Nov 6	Dec 4	$5.38	109.1%	38.4%
$167.00	Nov 6	Nov 13	$2.86	101.2%	48.8%
$165.00	Nov 6	Nov 13	$3.39	84.4%	46.5%
$166.00	Nov 6	Nov 13	$2.75	78.8%	48.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.06	121.8%	48.1%
$167.50	Nov 6	Nov 13	$2.40	109.1%	50.2%
$167.00	Nov 6	Nov 13	$2.43	101.2%	48.8%
$165.00	Nov 6	Nov 13	$2.62	84.4%	46.5%
$166.00	Nov 6	Nov 13	$2.97	78.8%	48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 1.85% of stock, avg 8.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$166.00	Nov 6	$1.78	$1.31	$3.09	$162.91	$169.09	1.85%
$165.00	Nov 6	$2.26	$0.98	$3.24	$161.76	$168.24	1.94%
$167.00	Nov 6	$1.52	$2.25	$3.77	$163.23	$170.77	2.26%
$167.50	Nov 6	$1.44	$2.43	$3.87	$163.63	$171.37	2.32%
$168.00	Nov 6	$1.33	$2.62	$3.95	$164.05	$171.95	2.37%
$169.00	Nov 6	$0.63	$3.51	$4.14	$164.86	$173.14	2.48%
$164.00	Nov 6	$3.12	$1.25	$4.37	$159.63	$168.37	2.62%
$163.00	Nov 6	$3.68	$0.87	$4.55	$158.45	$167.55	2.73%
$170.00	Nov 6	$0.48	$4.32	$4.80	$165.20	$174.80	2.88%
$162.50	Nov 6	$4.58	$0.71	$5.29	$157.21	$167.79	3.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.86% of stock, avg 3.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$169.00	$162.00	Nov 6	$0.63	$0.81	$1.44	$160.56	$170.44
$169.00	$163.00	Nov 6	$0.63	$0.87	$1.50	$161.50	$170.50
$171.00	$162.00	Nov 6	$0.69	$0.81	$1.50	$160.50	$172.50
$171.00	$163.00	Nov 6	$0.69	$0.87	$1.56	$161.44	$172.56
$169.00	$165.00	Nov 6	$0.63	$0.98	$1.61	$163.39	$170.61
$171.00	$165.00	Nov 6	$0.69	$0.98	$1.67	$163.33	$172.67
$169.00	$164.00	Nov 6	$0.63	$1.25	$1.88	$162.12	$170.88
$171.00	$164.00	Nov 6	$0.69	$1.25	$1.94	$162.06	$172.94
$168.00	$165.00	Nov 6	$1.33	$0.98	$2.31	$162.69	$170.31
$169.00	$166.00	Nov 6	$0.63	$1.31	$1.94	$164.06	$170.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 1.75, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
151/152	188/190	Dec 18	$1.59	$0.91	57%	1.75	$150.91	$189.09
135/136	188/190	Dec 18	$1.23	$1.27	71%	0.97	$134.77	$188.73
149/150	188/190	Dec 18	$1.42	$1.08	61%	1.31	$148.58	$188.92
160/161	179/180	Nov 13	$0.84	$0.16	56%	5.25	$160.16	$179.84
161/162	171/172	Nov 6	$0.84	$0.16	56%	5.25	$161.16	$171.84
161/162	182/183	Nov 6	$0.66	$0.34	69%	1.94	$161.34	$183.16
141/142	188/190	Dec 18	$1.14	$1.36	68%	0.84	$141.36	$188.64
163/164	182/183	Nov 6	$0.75	$0.25	59%	3.00	$163.25	$183.25
161/162	174/175	Nov 6	$0.73	$0.27	60%	2.70	$161.27	$174.73
136/138	188/190	Dec 18	$1.06	$1.44	70%	0.74	$136.44	$188.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.28	$4.72	16%	16.86
$170.00	$172.50	$175.00	Dec 18	$0.10	$2.40	10%	24.00
$175.00	$177.50	$180.00	Dec 18	$0.09	$2.41	9%	26.78
$162.50	$165.00	$167.50	Dec 18	$0.12	$2.38	10%	19.83
$192.00	$192.50	$193.00	Nov 27	$0.07	$0.43	2%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.12	$4.88	23%	40.67
$160.00	$165.00	$170.00	Dec 11	$0.25	$4.75	20%	19.00
$160.00	$165.00	$170.00	Nov 27	$0.40	$4.60	24%	11.50
$155.00	$160.00	$165.00	Dec 11	$0.29	$4.71	20%	16.24
$145.00	$150.00	$155.00	Dec 11	$0.07	$4.93	11%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-0.08, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$177.50	1:2	Dec 11	-$0.08	$7.42
$165.00	$170.00	1:2	Nov 20	-$0.36	$4.64
$177.50	$185.00	1:2	Dec 11	-$0.68	$6.82
$172.00	$175.00	1:2	Nov 13	-$0.16	$2.84
$187.50	$190.00	1:2	Dec 18	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Nov 20	-$0.11	$4.89
$160.00	$155.00	1:2	Nov 13	-$0.21	$4.79
$160.00	$155.00	1:2	Dec 4	-$0.68	$4.32
$160.00	$155.00	1:2	Nov 27	-$0.68	$4.32
$145.00	$140.00	1:2	Nov 27	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.41%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.35	0.50	0.5%	4.41%	4.94%	3	109
$170.00	Dec 18	$5.95	0.45	2.0%	3.57%	5.60%	1	702
$172.50	Dec 18	$4.80	0.40	3.5%	2.88%	6.41%	4	2.2K
$175.00	Dec 18	$3.90	0.35	5.0%	2.34%	7.37%	2	3.4K
$170.00	Dec 11	$5.00	0.46	2.0%	3.00%	5.03%	--	66
$167.00	Dec 4	$5.85	0.52	0.2%	3.51%	3.74%	2	--
$167.50	Dec 4	$5.55	0.51	0.5%	3.33%	3.86%	2	--
$180.00	Dec 18	$2.51	0.26	8.0%	1.51%	9.54%	6	1.2K
$175.00	Dec 4	$2.86	0.33	5.0%	1.72%	6.75%	--	87
$177.50	Dec 18	$2.22	0.30	6.5%	1.33%	7.86%	--	63

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 303

Total Puts 1,694

Put/Call Ratio 5.59

Net Difference -1,391

Prior's Put/Call Breakdown

Total Calls 1,295

Total Puts 2,155

Put/Call Ratio 1.66

Net Difference -860

Prior 7-Day Put/Call Summary

Total Calls 97,995

Total Puts 149,302

Average Put/Call Ratio 1.61

Ratio Trend Rising

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