XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.52 +2.55%

(11/6 10:00) ◀

Friday, November 6, 2026 (10:05am)

▶ (11/6 10:10)

◀ 11/6 10:05 ▶

Option Volume

Detail

ℹ

Current (11/06 10:05am) 17,133

Calls: 1,309 (8%)

Puts: 15,824 (92%)

Prior (11/05) 12,632

Calls: 6,887 (55%)

Puts: 5,745 (45%)

Current vs Prior +35.63%

Calls: -80.99% (Calls)

Puts: +175.44% (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 -51.50%

Calls: -90.65%

Puts: -25.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 10:05am) $8.02M

Calls: $964.6K (12%)

Puts: $7.05M (88%)

Prior (11/05) $14.18M

Calls: $11.16M (79%)

Puts: $3.02M (21%)

Current vs Prior -43.45%

Calls: -91.36%

Puts: +133.85%

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 -63.04%

Calls: -89.70%

Puts: -42.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:05am) 12.09

Prior (11/05) 0.83

Current vs Prior +1349.16%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +651.64%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 10:05am) 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 2.08% | 5.87%7.04% | 10.75%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -43.58% | -11.94%-14.39% | +4.03%

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

Current vs 7-Day Avg -38.87% | +13.54%+6.52% | +11.70%

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

Current vs 7-Day Eod -43.58% | -11.94%-14.39% | +4.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 77.25% | 40.15%

Calls: 97.45% | 27.99%

Puts: 57.04% | 52.31%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +43.16% | -19.96%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +17.68% | -25.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($7.05M) vs calls ($964.6K). Extreme bearish P/C ratio of 12.09 - heavy put buying. P/C ratio rising 1349% - increased hedging/bearish positioning. Put-heavy open interest (569,821 puts vs 295,930 calls) suggests hedging or 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 NEUTRAL

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
10:05	BEARISH	BEARISH	BEARISH
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 22 of results (avg 7.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$156.00	Dec 18	15.15	16.20	$15.68	6.7%	1	0.72	25
$135.00	Dec 18	32.75	35.25	$34.00	7.4%	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	30.35	$29.20	7.9%	--	0.89	398
$135.00	Dec 4	32.00	34.80	$33.40	8.4%	--	0.95	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	19.35	19.85	$19.60	2.6%	24	0.81	2.0K
$185.00	Dec 11	19.10	19.80	$19.45	3.6%	22	0.81	144
$187.50	Dec 18	21.25	22.05	$21.65	3.7%	1	0.82	834
$175.00	Dec 18	11.70	12.30	$12.00	5.0%	9	0.64	9.9K
$185.00	Nov 20	18.30	19.45	$18.88	6.1%	39	0.89	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 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	6.10	7.00	$6.55	13.7%	1	0.97	41
$135.00	Dec 4	32.00	34.80	$33.40	8.4%	--	0.95	13
$140.00	Nov 27	26.85	29.55	$28.20	9.6%	--	0.92	62
$137.50	Dec 18	30.30	32.70	$31.50	7.6%	--	0.92	280
$135.00	Dec 18	32.75	35.25	$34.00	7.4%	2	0.91	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Nov 6	4.10	6.55	$5.32	46.1%	--	1.00	62
$172.50	Nov 6	4.55	7.15	$5.85	44.4%	1	1.00	118
$188.00	Nov 6	20.20	21.75	$20.98	7.4%	--	1.00	80
$175.00	Nov 6	6.95	8.70	$7.82	22.4%	3	0.98	54
$173.00	Nov 6	5.05	7.65	$6.35	40.9%	1	0.97	259

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 1.9K, top 198)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Dec 4	3.80	4.65	$4.22	20.1%	175	0.38	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	3.65	4.50	$4.08	20.8%	104	0.43	428
$180.00	Nov 27	1.07	2.23	$1.65	70.3%	49	0.21	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	0.49	1
$135.00	Dec 18	0.80	1.61	$1.21	66.9%	119	0.09	2.8K
$190.00	Nov 20	21.90	24.30	$23.10	10.4%	51	0.94	401
$175.00	Nov 20	9.55	10.70	$10.13	11.4%	42	0.72	4.7K
$185.00	Nov 20	18.30	19.45	$18.88	6.1%	39	0.89	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 184.2%, max 354.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	179.9%	39.6%	354.5%	--	246
$161.00	Nov 6	Dec 18	138.9%	35.2%	294.9%	--	132
$162.50	Nov 6	Dec 18	125.6%	35.6%	253.0%	37	1.6K
$171.00	Nov 6	Nov 27	123.6%	39.2%	215.4%	1	17
$163.00	Nov 6	Dec 11	111.5%	36.4%	206.6%	8	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	179.9%	39.6%	354.5%	2	1.7K
$161.00	Nov 6	Dec 18	138.9%	35.2%	294.9%	6	1.1K
$162.50	Nov 6	Dec 18	125.6%	35.6%	253.0%	--	1.3K
$171.00	Nov 6	Dec 11	123.6%	37.2%	232.3%	1	14
$164.00	Nov 6	Nov 13	131.4%	43.9%	199.0%	4	569

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 2.79, avg 2.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$161.00	Nov 6	$0.35	$0.65	$0.35	97%	1.86	$160.35
$150.00	$151.00	Dec 18	$0.27	$0.73	$0.27	80%	2.70	$150.27
$165.00	$166.00	Nov 6	$0.11	$0.89	$0.11	71%	8.09	$165.11
$172.50	$175.00	Dec 4	$0.47	$2.03	$0.47	38%	4.32	$172.97
$160.00	$162.00	Nov 13	$1.20	$0.80	$1.20	74%	0.67	$161.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Dec 18	$0.66	$1.84	$0.66	54%	2.79	$169.34
$170.00	$167.00	Dec 4	$0.98	$2.02	$0.98	55%	2.06	$169.02
$180.00	$179.00	Nov 13	$0.35	$0.65	$0.35	91%	1.86	$179.65
$155.00	$150.00	Nov 20	$0.23	$4.77	$0.23	20%	20.74	$154.77
$186.00	$185.00	Nov 20	$0.50	$0.50	$0.50	90%	1.00	$185.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 1.50, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$195.00	Dec 11	$0.85	$0.85	$1.15	87%	0.74	$193.85
$187.50	$190.00	Dec 18	$0.96	$0.96	$1.54	82%	0.62	$188.46
$194.00	$195.00	Nov 27	$0.68	$0.68	$0.32	88%	2.12	$194.68
$174.00	$175.00	Nov 6	$0.69	$0.69	$0.31	80%	2.23	$174.69
$181.00	$182.00	Nov 13	$0.64	$0.64	$0.36	85%	1.78	$181.64

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
$136.00	$135.00	Dec 18	$0.42	$0.42	$0.58	89%	0.72	$135.58
$166.00	$165.00	Nov 6	$0.69	$0.69	$0.31	58%	2.23	$165.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.10, cheapest $1.66)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.86	131.4%	43.9%
$167.50	Nov 6	Dec 4	$5.30	110.2%	39.7%
$167.00	Nov 6	Nov 13	$2.60	110.8%	48.2%
$166.00	Nov 6	Nov 13	$3.03	95.9%	49.1%
$168.00	Nov 6	Nov 13	$2.93	92.6%	48.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$1.66	131.4%	43.9%
$167.00	Nov 6	Nov 13	$3.29	110.8%	48.2%
$167.50	Nov 6	Nov 13	$3.02	110.2%	49.3%
$168.00	Nov 6	Nov 20	$3.45	92.6%	42.2%
$166.00	Nov 6	Nov 13	$2.87	95.9%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 1.73% of stock, avg 7.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$2.26	$0.62	$2.88	$162.12	$167.88	1.73%
$169.00	Nov 6	$0.47	$2.65	$3.12	$165.88	$172.12	1.87%
$167.00	Nov 6	$1.87	$1.31	$3.18	$163.82	$170.18	1.91%
$167.50	Nov 6	$1.63	$1.76	$3.39	$164.11	$170.89	2.04%
$168.00	Nov 6	$1.12	$2.33	$3.45	$164.55	$171.45	2.07%
$166.00	Nov 6	$2.15	$1.31	$3.46	$162.54	$169.46	2.08%
$170.00	Nov 6	$0.30	$3.45	$3.75	$166.25	$173.75	2.25%
$164.00	Nov 6	$3.44	$1.16	$4.60	$159.40	$168.60	2.76%
$163.00	Nov 6	$4.38	$0.60	$4.98	$158.02	$167.98	2.99%
$171.00	Nov 6	$0.72	$4.38	$5.10	$165.90	$176.10	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.64% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$169.00	$163.00	Nov 6	$0.47	$0.60	$1.07	$161.93	$170.07
$169.00	$165.00	Nov 6	$0.47	$0.62	$1.09	$163.91	$170.09
$169.00	$162.00	Nov 6	$0.47	$0.77	$1.24	$160.76	$170.24
$171.00	$163.00	Nov 6	$0.72	$0.60	$1.32	$161.68	$172.32
$171.00	$165.00	Nov 6	$0.72	$0.62	$1.34	$163.66	$172.34
$171.00	$162.00	Nov 6	$0.72	$0.77	$1.49	$160.51	$172.49
$169.00	$164.00	Nov 6	$0.47	$1.16	$1.63	$162.37	$170.63
$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
$168.00	$163.00	Nov 6	$1.12	$0.60	$1.72	$161.28	$169.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 2.91, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	188/190	Dec 18	$1.86	$0.64	69%	2.91	$137.14	$189.36
138/139	180/182	Dec 18	$1.86	$0.64	60%	2.91	$137.14	$181.86
135/136	188/190	Dec 18	$1.38	$1.12	71%	1.23	$134.62	$188.88
138/139	192/195	Dec 18	$1.16	$1.34	77%	0.87	$137.84	$193.66
145/146	188/190	Dec 18	$1.46	$1.04	64%	1.40	$144.54	$188.96
152/154	188/190	Dec 18	$1.64	$0.86	55%	1.91	$152.36	$189.14
140/141	188/190	Dec 18	$1.27	$1.23	68%	1.03	$139.73	$188.77
160/161	181/182	Nov 13	$0.90	$0.10	56%	9.00	$160.10	$181.90
160/161	178/178	Nov 6	$0.72	$0.28	73%	2.57	$160.28	$178.22
135/136	180/182	Dec 18	$1.38	$1.12	62%	1.23	$134.62	$181.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 14.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.57	$4.43	27%	7.77
$150.00	$155.00	$160.00	Nov 20	$0.27	$4.73	15%	17.52
$172.50	$175.00	$177.50	Dec 18	$0.06	$2.44	10%	40.67
$137.50	$140.00	$142.50	Dec 18	$0.05	$2.45	6%	49.00
$140.00	$142.50	$145.00	Dec 18	$0.05	$2.45	3%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.32	$4.68	23%	14.63
$145.00	$150.00	$155.00	Nov 27	$0.10	$4.90	12%	49.00
$160.00	$165.00	$170.00	Dec 11	$0.36	$4.64	20%	12.89
$155.00	$160.00	$165.00	Dec 11	$0.36	$4.64	19%	12.89
$140.00	$145.00	$150.00	Dec 4	$0.11	$4.89	9%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-0.72, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$177.50	1:2	Dec 11	-$0.72	$6.78
$177.50	$185.00	1:2	Dec 11	-$0.40	$7.10
$165.00	$170.00	1:2	Nov 20	-$1.38	$3.62
$187.50	$190.00	1:2	Dec 18	-$0.01	$2.49
$190.00	$192.50	1:2	Dec 11	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Nov 20	-$0.57	$4.43
$165.00	$160.00	1:2	Nov 20	-$1.43	$3.57
$155.00	$150.00	1:2	Nov 13	-$0.31	$4.69
$140.00	$135.00	1:2	Dec 4	-$0.07	$4.93
$159.00	$155.00	1:2	Nov 6	-$0.33	$3.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 4.41%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.35	0.51	0.6%	4.41%	5.00%	3	109
$170.00	Dec 18	$5.95	0.46	2.1%	3.57%	5.66%	2	702
$172.50	Dec 18	$4.80	0.41	3.6%	2.88%	6.47%	7	2.2K
$175.00	Dec 18	$4.15	0.36	5.1%	2.49%	7.58%	3	3.4K
$170.00	Dec 11	$5.00	0.46	2.1%	3.00%	5.09%	--	66
$169.00	Dec 4	$5.15	0.47	1.5%	3.09%	4.58%	143	--
$180.00	Dec 18	$2.48	0.27	8.1%	1.49%	9.58%	12	1.2K
$167.00	Dec 4	$5.85	0.51	0.3%	3.51%	3.80%	2	--
$172.50	Dec 4	$3.80	0.38	3.6%	2.28%	5.87%	175	34
$167.50	Dec 4	$5.55	0.50	0.6%	3.33%	3.92%	2	--

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 1,309

Total Puts 15,824

Put/Call Ratio 12.09

Net Difference -14,515

Prior's Put/Call Breakdown

Total Calls 6,887

Total Puts 5,745

Put/Call Ratio 0.83

Net Difference 1,142

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