XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$167.17 +2.95%

(11/6 09:40) ◀

Friday, November 6, 2026 (9:45am)

▶ (11/6 09:50)

◀ 11/6 09:45 ▶

Option Volume

Detail

ℹ

Current (11/06 9:45am) 3,931

Calls: 570 (15%)

Puts: 3,361 (85%)

Prior (11/05) 8,465

Calls: 5,608 (66%)

Puts: 2,857 (34%)

Current vs Prior -53.56%

Calls: -89.84% (Calls)

Puts: +17.64% (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 -88.87%

Calls: -95.93%

Puts: -84.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 9:45am) $1.26M

Calls: $285.9K (23%)

Puts: $973.7K (77%)

Prior (11/05) $12.30M

Calls: $10.84M (88%)

Puts: $1.46M (12%)

Current vs Prior -89.76%

Calls: -97.36%

Puts: -33.32%

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 -94.19%

Calls: -96.95%

Puts: -92.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:45am) 5.90

Prior (11/05) 0.51

Current vs Prior +1057.42%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +266.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 9:45am) 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 2.31% | 5.51%6.90% | 10.61%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -37.30% | -17.40%-16.11% | +2.63%

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

Current vs 7-Day Avg -32.07% | +6.50%+4.38% | +10.20%

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

Current vs 7-Day Eod -37.30% | -17.40%-16.11% | +2.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 128.75% | 38.11%

Calls: 192.11% | 35.39%

Puts: 65.38% | 40.83%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +138.60% | -24.02%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +96.13% | -29.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($973.7K) vs calls ($285.9K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 54% vs prior. Extreme bearish P/C ratio of 5.90 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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
09:45	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 38 of results (avg 8.2%, best 5.6%)

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
$162.50	Dec 18	10.60	11.45	$11.02	7.7%	3	0.60	1.4K
$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%	--	0.88	280
$135.00	Dec 4	31.40	34.10	$32.75	8.2%	--	0.93	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Dec 18	20.85	22.05	$21.45	5.6%	1	0.81	834
$185.00	Dec 18	18.85	19.95	$19.40	5.7%	1	0.82	2.0K
$185.00	Nov 20	17.90	18.95	$18.42	5.7%	4	0.92	4.4K
$190.00	Nov 20	22.75	24.10	$23.43	5.8%	51	0.94	401
$175.00	Dec 18	11.50	12.30	$11.90	6.7%	4	0.64	9.9K

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. 181 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%	--	0.94	11
$140.00	Nov 27	26.35	28.95	$27.65	9.4%	--	0.93	62
$135.00	Dec 4	31.40	34.10	$32.75	8.2%	--	0.93	13
$135.00	Dec 18	32.25	34.85	$33.55	7.7%	--	0.91	153
$140.00	Nov 20	26.20	28.65	$27.42	8.9%	--	0.91	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 6	20.50	22.85	$21.68	10.8%	--	0.99	80
$190.00	Nov 13	22.60	24.90	$23.75	9.7%	--	0.95	20
$193.00	Nov 20	25.60	27.90	$26.75	8.6%	2	0.94	2
$192.00	Nov 20	24.55	26.95	$25.75	9.3%	--	0.94	47
$200.00	Nov 20	32.45	34.90	$33.67	7.3%	--	0.94	71

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 776, top 102)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	3.70	4.30	$4.00	15.0%	102	0.42	428
$166.00	Nov 13	4.45	5.20	$4.83	15.5%	81	0.54	111
$180.00	Nov 27	1.07	1.93	$1.50	57.3%	39	0.20	19
$162.00	Nov 6	4.80	5.60	$5.20	15.4%	28	0.79	138
$162.50	Nov 6	4.35	5.20	$4.78	17.8%	28	0.80	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	22.75	24.10	$23.43	5.8%	51	0.94	401
$175.00	Nov 20	9.65	10.35	$10.00	7.0%	41	0.72	4.7K
$168.00	Nov 20	5.55	6.20	$5.88	11.1%	20	0.52	--
$188.00	Nov 20	20.65	22.75	$21.70	9.7%	20	0.92	1.4K
$145.00	Dec 4	0.82	2.10	$1.46	87.7%	20	0.13	790

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 157.7%, max 335.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	169.0%	38.8%	335.1%	--	246
$162.50	Nov 6	Dec 18	122.9%	34.9%	252.0%	31	1.6K
$171.00	Nov 6	Nov 27	120.0%	37.6%	218.9%	1	17
$163.00	Nov 6	Dec 11	108.0%	35.5%	204.6%	6	81
$162.00	Nov 6	Nov 13	138.9%	48.7%	185.4%	31	143

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	169.0%	38.8%	335.2%	1	1.7K
$161.00	Nov 6	Dec 18	131.7%	35.1%	275.0%	5	1.1K
$162.50	Nov 6	Dec 18	122.9%	34.9%	252.0%	--	1.3K
$171.00	Nov 6	Nov 20	120.0%	39.0%	207.8%	1	514
$162.00	Nov 6	Nov 13	138.9%	48.7%	185.4%	1	317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 17.52, avg 3.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$156.00	$157.50	Dec 18	$0.68	$0.82	$0.68	71%	1.21	$156.68
$177.50	$185.00	Dec 11	$1.25	$6.25	$1.25	30%	5.00	$178.75
$164.00	$165.00	Nov 6	$0.42	$0.58	$0.42	69%	1.38	$164.42
$166.00	$167.00	Dec 4	$0.30	$0.70	$0.30	54%	2.33	$166.30
$160.00	$165.00	Nov 20	$3.00	$2.00	$3.00	69%	0.67	$163.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Dec 4	$0.27	$4.73	$0.27	23%	17.52	$154.73
$155.00	$150.00	Nov 20	$0.23	$4.77	$0.23	19%	20.74	$154.77
$185.00	$184.00	Nov 20	$0.40	$0.60	$0.40	92%	1.50	$184.60
$170.00	$167.50	Dec 18	$0.82	$1.68	$0.82	54%	2.05	$169.18
$169.00	$168.00	Nov 6	$0.19	$0.81	$0.19	72%	4.26	$168.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.74, avg 0.63)

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
$190.00	$192.50	Dec 11	$0.83	$0.83	$1.67	85%	0.50	$190.83
$187.50	$190.00	Dec 18	$0.90	$0.90	$1.60	82%	0.56	$188.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$161.00	$160.00	Nov 13	$0.81	$0.81	$0.19	68%	4.26	$160.19
$160.00	$155.00	Dec 4	$1.81	$1.81	$3.19	67%	0.57	$158.19
$160.00	$155.00	Nov 20	$1.49	$1.49	$3.51	69%	0.42	$158.51
$145.00	$140.00	Dec 4	$0.76	$0.76	$4.24	87%	0.18	$144.24
$160.00	$155.00	Dec 11	$1.71	$1.71	$3.29	66%	0.52	$158.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.81, cheapest $2.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.96	129.8%	48.1%
$167.50	Nov 6	Dec 4	$5.38	100.2%	38.4%
$167.00	Nov 6	Nov 13	$2.86	91.6%	48.8%
$165.00	Nov 6	Nov 13	$2.85	89.3%	46.5%
$166.00	Nov 6	Nov 13	$2.95	89.9%	48.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.08	129.8%	48.1%
$168.00	Nov 6	Nov 20	$3.26	104.9%	40.8%
$167.50	Nov 6	Nov 13	$2.49	100.2%	50.2%
$167.00	Nov 6	Nov 13	$2.86	91.6%	48.8%
$165.00	Nov 6	Nov 13	$2.69	89.3%	46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 1.91% of stock, avg 7.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$166.00	Nov 6	$1.88	$1.31	$3.19	$162.81	$169.19	1.91%
$167.00	Nov 6	$1.52	$1.82	$3.34	$163.66	$170.34	2.00%
$169.00	Nov 6	$0.63	$2.81	$3.44	$165.56	$172.44	2.06%
$165.00	Nov 6	$2.80	$0.91	$3.71	$161.29	$168.71	2.22%
$167.50	Nov 6	$1.44	$2.34	$3.78	$163.72	$171.28	2.26%
$168.00	Nov 6	$1.33	$2.62	$3.95	$164.05	$171.95	2.36%
$164.00	Nov 6	$3.22	$1.23	$4.45	$159.55	$168.45	2.66%
$170.00	Nov 6	$0.50	$3.95	$4.45	$165.55	$174.45	2.66%
$163.00	Nov 6	$4.50	$0.63	$5.13	$157.87	$168.13	3.07%
$162.50	Nov 6	$4.78	$0.71	$5.49	$157.01	$167.99	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.79% of stock, avg 3.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$171.00	$163.00	Nov 6	$0.69	$0.63	$1.32	$161.68	$172.32
$169.00	$163.00	Nov 6	$0.63	$0.63	$1.26	$161.74	$170.26
$171.00	$162.00	Nov 6	$0.69	$0.81	$1.50	$160.50	$172.50
$169.00	$162.00	Nov 6	$0.63	$0.81	$1.44	$160.56	$170.44
$169.00	$165.00	Nov 6	$0.63	$0.91	$1.54	$163.46	$170.54
$171.00	$165.00	Nov 6	$0.69	$0.91	$1.60	$163.40	$172.60
$169.00	$164.00	Nov 6	$0.63	$1.23	$1.86	$162.14	$170.86
$171.00	$164.00	Nov 6	$0.69	$1.23	$1.92	$162.08	$172.92
$169.00	$166.00	Nov 6	$0.63	$1.31	$1.94	$164.06	$170.94
$168.00	$163.00	Nov 6	$1.33	$0.63	$1.96	$161.04	$169.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 1.03, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/136	188/190	Dec 18	$1.27	$1.23	71%	1.03	$134.73	$188.77
151/152	188/190	Dec 18	$1.57	$0.93	58%	1.69	$150.93	$189.07
161/162	174/175	Nov 6	$0.88	$0.12	60%	7.33	$161.12	$174.88
149/150	188/190	Dec 18	$1.43	$1.07	61%	1.34	$148.57	$188.93
145/146	188/190	Dec 18	$1.29	$1.21	65%	1.07	$144.71	$188.79
161/162	182/183	Nov 6	$0.66	$0.34	70%	1.94	$161.34	$183.16
141/142	188/190	Dec 18	$1.11	$1.39	68%	0.80	$141.39	$188.61
160/161	173/175	Nov 13	$1.53	$0.47	38%	3.26	$159.47	$174.53
161/162	171/172	Nov 6	$0.73	$0.27	56%	2.70	$161.27	$171.73
136/138	188/190	Dec 18	$1.03	$1.47	70%	0.70	$136.47	$188.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 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	Nov 20	$0.25	$4.75	27%	19.00
$162.50	$165.00	$167.50	Dec 18	$0.05	$2.45	10%	49.00
$172.50	$175.00	$177.50	Dec 18	$0.11	$2.39	10%	21.73
$167.50	$170.00	$172.50	Dec 18	$0.13	$2.37	10%	18.23
$140.00	$145.00	$150.00	Nov 20	$0.15	$4.85	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.12	$4.88	24%	40.67
$160.00	$165.00	$170.00	Dec 11	$0.25	$4.75	20%	19.00
$155.00	$160.00	$165.00	Dec 11	$0.24	$4.76	20%	19.83
$150.00	$155.00	$160.00	Nov 27	$0.16	$4.84	16%	30.25
$140.00	$145.00	$150.00	Nov 27	$0.10	$4.90	10%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.08, 122 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	-$1.25	$3.75
$177.50	$185.00	1:2	Dec 11	-$0.68	$6.82
$187.50	$190.00	1:2	Dec 18	-$0.14	$2.36
$167.00	$170.00	1:2	Nov 13	-$1.14	$1.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Nov 20	-$0.16	$4.84
$160.00	$155.00	1:2	Dec 4	-$0.63	$4.37
$160.00	$155.00	1:2	Nov 13	-$0.35	$4.65
$145.00	$140.00	1:2	Nov 27	-$0.08	$4.92
$155.00	$150.00	1:2	Nov 13	-$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.40%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.35	0.50	0.2%	4.40%	4.59%	3	109
$170.00	Dec 18	$5.95	0.46	1.7%	3.56%	5.25%	1	702
$172.50	Dec 18	$4.80	0.40	3.2%	2.87%	6.06%	4	2.2K
$175.00	Dec 18	$3.90	0.35	4.7%	2.33%	7.02%	2	3.4K
$170.00	Dec 11	$5.00	0.46	1.7%	2.99%	4.68%	--	66
$180.00	Dec 18	$2.64	0.26	7.7%	1.58%	9.25%	8	1.2K
$175.00	Dec 4	$3.15	0.33	4.7%	1.88%	6.57%	--	87
$167.50	Dec 4	$5.55	0.51	0.2%	3.32%	3.52%	2	--
$177.50	Dec 18	$2.22	0.30	6.2%	1.33%	7.51%	--	63
$171.00	Nov 27	$3.45	0.41	2.3%	2.06%	4.35%	1	--

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 570

Total Puts 3,361

Put/Call Ratio 5.90

Net Difference -2,791

Prior's Put/Call Breakdown

Total Calls 5,608

Total Puts 2,857

Put/Call Ratio 0.51

Net Difference 2,751

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