XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$167.41 +3.10%

(11/6 09:55) ◀

Friday, November 6, 2026 (10:00am)

▶ (11/6 10:05)

◀ 11/6 10:00 ▶

Option Volume

Detail

ℹ

Current (11/06 10:00am) 14,098

Calls: 1,225 (9%)

Puts: 12,873 (91%)

Prior (11/05) 11,689

Calls: 6,460 (55%)

Puts: 5,229 (45%)

Current vs Prior +20.61%

Calls: -81.04% (Calls)

Puts: +146.18% (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 -60.09%

Calls: -91.25%

Puts: -39.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 10:00am) $4.32M

Calls: $775.4K (18%)

Puts: $3.55M (82%)

Prior (11/05) $13.49M

Calls: $10.81M (80%)

Puts: $2.67M (20%)

Current vs Prior -67.95%

Calls: -92.83%

Puts: +32.76%

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 -80.07%

Calls: -91.72%

Puts: -71.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:00am) 10.51

Prior (11/05) 0.81

Current vs Prior +1198.25%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +553.40%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 10:00am) 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 2.46% | 5.53%6.89% | 10.69%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -33.17% | -17.16%-16.23% | +3.47%

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

Current vs 7-Day Avg -27.60% | +6.81%+4.23% | +11.10%

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

Current vs 7-Day Eod -33.17% | -17.16%-16.23% | +3.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 113.27% | 39.27%

Calls: 86.41% | 39.15%

Puts: 140.13% | 39.40%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +109.91% | -21.71%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +72.55% | -27.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($3.55M) vs calls ($775.4K). Light premium activity with dollar volume down 68% vs prior. Extreme bearish P/C ratio of 10.51 - heavy put buying. P/C ratio rising 1198% - 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
10:00	BEARISH	BEARISH	BEARISH
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 21 of results (avg 7.9%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 18	32.70	35.25	$33.98	7.5%	2	0.91	153
$140.00	Dec 18	28.05	30.60	$29.33	8.7%	--	0.89	398
$156.00	Dec 18	15.30	16.70	$16.00	8.7%	1	0.72	25
$135.00	Dec 4	32.00	35.05	$33.53	9.1%	--	0.94	13
$140.00	Dec 11	27.60	30.30	$28.95	9.3%	--	0.90	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Dec 18	20.60	21.85	$21.23	5.9%	1	0.82	834
$190.00	Dec 18	22.50	23.90	$23.20	6.0%	4	0.88	2.2K
$185.00	Dec 18	18.50	19.70	$19.10	6.3%	24	0.81	2.0K
$195.00	Dec 18	27.40	29.20	$28.30	6.4%	--	0.92	1.2K
$200.00	Dec 18	31.90	34.00	$32.95	6.4%	--	0.93	215

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.06, cheapest $0.06)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	0.05	0.06	$0.06	16.7%	6	0.04	295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	6.00	8.45	$7.23	33.9%	1	1.00	41
$135.00	Dec 4	32.00	35.05	$33.53	9.1%	--	0.94	13
$140.00	Nov 27	26.85	29.55	$28.20	9.6%	--	0.93	62
$137.50	Dec 18	30.30	33.60	$31.95	10.3%	--	0.92	280
$135.00	Dec 18	32.70	35.25	$33.98	7.5%	2	0.91	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 6	20.20	21.75	$20.98	7.4%	--	0.99	80
$200.00	Nov 20	31.70	34.40	$33.05	8.2%	--	0.95	71
$190.00	Nov 13	21.75	24.40	$23.08	11.5%	--	0.95	20
$193.00	Nov 20	24.85	27.65	$26.25	10.7%	2	0.94	2
$192.00	Nov 20	23.80	26.50	$25.15	10.7%	--	0.94	47

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 1.8K, top 198)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Dec 4	3.85	4.80	$4.33	21.9%	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	5.90	$5.18	28.0%	109	0.55	111
$170.00	Nov 20	3.75	4.50	$4.13	18.2%	104	0.43	428
$180.00	Nov 27	1.07	2.23	$1.65	70.3%	49	0.20	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Dec 4	5.65	8.45	$7.05	39.7%	198	0.48	1
$135.00	Dec 18	0.80	1.62	$1.21	67.8%	119	0.09	2.8K
$190.00	Nov 20	21.90	24.30	$23.10	10.4%	51	0.93	401
$175.00	Nov 20	8.95	10.40	$9.68	15.0%	42	0.71	4.7K
$185.00	Nov 20	17.50	19.45	$18.48	10.6%	39	0.88	4.4K

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 175.2%, max 328.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	168.0%	39.2%	328.7%	--	246
$162.50	Nov 6	Dec 18	124.9%	35.0%	256.7%	37	1.6K
$164.00	Nov 6	Nov 13	133.6%	43.4%	207.8%	11	94
$162.00	Nov 6	Nov 13	144.4%	47.5%	203.9%	37	143
$171.00	Nov 6	Nov 27	114.6%	38.1%	200.8%	1	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	168.0%	39.2%	328.7%	2	1.7K
$161.00	Nov 6	Dec 18	138.3%	34.7%	298.6%	6	1.1K
$162.50	Nov 6	Dec 18	124.9%	35.0%	256.7%	--	1.3K
$164.00	Nov 6	Nov 13	133.6%	43.4%	207.7%	4	569
$162.00	Nov 6	Nov 13	144.4%	47.5%	203.8%	2	317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 3.00, avg 3.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Dec 4	$0.50	$2.00	$0.50	39%	4.00	$173.00
$161.00	$162.50	Dec 18	$0.62	$0.88	$0.62	64%	1.42	$161.62
$166.00	$167.00	Nov 6	$0.23	$0.77	$0.23	60%	3.35	$166.23
$161.00	$162.00	Nov 6	$0.55	$0.45	$0.55	86%	0.82	$161.55
$155.00	$156.00	Dec 18	$0.45	$0.55	$0.45	74%	1.22	$155.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.00	Dec 4	$0.75	$2.25	$0.75	55%	3.00	$169.25
$180.00	$179.00	Nov 13	$0.17	$0.83	$0.17	88%	4.88	$179.83
$170.00	$167.50	Dec 18	$0.55	$1.95	$0.55	54%	3.55	$169.45
$155.00	$150.00	Nov 20	$0.23	$4.77	$0.23	19%	20.74	$154.77
$174.00	$173.00	Nov 6	$0.38	$0.62	$0.38	81%	1.63	$173.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 1.50, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$195.00	Nov 27	$0.68	$0.68	$0.32	88%	2.12	$194.68
$187.50	$190.00	Dec 18	$0.93	$0.93	$1.57	82%	0.59	$188.43
$193.00	$195.00	Dec 11	$0.75	$0.75	$1.25	86%	0.60	$193.75
$184.00	$185.00	Dec 4	$0.72	$0.72	$0.28	81%	2.57	$184.72
$174.00	$175.00	Nov 6	$0.69	$0.69	$0.31	82%	2.23	$174.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$139.00	$137.50	Dec 18	$0.90	$0.90	$0.60	87%	1.50	$138.10
$161.00	$160.00	Nov 6	$0.48	$0.48	$0.52	84%	0.92	$160.52
$146.00	$145.00	Dec 18	$0.50	$0.50	$0.50	83%	1.00	$145.50
$161.00	$160.00	Nov 13	$0.62	$0.62	$0.38	70%	1.63	$160.38
$165.00	$163.00	Nov 27	$1.17	$1.17	$0.83	56%	1.41	$163.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.27, cheapest $5.30)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Dec 4	$5.30	104.8%	38.4%
$167.00	Nov 6	Nov 13	$2.55	104.9%	48.1%
$166.00	Nov 6	Nov 13	$3.03	99.3%	49.2%
$168.00	Nov 6	Nov 13	$2.93	87.9%	47.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$3.41	104.9%	48.2%
$167.50	Nov 6	Nov 13	$2.58	104.8%	48.5%
$166.00	Nov 6	Nov 13	$2.87	99.3%	49.2%
$168.00	Nov 6	Nov 20	$3.45	87.9%	42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 1.80% of stock, avg 7.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$169.00	Nov 6	$0.61	$2.40	$3.01	$165.99	$172.01	1.80%
$170.00	Nov 6	$0.30	$2.78	$3.08	$166.92	$173.08	1.84%
$167.00	Nov 6	$1.92	$1.19	$3.11	$163.89	$170.11	1.86%
$165.00	Nov 6	$2.71	$0.62	$3.33	$161.67	$168.33	1.99%
$168.00	Nov 6	$1.12	$2.33	$3.45	$164.55	$171.45	2.06%
$166.00	Nov 6	$2.15	$1.31	$3.46	$162.54	$169.46	2.07%
$167.50	Nov 6	$1.63	$2.20	$3.83	$163.67	$171.33	2.29%
$164.00	Nov 6	$3.51	$1.16	$4.67	$159.33	$168.67	2.79%
$171.00	Nov 6	$0.72	$4.35	$5.07	$165.93	$176.07	3.03%
$163.00	Nov 6	$4.60	$0.60	$5.20	$157.80	$168.20	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.55% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$165.00	Nov 6	$0.30	$0.62	$0.92	$164.08	$170.92
$170.00	$162.00	Nov 6	$0.30	$0.77	$1.07	$160.93	$171.07
$169.00	$165.00	Nov 6	$0.61	$0.62	$1.23	$163.77	$170.23
$171.00	$165.00	Nov 6	$0.72	$0.62	$1.34	$163.66	$172.34
$169.00	$162.00	Nov 6	$0.61	$0.77	$1.38	$160.62	$170.38
$171.00	$162.00	Nov 6	$0.72	$0.77	$1.49	$160.51	$172.49
$170.00	$164.00	Nov 6	$0.30	$1.16	$1.46	$162.54	$171.46
$169.00	$164.00	Nov 6	$0.61	$1.16	$1.77	$162.23	$170.77
$168.00	$165.00	Nov 6	$1.12	$0.62	$1.74	$163.26	$169.74
$171.00	$164.00	Nov 6	$0.72	$1.16	$1.88	$162.12	$172.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 2.73, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	188/190	Dec 18	$1.83	$0.67	69%	2.73	$137.17	$189.33
138/139	180/182	Dec 18	$1.92	$0.58	60%	3.31	$137.08	$181.92
135/136	188/190	Dec 18	$1.35	$1.15	71%	1.17	$134.65	$188.85
138/139	192/195	Dec 18	$1.15	$1.35	78%	0.85	$137.85	$193.65
145/146	188/190	Dec 18	$1.43	$1.07	65%	1.34	$144.57	$188.93
135/136	180/182	Dec 18	$1.44	$1.06	62%	1.36	$134.56	$181.44
152/154	188/190	Dec 18	$1.61	$0.89	55%	1.81	$152.39	$189.11
160/161	178/178	Nov 6	$0.72	$0.28	75%	2.57	$160.28	$178.22
140/141	188/190	Dec 18	$1.24	$1.26	69%	0.98	$139.76	$188.74
138/139	190/192	Dec 18	$1.07	$1.43	76%	0.75	$137.93	$191.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.55	$4.45	28%	8.09
$150.00	$155.00	$160.00	Nov 20	$0.27	$4.73	15%	17.52
$165.00	$167.50	$170.00	Dec 18	$0.05	$2.45	10%	49.00
$167.50	$170.00	$172.50	Dec 18	$0.07	$2.43	10%	34.71
$155.00	$160.00	$165.00	Nov 20	$0.70	$4.30	24%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 13	$0.08	$4.92	15%	61.50
$160.00	$165.00	$170.00	Dec 11	$0.25	$4.75	20%	19.00
$145.00	$150.00	$155.00	Nov 27	$0.10	$4.90	12%	49.00
$155.00	$160.00	$165.00	Nov 20	$0.46	$4.54	23%	9.87
$150.00	$155.00	$160.00	Dec 4	$0.26	$4.74	15%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-0.78, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$177.50	1:2	Dec 11	-$0.78	$6.72
$177.50	$185.00	1:2	Dec 11	-$0.47	$7.03
$165.00	$170.00	1:2	Nov 20	-$1.38	$3.62
$187.50	$190.00	1:2	Dec 18	-$0.07	$2.43
$168.00	$169.00	1:2	Nov 6	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Nov 20	-$0.64	$4.36
$165.00	$160.00	1:2	Nov 20	-$1.29	$3.71
$155.00	$150.00	1:2	Nov 13	-$0.33	$4.67
$140.00	$135.00	1:2	Dec 4	-$0.07	$4.93
$160.00	$155.00	1:2	Nov 13	-$0.72	$4.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 4.39%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.35	0.51	0.1%	4.39%	4.44%	3	109
$170.00	Dec 18	$5.95	0.46	1.6%	3.55%	5.10%	2	702
$175.00	Dec 18	$4.30	0.36	4.5%	2.57%	7.10%	3	3.4K
$172.50	Dec 18	$4.80	0.41	3.0%	2.87%	5.91%	7	2.2K
$170.00	Dec 11	$5.00	0.46	1.6%	2.99%	4.53%	--	66
$180.00	Dec 18	$2.59	0.27	7.5%	1.55%	9.07%	11	1.2K
$169.00	Dec 4	$5.15	0.47	0.9%	3.08%	4.03%	143	--
$172.50	Dec 4	$3.85	0.39	3.0%	2.30%	5.34%	175	34
$167.50	Dec 4	$5.55	0.51	0.1%	3.32%	3.37%	2	--
$175.00	Dec 4	$2.95	0.34	4.5%	1.76%	6.30%	2	87

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 1,225

Total Puts 12,873

Put/Call Ratio 10.51

Net Difference -11,648

Prior's Put/Call Breakdown

Total Calls 6,460

Total Puts 5,229

Put/Call Ratio 0.81

Net Difference 1,231

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