XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.21 +2.36%

(11/6 10:05) ◀

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

▶ (11/6 10:15)

◀ 11/6 10:10 ▶

Option Volume

Detail

ℹ

Current (11/06 10:10am) 18,417

Calls: 1,409 (8%)

Puts: 17,008 (92%)

Prior (11/05) 13,313

Calls: 7,231 (54%)

Puts: 6,082 (46%)

Current vs Prior +38.34%

Calls: -80.51% (Calls)

Puts: +179.64% (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 -47.87%

Calls: -89.94%

Puts: -20.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 10:10am) $8.57M

Calls: $1.05M (12%)

Puts: $7.52M (88%)

Prior (11/05) $14.77M

Calls: $11.34M (77%)

Puts: $3.43M (23%)

Current vs Prior -41.99%

Calls: -90.74%

Puts: +119.30%

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 -60.50%

Calls: -88.79%

Puts: -39.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:10am) 12.07

Prior (11/05) 0.84

Current vs Prior +1335.14%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +650.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 10:10am) 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 2.25% | 5.76%7.05% | 10.68%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -38.90% | -13.67%-14.23% | +3.34%

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

Current vs 7-Day Avg -33.80% | +11.31%+6.71% | +10.96%

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

Current vs 7-Day Eod -38.90% | -13.67%-14.23% | +3.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 96.97% | 44.77%

Calls: 97.45% | 37.22%

Puts: 96.48% | 52.31%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +79.71% | -10.75%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +47.72% | -17.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($7.52M) vs calls ($1.05M). Extreme bearish P/C ratio of 12.07 - heavy put buying. P/C ratio rising 1335% - 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
10:10	BEARISH	BEARISH	BEARISH
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 33 of results (avg 8.0%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$159.00	Dec 18	12.60	13.30	$12.95	5.4%	50	0.67	8
$156.00	Dec 18	14.75	15.80	$15.28	6.9%	1	0.72	25
$135.00	Dec 4	31.90	34.25	$33.08	7.1%	--	0.95	13
$135.00	Dec 18	32.55	34.95	$33.75	7.1%	2	0.92	153
$140.00	Dec 18	28.05	30.35	$29.20	7.9%	--	0.89	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	19.55	20.30	$19.93	3.8%	24	0.83	2.0K
$185.00	Dec 11	19.35	20.15	$19.75	4.1%	22	0.83	144
$185.00	Nov 20	18.55	19.50	$19.02	5.0%	39	0.91	4.4K
$187.50	Dec 18	21.25	22.45	$21.85	5.5%	1	0.83	834
$195.00	Dec 18	27.40	29.60	$28.50	7.7%	--	0.95	1.2K

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. 185 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	5.90	6.65	$6.28	11.9%	2	0.97	41
$135.00	Dec 4	31.90	34.25	$33.08	7.1%	--	0.95	13
$140.00	Nov 27	26.85	29.20	$28.03	8.4%	--	0.92	62
$135.00	Dec 18	32.55	34.95	$33.75	7.1%	2	0.92	153
$137.50	Dec 18	30.10	32.65	$31.38	8.1%	--	0.92	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$169.00	Nov 6	2.37	4.25	$3.31	56.8%	6	1.00	219
$170.00	Nov 6	2.94	4.45	$3.70	40.8%	9	1.00	789
$172.00	Nov 6	4.55	6.30	$5.43	32.2%	--	1.00	62
$172.50	Nov 6	4.55	7.15	$5.85	44.4%	1	1.00	118
$173.00	Nov 6	5.05	7.65	$6.35	40.9%	1	1.00	259

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 2.0K, top 198)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Dec 4	3.65	4.65	$4.15	24.1%	175	0.38	34
$169.00	Dec 4	5.15	7.00	$6.08	30.4%	143	0.47	--
$166.00	Nov 13	4.05	5.90	$4.97	37.2%	109	0.54	111
$170.00	Nov 20	3.50	4.50	$4.00	25.0%	104	0.43	428
$159.00	Dec 18	12.60	13.30	$12.95	5.4%	50	0.67	8

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	0.81	1.43	$1.12	55.4%	119	0.09	2.8K
$190.00	Nov 20	22.05	24.30	$23.18	9.7%	51	0.97	401
$175.00	Nov 20	10.00	11.00	$10.50	9.5%	43	0.74	4.7K
$185.00	Nov 20	18.55	19.50	$19.02	5.0%	39	0.91	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. 27 strikes (avg 170.5%, max 343.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$174.00	Nov 6	Nov 20	180.8%	40.8%	343.4%	--	246
$161.00	Nov 6	Dec 18	139.4%	35.4%	293.4%	--	132
$162.50	Nov 6	Dec 18	125.8%	36.2%	247.9%	37	1.6K
$171.00	Nov 6	Nov 27	124.3%	39.2%	216.6%	1	17
$162.00	Nov 6	Nov 13	142.1%	46.2%	207.7%	37	143

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	139.4%	35.4%	293.4%	6	1.1K
$162.50	Nov 6	Dec 18	125.8%	36.2%	247.9%	3	1.3K
$162.00	Nov 6	Nov 13	142.1%	46.2%	207.7%	3	317
$164.00	Nov 6	Nov 13	131.3%	43.5%	202.0%	4	569
$163.00	Nov 6	Dec 4	111.6%	38.5%	190.1%	--	650

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 3.35, avg 2.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$161.00	Nov 6	$0.23	$0.77	$0.23	97%	3.35	$160.23
$156.00	$160.00	Nov 20	$2.50	$1.50	$2.50	78%	0.60	$158.50
$172.50	$175.00	Dec 4	$0.40	$2.10	$0.40	38%	5.25	$172.90
$159.00	$160.00	Dec 18	$0.32	$0.68	$0.32	67%	2.13	$159.32
$156.00	$157.50	Dec 18	$0.78	$0.72	$0.78	72%	0.92	$156.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$169.00	Nov 6	$0.39	$0.61	$0.39	100%	1.56	$169.61
$187.50	$185.00	Dec 11	$1.53	$0.97	$1.53	86%	0.63	$185.97
$155.00	$150.00	Nov 20	$0.23	$4.77	$0.23	20%	20.74	$154.77
$186.00	$185.00	Nov 20	$0.38	$0.62	$0.38	93%	1.63	$185.62
$172.50	$170.00	Dec 4	$0.93	$1.57	$0.93	63%	1.69	$171.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 1.50, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$168.00	$170.00	Nov 13	$1.59	$1.59	$0.41	53%	3.88	$169.59
$187.50	$190.00	Dec 18	$1.03	$1.03	$1.47	82%	0.70	$188.53
$193.00	$195.00	Dec 11	$0.83	$0.83	$1.17	87%	0.71	$193.83
$174.00	$175.00	Nov 6	$0.74	$0.74	$0.26	80%	2.85	$174.74
$194.00	$195.00	Nov 27	$0.68	$0.68	$0.32	88%	2.12	$194.68

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
$136.00	$135.00	Dec 18	$0.51	$0.51	$0.49	89%	1.04	$135.49
$161.00	$160.00	Nov 6	$0.48	$0.48	$0.52	84%	0.92	$160.52
$165.00	$164.00	Nov 13	$0.78	$0.78	$0.22	56%	3.55	$164.22
$154.00	$152.50	Dec 18	$0.69	$0.69	$0.81	73%	0.85	$153.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.06, cheapest $1.74)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.76	131.3%	43.5%
$167.50	Nov 6	Dec 4	$5.36	94.1%	38.5%
$168.00	Nov 6	Nov 13	$2.73	104.9%	50.4%
$167.00	Nov 6	Nov 13	$2.85	97.1%	50.1%
$166.00	Nov 6	Nov 13	$2.82	93.9%	48.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$1.74	131.3%	43.5%
$168.00	Nov 6	Nov 20	$3.41	104.9%	42.3%
$167.00	Nov 6	Nov 13	$3.01	97.1%	50.1%
$166.00	Nov 6	Nov 13	$2.99	93.9%	48.7%
$167.50	Nov 6	Nov 13	$3.01	94.1%	51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.70% of stock, avg 7.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$2.09	$0.73	$2.82	$162.18	$167.82	1.70%
$167.50	Nov 6	$1.34	$1.77	$3.11	$164.39	$170.61	1.87%
$167.00	Nov 6	$1.62	$1.59	$3.21	$163.79	$170.21	1.93%
$166.00	Nov 6	$2.15	$1.31	$3.46	$162.54	$169.46	2.08%
$169.00	Nov 6	$0.42	$3.31	$3.73	$165.27	$172.73	2.24%
$168.00	Nov 6	$1.32	$2.44	$3.76	$164.24	$171.76	2.26%
$170.00	Nov 6	$0.30	$3.70	$4.00	$166.00	$174.00	2.41%
$163.00	Nov 6	$3.93	$0.60	$4.53	$158.47	$167.53	2.73%
$164.00	Nov 6	$3.44	$1.16	$4.60	$159.40	$168.60	2.77%
$162.50	Nov 6	$4.40	$0.67	$5.07	$157.43	$167.57	3.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.61% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$169.00	$163.00	Nov 6	$0.42	$0.60	$1.02	$161.98	$170.02
$169.00	$162.00	Nov 6	$0.42	$0.77	$1.19	$160.81	$170.19
$169.00	$165.00	Nov 6	$0.42	$0.73	$1.15	$163.85	$170.15
$171.00	$163.00	Nov 6	$0.72	$0.60	$1.32	$161.68	$172.32
$171.00	$162.00	Nov 6	$0.72	$0.77	$1.49	$160.51	$172.49
$171.00	$165.00	Nov 6	$0.72	$0.73	$1.45	$163.55	$172.45
$169.00	$164.00	Nov 6	$0.42	$1.16	$1.58	$162.42	$170.58
$171.00	$164.00	Nov 6	$0.72	$1.16	$1.88	$162.12	$172.88
$169.00	$166.00	Nov 6	$0.42	$1.31	$1.73	$164.27	$170.73
$168.00	$165.00	Nov 6	$1.32	$0.73	$2.05	$162.95	$170.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 3.39, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	188/190	Dec 18	$1.93	$0.57	69%	3.39	$137.07	$189.43
138/139	180/182	Dec 18	$1.82	$0.68	60%	2.68	$137.18	$181.82
135/136	188/190	Dec 18	$1.54	$0.96	71%	1.60	$134.46	$189.04
152/154	188/190	Dec 18	$1.72	$0.78	55%	2.21	$152.28	$189.22
140/141	188/190	Dec 18	$1.36	$1.14	68%	1.19	$139.64	$188.86
138/139	192/195	Dec 18	$1.13	$1.37	77%	0.82	$137.87	$193.63
145/146	188/190	Dec 18	$1.43	$1.07	64%	1.34	$144.57	$188.93
135/136	180/182	Dec 18	$1.43	$1.07	62%	1.34	$134.57	$181.43
160/161	178/178	Nov 6	$0.72	$0.28	73%	2.57	$160.28	$178.22
138/139	178/180	Dec 18	$1.52	$0.98	56%	1.55	$137.48	$179.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.00	$164.00	Nov 13	$0.07	$1.93	12%	27.57
$140.00	$145.00	$150.00	Nov 20	$0.13	$4.87	6%	37.46
$140.00	$142.50	$145.00	Dec 18	$0.05	$2.45	4%	49.00
$145.00	$150.00	$155.00	Nov 20	$0.27	$4.73	9%	17.52
$166.00	$167.00	$168.00	Nov 13	$0.08	$0.92	7%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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	21%	12.89
$155.00	$160.00	$165.00	Nov 20	$0.50	$4.50	24%	9.00
$140.00	$145.00	$150.00	Dec 4	$0.07	$4.93	9%	70.43
$155.00	$160.00	$165.00	Dec 11	$0.39	$4.61	19%	11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-0.62, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$177.50	1:2	Dec 11	-$0.62	$6.88
$165.00	$170.00	1:2	Nov 20	-$1.62	$3.38
$160.00	$165.00	1:2	Nov 20	-$2.71	$2.29
$189.00	$190.00	1:2	Nov 27	-$0.05	$0.95
$177.00	$178.00	1:2	Nov 13	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Nov 20	-$0.35	$4.65
$165.00	$160.00	1:2	Nov 20	-$1.25	$3.75
$155.00	$150.00	1:2	Nov 13	-$0.31	$4.69
$140.00	$135.00	1:2	Dec 4	-$0.07	$4.93
$166.00	$165.00	1:2	Nov 6	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 4.39%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.30	0.51	0.8%	4.39%	5.17%	3	109
$170.00	Dec 18	$5.95	0.46	2.3%	3.58%	5.86%	2	702
$172.50	Dec 18	$4.85	0.41	3.8%	2.92%	6.70%	8	2.2K
$175.00	Dec 18	$3.90	0.36	5.3%	2.35%	7.63%	3	3.4K
$170.00	Dec 11	$5.00	0.46	2.3%	3.01%	5.29%	--	66
$169.00	Dec 4	$5.15	0.47	1.7%	3.10%	4.78%	143	--
$167.00	Dec 4	$5.85	0.51	0.5%	3.52%	3.99%	2	--
$167.50	Dec 4	$5.55	0.50	0.8%	3.34%	4.12%	2	--
$180.00	Dec 18	$2.39	0.27	8.3%	1.44%	9.73%	12	1.2K
$172.50	Dec 4	$3.65	0.38	3.8%	2.20%	5.98%	175	34

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 1,409

Total Puts 17,008

Put/Call Ratio 12.07

Net Difference -15,599

Prior's Put/Call Breakdown

Total Calls 7,231

Total Puts 6,082

Put/Call Ratio 0.84

Net Difference 1,149

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