XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$167.15 +2.94%

(11/6 09:50) ◀

Friday, November 6, 2026 (9:55am)

▶ (11/6 10:00)

◀ 11/6 09:55 ▶

Option Volume

Detail

ℹ

Current (11/06 9:55am) 10,796

Calls: 1,130 (10%)

Puts: 9,666 (90%)

Prior (11/05) 10,854

Calls: 6,227 (57%)

Puts: 4,627 (43%)

Current vs Prior -0.53%

Calls: -81.85% (Calls)

Puts: +108.90% (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 -69.44%

Calls: -91.93%

Puts: -54.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 9:55am) $2.94M

Calls: $553.2K (19%)

Puts: $2.39M (81%)

Prior (11/05) $12.99M

Calls: $10.73M (83%)

Puts: $2.25M (17%)

Current vs Prior -77.35%

Calls: -94.85%

Puts: +5.90%

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 -86.44%

Calls: -94.09%

Puts: -80.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:55am) 8.55

Prior (11/05) 0.74

Current vs Prior +1051.19%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +431.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 9:55am) 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% | 5.46%6.78% | 10.73%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -34.21% | -18.10%-17.55% | +3.80%

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

Current vs 7-Day Avg -28.72% | +5.59%+2.58% | +11.46%

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

Current vs 7-Day Eod -34.21% | -18.10%-17.55% | +3.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 74.73% | 37.03%

Calls: 66.99% | 35.39%

Puts: 82.48% | 38.68%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +38.49% | -26.18%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +13.84% | -31.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($2.39M) vs calls ($553.2K). Light premium activity with dollar volume down 77% vs prior. Extreme bearish P/C ratio of 8.55 - heavy put buying. P/C ratio rising 1051% - 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 NEUTRAL

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
09:55	BEARISH	BEARISH	BEARISH
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 36 of results (avg 7.7%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 18	32.70	35.05	$33.88	6.9%	2	0.91	153
$137.50	Dec 18	30.30	32.70	$31.50	7.6%	--	0.92	280
$140.00	Dec 18	28.05	30.40	$29.23	8.0%	--	0.89	398
$156.00	Dec 18	15.50	16.80	$16.15	8.0%	1	0.72	25
$159.00	Dec 18	13.35	14.50	$13.93	8.3%	1	0.67	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	18.70	19.15	$18.92	2.4%	24	0.80	2.0K
$187.50	Dec 18	20.75	21.40	$21.08	3.1%	1	0.81	834
$185.00	Dec 11	18.45	19.10	$18.77	3.5%	22	0.80	144
$190.00	Dec 18	22.50	23.55	$23.03	4.6%	4	0.88	2.2K
$160.00	Dec 18	4.80	5.05	$4.93	5.1%	11	0.34	2.9K

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. 183 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	32.00	34.85	$33.42	8.5%	--	0.94	13
$160.00	Nov 6	6.00	8.35	$7.18	32.7%	1	0.93	41
$140.00	Nov 27	26.85	29.35	$28.10	8.9%	--	0.92	62
$137.50	Dec 18	30.30	32.70	$31.50	7.6%	--	0.92	280
$140.00	Nov 20	26.55	29.00	$27.78	8.8%	--	0.91	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Nov 6	4.05	6.40	$5.23	44.9%	--	1.00	62
$172.50	Nov 6	4.50	6.95	$5.73	42.8%	1	1.00	118
$173.00	Nov 6	4.95	7.30	$6.13	38.3%	--	1.00	259
$175.00	Nov 6	6.85	9.00	$7.93	27.1%	--	1.00	54
$188.00	Nov 6	19.80	22.10	$20.95	11.0%	--	1.00	80

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 1.7K, top 198)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Dec 4	2.99	5.95	$4.47	66.2%	175	0.39	34
$169.00	Dec 4	5.15	7.05	$6.10	31.1%	143	0.47	--
$166.00	Nov 13	4.45	5.70	$5.08	24.6%	109	0.54	111
$170.00	Nov 20	3.90	4.75	$4.33	19.6%	103	0.43	428
$180.00	Nov 27	1.07	2.03	$1.55	61.9%	49	0.20	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Dec 4	5.65	8.25	$6.95	37.4%	198	0.49	1
$135.00	Dec 18	0.99	1.46	$1.23	38.2%	119	0.09	2.8K
$190.00	Nov 20	21.90	24.10	$23.00	9.6%	51	0.94	401
$175.00	Nov 20	8.95	10.15	$9.55	12.6%	42	0.71	4.7K
$185.00	Dec 18	18.70	19.15	$18.92	2.4%	24	0.80	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 176.9%, max 302.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	156.1%	38.8%	302.6%	--	246
$162.50	Nov 6	Dec 18	136.5%	34.7%	293.8%	37	1.6K
$164.00	Nov 6	Nov 13	145.5%	42.8%	239.7%	11	94
$162.00	Nov 6	Nov 13	156.9%	46.7%	235.7%	37	143
$163.00	Nov 6	Dec 11	118.5%	35.7%	232.1%	8	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	156.1%	38.8%	302.6%	2	1.7K
$162.50	Nov 6	Dec 18	136.5%	34.7%	293.8%	--	1.3K
$164.00	Nov 6	Nov 13	145.5%	42.8%	239.7%	4	569
$162.00	Nov 6	Nov 13	156.9%	46.7%	235.7%	2	317
$167.50	Nov 6	Dec 18	122.7%	37.6%	226.4%	2	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 3.55, avg 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$156.00	Dec 18	$0.20	$0.80	$0.20	74%	4.00	$155.20
$161.00	$162.50	Dec 18	$0.50	$1.00	$0.50	64%	2.00	$161.50
$166.00	$167.00	Nov 6	$0.21	$0.79	$0.21	64%	3.76	$166.21
$177.50	$185.00	Dec 11	$1.25	$6.25	$1.25	30%	5.00	$178.75
$185.00	$187.50	Dec 18	$0.14	$2.36	$0.14	20%	16.86	$185.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Dec 18	$0.55	$1.95	$0.55	54%	3.55	$169.45
$170.00	$167.00	Dec 4	$0.85	$2.15	$0.85	55%	2.53	$169.15
$180.00	$179.00	Nov 13	$0.30	$0.70	$0.30	88%	2.33	$179.70
$185.00	$184.00	Nov 20	$0.32	$0.68	$0.32	88%	2.12	$184.68
$174.00	$173.00	Nov 6	$0.40	$0.60	$0.40	84%	1.50	$173.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 1.08, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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	$191.00	Dec 4	$0.64	$0.64	$0.36	86%	1.78	$190.64
$184.00	$185.00	Dec 4	$0.67	$0.67	$0.33	81%	2.03	$184.67

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	$0.74	$0.74	$0.26	63%	2.85	$165.26
$164.00	$163.00	Nov 6	$0.61	$0.61	$0.39	72%	1.56	$163.39
$154.00	$152.50	Dec 18	$0.74	$0.74	$0.76	74%	0.97	$153.26
$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. 11 found (avg debit $3.27, cheapest $5.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 4	$5.19	122.7%	39.0%
$166.00	Nov 6	Nov 13	$2.95	113.6%	48.1%
$170.00	Nov 6	Nov 13	$1.98	101.4%	45.8%
$169.00	Nov 6	Dec 4	$5.28	76.7%	38.7%
$167.00	Nov 6	Nov 13	$2.46	85.6%	48.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Nov 13	$2.62	122.7%	49.7%
$166.00	Nov 6	Nov 13	$2.87	113.6%	48.1%
$167.00	Nov 6	Nov 13	$3.33	85.6%	48.3%
$169.00	Nov 6	Nov 13	$3.10	76.7%	43.8%
$168.00	Nov 6	Nov 20	$3.35	71.0%	41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.89% of stock, avg 7.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.00	Nov 6	$1.92	$1.24	$3.16	$163.84	$170.16	1.89%
$169.00	Nov 6	$0.82	$2.35	$3.17	$165.83	$172.17	1.90%
$166.00	Nov 6	$2.13	$1.31	$3.44	$162.56	$169.44	2.06%
$168.00	Nov 6	$1.12	$2.33	$3.45	$164.55	$171.45	2.06%
$165.00	Nov 6	$3.08	$0.57	$3.65	$161.35	$168.65	2.18%
$167.50	Nov 6	$1.63	$2.13	$3.76	$163.74	$171.26	2.25%
$170.00	Nov 6	$0.90	$3.25	$4.15	$165.85	$174.15	2.48%
$164.00	Nov 6	$3.51	$1.15	$4.66	$159.34	$168.66	2.79%
$171.00	Nov 6	$0.65	$4.35	$5.00	$166.00	$176.00	2.99%
$163.00	Nov 6	$4.72	$0.54	$5.26	$157.74	$168.26	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.73% of stock, avg 4.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$171.00	$165.00	Nov 6	$0.65	$0.57	$1.22	$163.78	$172.22
$174.00	$165.00	Nov 6	$0.74	$0.57	$1.31	$163.69	$175.31
$169.00	$165.00	Nov 6	$0.82	$0.57	$1.39	$163.61	$170.39
$170.00	$165.00	Nov 6	$0.90	$0.57	$1.47	$163.53	$171.47
$171.00	$164.00	Nov 6	$0.65	$1.15	$1.80	$162.20	$172.80
$174.00	$164.00	Nov 6	$0.74	$1.15	$1.89	$162.11	$175.89
$170.00	$164.00	Nov 6	$0.90	$1.15	$2.05	$161.95	$172.05
$169.00	$164.00	Nov 6	$0.82	$1.15	$1.97	$162.03	$170.97
$169.00	$166.00	Nov 6	$0.82	$1.31	$2.13	$163.87	$171.13
$168.00	$165.00	Nov 6	$1.12	$0.57	$1.69	$163.31	$169.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 2.16, avg credit $1.01)

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	$1.75	$0.75	61%	2.33	$137.25	$181.75
135/136	188/190	Dec 18	$1.33	$1.17	71%	1.14	$134.67	$188.83
152/154	188/190	Dec 18	$1.67	$0.83	55%	2.01	$152.33	$189.17
140/141	188/190	Dec 18	$1.31	$1.19	69%	1.10	$139.69	$188.81
161/162	174/175	Nov 6	$0.88	$0.12	60%	7.33	$161.12	$174.88
160/161	182/183	Nov 6	$0.71	$0.29	77%	2.45	$160.29	$183.21
145/146	188/190	Dec 18	$1.32	$1.18	65%	1.12	$144.68	$188.82
138/139	192/195	Dec 18	$0.98	$1.52	78%	0.64	$138.02	$193.48
135/136	180/182	Dec 18	$1.37	$1.13	62%	1.21	$134.63	$181.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 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	$0.19	$4.81	15%	25.32
$167.50	$170.00	$172.50	Dec 18	$0.10	$2.40	10%	24.00
$162.50	$165.00	$167.50	Dec 18	$0.13	$2.37	10%	18.23
$140.00	$142.50	$145.00	Dec 18	$0.08	$2.42	4%	30.25
$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
$155.00	$160.00	$165.00	Nov 20	$0.26	$4.74	24%	18.23
$160.00	$165.00	$170.00	Dec 11	$0.30	$4.70	20%	15.67
$150.00	$155.00	$160.00	Nov 13	$0.22	$4.78	15%	21.73
$150.00	$155.00	$160.00	Nov 27	$0.24	$4.76	16%	19.83

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, 121 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	-$1.91	$3.09
$187.50	$190.00	1:2	Dec 18	-$0.08	$2.42
$173.00	$175.00	1:2	Nov 13	-$0.24	$1.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Nov 20	-$0.39	$4.61
$160.00	$155.00	1:2	Nov 13	-$0.51	$4.49
$160.00	$155.00	1:2	Dec 4	-$0.93	$4.07
$165.00	$160.00	1:2	Nov 20	-$1.39	$3.61
$140.00	$135.00	1:2	Dec 4	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 4.40%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.35	0.51	0.2%	4.40%	4.61%	3	109
$170.00	Dec 18	$5.95	0.46	1.7%	3.56%	5.26%	1	702
$175.00	Dec 18	$4.25	0.36	4.7%	2.54%	7.24%	3	3.4K
$172.50	Dec 18	$4.80	0.41	3.2%	2.87%	6.07%	7	2.2K
$170.00	Dec 11	$5.00	0.46	1.7%	2.99%	4.70%	--	66
$180.00	Dec 18	$2.64	0.27	7.7%	1.58%	9.27%	11	1.2K
$169.00	Dec 4	$5.15	0.47	1.1%	3.08%	4.19%	143	--
$175.00	Dec 4	$3.15	0.34	4.7%	1.88%	6.58%	2	87
$167.50	Dec 4	$5.55	0.50	0.2%	3.32%	3.53%	2	--
$170.00	Dec 4	$4.25	0.45	1.7%	2.54%	4.25%	--	120

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 1,130

Total Puts 9,666

Put/Call Ratio 8.55

Net Difference -8,536

Prior's Put/Call Breakdown

Total Calls 6,227

Total Puts 4,627

Put/Call Ratio 0.74

Net Difference 1,600

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