XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$167.64 +3.24%

(11/6 09:45) ◀

Friday, November 6, 2026 (9:50am)

▶ (11/6 09:55)

◀ 11/6 09:50 ▶

Option Volume

Detail

ℹ

Current (11/06 9:50am) 10,091

Calls: 670 (7%)

Puts: 9,421 (93%)

Prior (11/05) 10,250

Calls: 6,036 (59%)

Puts: 4,214 (41%)

Current vs Prior -1.55%

Calls: -88.90% (Calls)

Puts: +123.56% (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 -71.44%

Calls: -95.21%

Puts: -55.83%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 9:50am) $2.58M

Calls: $361.0K (14%)

Puts: $2.22M (86%)

Prior (11/05) $12.55M

Calls: $10.61M (85%)

Puts: $1.94M (15%)

Current vs Prior -79.42%

Calls: -96.60%

Puts: +14.43%

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 -88.09%

Calls: -96.14%

Puts: -81.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:50am) 14.06

Prior (11/05) 0.70

Current vs Prior +1914.08%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +774.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 9:50am) 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 2.30% | 5.60%6.76% | 10.15%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -37.47% | -16.10%-17.79% | -1.75%

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

Current vs 7-Day Avg -32.26% | +8.17%+2.28% | +5.50%

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

Current vs 7-Day Eod -37.47% | -16.10%-17.79% | -1.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 65.84% | 54.34%

Calls: 96.69% | 70.51%

Puts: 34.99% | 38.18%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +22.02% | +8.33%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +0.30% | +0.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($2.22M) vs calls ($361.0K). Light premium activity with dollar volume down 79% vs prior. Extreme bearish P/C ratio of 14.06 - heavy put buying. P/C ratio rising 1914% - 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 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
09:50	BEARISH	BEARISH	BEARISH
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 42 of results (avg 7.7%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$159.00	Dec 18	13.45	14.30	$13.88	6.1%	1	0.68	8
$135.00	Dec 18	32.70	34.85	$33.78	6.4%	2	0.92	153
$137.50	Dec 18	30.30	32.50	$31.40	7.0%	--	0.93	280
$156.00	Dec 18	15.70	16.85	$16.27	7.1%	1	0.72	25
$162.50	Dec 18	11.00	11.85	$11.43	7.4%	3	0.61	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	18.15	19.00	$18.58	4.6%	22	0.80	2.0K
$180.00	Dec 18	14.30	15.00	$14.65	4.8%	--	0.73	3.0K
$190.00	Dec 18	22.35	23.60	$22.98	5.4%	3	0.87	2.2K
$185.00	Dec 11	18.20	19.25	$18.73	5.6%	21	0.80	144
$185.00	Nov 20	17.35	18.40	$17.88	5.9%	4	0.92	4.4K

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. 183 found (avg delta 0.78, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 27	26.85	29.15	$28.00	8.2%	--	0.95	62
$159.00	Nov 6	6.85	9.20	$8.02	29.3%	--	0.95	32
$135.00	Dec 4	31.80	34.30	$33.05	7.6%	--	0.95	13
$160.00	Nov 6	5.95	8.20	$7.07	31.8%	1	0.94	41
$137.50	Dec 18	30.30	32.50	$31.40	7.0%	--	0.93	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 6	19.95	22.30	$21.13	11.1%	--	0.99	80
$190.00	Nov 13	21.95	24.25	$23.10	10.0%	--	0.95	20
$193.00	Nov 20	25.05	27.30	$26.18	8.6%	2	0.94	2
$192.00	Nov 20	24.05	26.30	$25.18	8.9%	--	0.94	47
$200.00	Nov 20	31.95	34.25	$33.10	6.9%	--	0.93	71

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 1.1K, top 119)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$166.00	Nov 13	4.45	5.65	$5.05	23.8%	109	0.55	111
$170.00	Nov 20	3.80	4.60	$4.20	19.0%	103	0.43	428
$180.00	Nov 27	1.07	1.93	$1.50	57.3%	49	0.20	19
$162.00	Nov 6	4.85	6.30	$5.57	26.0%	31	0.83	138
$162.50	Nov 6	4.40	5.85	$5.13	28.3%	31	0.85	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 18	1.00	1.46	$1.23	37.4%	119	0.09	2.8K
$190.00	Nov 20	22.10	24.10	$23.10	8.7%	51	0.93	401
$175.00	Nov 20	9.10	10.35	$9.73	12.8%	41	0.72	4.7K
$185.00	Dec 18	18.15	19.00	$18.58	4.6%	22	0.80	2.0K
$185.00	Dec 11	18.20	19.25	$18.73	5.6%	21	0.80	144

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 165.5%, max 330.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	165.8%	38.5%	330.5%	--	246
$171.00	Nov 6	Nov 27	120.3%	37.4%	221.7%	1	17
$162.00	Nov 6	Nov 13	144.7%	47.7%	203.3%	34	143
$167.00	Nov 6	Dec 4	105.4%	35.9%	193.6%	11	40
$167.50	Nov 6	Dec 18	102.8%	37.2%	176.1%	14	206

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	165.8%	38.5%	330.2%	2	1.7K
$161.00	Nov 6	Dec 18	136.9%	34.8%	293.5%	5	1.1K
$162.50	Nov 6	Dec 18	124.7%	34.4%	262.5%	--	1.3K
$162.00	Nov 6	Nov 13	144.7%	47.7%	203.3%	2	317
$171.00	Nov 6	Nov 20	120.3%	41.6%	189.1%	13	514

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 5.67, avg 2.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$161.00	$162.00	Nov 6	$0.48	$0.52	$0.48	90%	1.08	$161.48
$164.00	$165.00	Nov 6	$0.42	$0.58	$0.42	73%	1.38	$164.42
$166.00	$167.00	Nov 6	$0.17	$0.83	$0.17	62%	4.88	$166.17
$163.00	$165.00	Dec 11	$0.80	$1.20	$0.80	61%	1.50	$163.80
$161.00	$162.50	Dec 18	$0.57	$0.93	$0.57	64%	1.63	$161.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$179.00	Nov 13	$0.15	$0.85	$0.15	88%	5.67	$179.85
$180.00	$177.50	Dec 18	$1.10	$1.40	$1.10	73%	1.27	$178.90
$185.00	$182.50	Dec 18	$1.31	$1.19	$1.31	80%	0.91	$183.69
$174.00	$173.00	Nov 6	$0.20	$0.80	$0.20	81%	4.00	$173.80
$155.00	$150.00	Dec 4	$0.32	$4.68	$0.32	23%	14.62	$154.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.74, avg 0.67)

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
$190.00	$192.50	Dec 11	$0.83	$0.83	$1.67	85%	0.50	$190.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$139.00	$137.50	Dec 18	$0.78	$0.78	$0.72	88%	1.08	$138.22
$166.00	$165.00	Nov 6	$0.76	$0.76	$0.24	59%	3.17	$165.24
$161.00	$160.00	Nov 13	$0.65	$0.65	$0.35	70%	1.86	$160.35
$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	67%	0.52	$158.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.96, cheapest $5.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 4	$5.19	102.8%	38.3%
$167.00	Nov 6	Nov 13	$2.46	105.4%	47.2%
$166.00	Nov 6	Nov 13	$2.96	97.7%	49.6%
$168.00	Nov 6	Nov 13	$2.83	86.2%	47.7%
$173.00	Nov 13	Nov 20	$0.53	47.6%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$3.41	105.4%	47.2%
$167.50	Nov 6	Nov 13	$2.67	102.8%	48.7%
$166.00	Nov 6	Nov 13	$2.94	97.7%	49.6%
$168.00	Nov 6	Nov 20	$3.45	86.2%	40.9%
$169.00	Nov 6	Nov 13	$3.14	84.0%	43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.87% of stock, avg 7.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$169.00	Nov 6	$0.73	$2.41	$3.14	$165.86	$172.14	1.87%
$167.00	Nov 6	$1.92	$1.24	$3.16	$163.84	$170.16	1.88%
$168.00	Nov 6	$1.12	$2.23	$3.35	$164.65	$171.35	2.00%
$166.00	Nov 6	$2.09	$1.31	$3.40	$162.60	$169.40	2.03%
$165.00	Nov 6	$3.05	$0.55	$3.60	$161.40	$168.60	2.15%
$167.50	Nov 6	$1.63	$2.16	$3.79	$163.71	$171.29	2.26%
$170.00	Nov 6	$0.45	$3.38	$3.83	$166.17	$173.83	2.28%
$164.00	Nov 6	$3.47	$1.15	$4.62	$159.38	$168.62	2.76%
$171.00	Nov 6	$0.75	$4.53	$5.28	$165.72	$176.28	3.15%
$163.00	Nov 6	$4.88	$0.54	$5.42	$157.58	$168.42	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.60% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$165.00	Nov 6	$0.45	$0.55	$1.00	$164.00	$171.00
$170.00	$162.00	Nov 6	$0.45	$0.81	$1.26	$160.74	$171.26
$169.00	$165.00	Nov 6	$0.73	$0.55	$1.28	$163.72	$170.28
$171.00	$165.00	Nov 6	$0.75	$0.55	$1.30	$163.70	$172.30
$171.00	$162.00	Nov 6	$0.75	$0.81	$1.56	$160.44	$172.56
$169.00	$162.00	Nov 6	$0.73	$0.81	$1.54	$160.46	$170.54
$170.00	$164.00	Nov 6	$0.45	$1.15	$1.60	$162.40	$171.60
$169.00	$164.00	Nov 6	$0.73	$1.15	$1.88	$162.12	$170.88
$168.00	$165.00	Nov 6	$1.12	$0.55	$1.67	$163.33	$169.67
$171.00	$164.00	Nov 6	$0.75	$1.15	$1.90	$162.10	$172.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 2.16, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	188/190	Dec 18	$1.71	$0.79	70%	2.16	$137.29	$189.21
138/139	180/182	Dec 18	$1.58	$0.92	62%	1.72	$137.42	$181.58
135/136	188/190	Dec 18	$1.33	$1.17	71%	1.14	$134.67	$188.83
140/141	188/190	Dec 18	$1.31	$1.19	69%	1.10	$139.69	$188.81
152/154	188/190	Dec 18	$1.61	$0.89	55%	1.81	$152.39	$189.11
161/162	174/175	Nov 6	$0.88	$0.12	60%	7.33	$161.12	$174.88
138/139	192/195	Dec 18	$1.02	$1.48	78%	0.69	$137.98	$193.52
145/146	188/190	Dec 18	$1.32	$1.18	65%	1.12	$144.68	$188.82
151/152	188/190	Dec 18	$1.47	$1.03	58%	1.43	$151.03	$188.97
160/161	181/182	Nov 13	$0.84	$0.16	56%	5.25	$160.16	$181.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.29	$4.71	16%	16.24
$160.00	$165.00	$170.00	Nov 20	$0.68	$4.32	28%	6.35
$167.50	$170.00	$172.50	Dec 18	$0.09	$2.41	10%	26.78
$168.00	$169.00	$170.00	Nov 6	$0.11	$0.89	20%	8.09
$194.00	$195.00	$196.00	Nov 20	$0.05	$0.95	1%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Dec 11	$0.14	$4.86	20%	34.71
$150.00	$155.00	$160.00	Nov 13	$0.13	$4.87	14%	37.46
$160.00	$165.00	$170.00	Dec 11	$0.30	$4.70	20%	15.67
$155.00	$160.00	$165.00	Nov 20	$0.48	$4.52	24%	9.42
$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. 141 found (best net $-0.08, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$177.50	1:2	Dec 11	-$0.08	$7.42
$177.50	$185.00	1:2	Dec 11	-$0.68	$6.82
$165.00	$170.00	1:2	Nov 20	-$1.65	$3.35
$187.50	$190.00	1:2	Dec 18	-$0.08	$2.42
$193.00	$195.00	1:2	Dec 11	-$0.03	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Nov 20	-$0.39	$4.61
$165.00	$160.00	1:2	Nov 20	-$1.17	$3.83
$160.00	$155.00	1:2	Dec 4	-$0.88	$4.12
$145.00	$140.00	1:2	Nov 27	-$0.08	$4.92
$160.00	$155.00	1:2	Nov 13	-$0.66	$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 3.55%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Dec 18	$5.95	0.46	1.4%	3.55%	4.96%	1	702
$175.00	Dec 18	$4.25	0.36	4.4%	2.54%	6.93%	2	3.4K
$172.50	Dec 18	$4.80	0.41	2.9%	2.86%	5.76%	4	2.2K
$170.00	Dec 11	$5.00	0.46	1.4%	2.98%	4.39%	--	66
$180.00	Dec 18	$2.65	0.26	7.4%	1.58%	8.95%	9	1.2K
$175.00	Dec 4	$3.15	0.34	4.4%	1.88%	6.27%	2	87
$177.50	Dec 4	$2.51	0.30	5.9%	1.50%	7.38%	2	144
$170.00	Dec 4	$4.25	0.45	1.4%	2.54%	3.94%	--	120
$177.50	Dec 18	$2.22	0.31	5.9%	1.32%	7.21%	--	63
$185.00	Dec 18	$1.39	0.20	10.4%	0.83%	11.18%	1	2.0K

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 670

Total Puts 9,421

Put/Call Ratio 14.06

Net Difference -8,751

Prior's Put/Call Breakdown

Total Calls 6,036

Total Puts 4,214

Put/Call Ratio 0.70

Net Difference 1,822

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