XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.35 +2.44%

(11/6 10:10) ◀

Friday, November 6, 2026 (10:15am)

▶ (11/6 10:20)

◀ 11/6 10:15 ▶

Option Volume

Detail

ℹ

Current (11/06 10:15am) 18,611

Calls: 1,501 (8%)

Puts: 17,110 (92%)

Prior (11/05) 14,819

Calls: 7,775 (52%)

Puts: 7,044 (48%)

Current vs Prior +25.59%

Calls: -80.69% (Calls)

Puts: +142.90% (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 -47.32%

Calls: -89.28%

Puts: -19.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 10:15am) $8.63M

Calls: $1.09M (13%)

Puts: $7.54M (87%)

Prior (11/05) $15.30M

Calls: $11.29M (74%)

Puts: $4.01M (26%)

Current vs Prior -43.61%

Calls: -90.37%

Puts: +88.05%

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 -60.21%

Calls: -88.39%

Puts: -38.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:15am) 11.40

Prior (11/05) 0.91

Current vs Prior +1158.20%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +608.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 10:15am) 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 2.22% | 5.70%6.99% | 10.61%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -39.77% | -14.55%-15.04% | +2.67%

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

Current vs 7-Day Avg -34.74% | +10.17%+5.71% | +10.25%

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

Current vs 7-Day Eod -39.77% | -14.55%-15.04% | +2.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 99.52% | 47.16%

Calls: 102.55% | 42.01%

Puts: 96.48% | 52.31%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +84.43% | -5.98%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +51.60% | -12.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($7.54M) vs calls ($1.09M). Extreme bearish P/C ratio of 11.40 - heavy put buying. P/C ratio rising 1158% - 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
10:15	BEARISH	BEARISH	BEARISH
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 41 of results (avg 8.3%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$159.00	Dec 18	12.60	13.35	$12.98	5.8%	50	0.67	8
$135.00	Dec 18	32.55	34.75	$33.65	6.5%	2	0.92	153
$156.00	Dec 18	14.60	15.65	$15.13	6.9%	1	0.71	25
$137.50	Dec 18	30.10	32.40	$31.25	7.4%	--	0.92	280
$135.00	Dec 4	31.50	34.05	$32.78	7.8%	--	0.93	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	19.30	20.00	$19.65	3.6%	24	0.81	2.0K
$185.00	Dec 11	19.10	19.95	$19.52	4.4%	22	0.84	144
$187.50	Dec 18	21.25	22.65	$21.95	6.4%	1	0.81	834
$165.00	Dec 18	6.80	7.25	$7.03	6.4%	6	0.45	2.4K
$185.00	Nov 20	18.45	19.70	$19.08	6.6%	39	0.88	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. 187 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	5.65	6.90	$6.28	19.9%	2	0.97	41
$135.00	Dec 4	31.50	34.05	$32.78	7.8%	--	0.93	13
$140.00	Nov 27	26.60	29.05	$27.83	8.8%	--	0.92	62
$135.00	Dec 18	32.55	34.75	$33.65	6.5%	2	0.92	153
$137.50	Dec 18	30.10	32.40	$31.25	7.4%	--	0.92	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 6	3.55	4.40	$3.98	21.4%	16	1.00	789
$172.00	Nov 6	4.55	6.65	$5.60	37.5%	--	1.00	62
$172.50	Nov 6	4.75	7.15	$5.95	40.3%	1	1.00	118
$173.00	Nov 6	5.15	7.65	$6.40	39.1%	1	1.00	259
$175.00	Nov 6	7.20	9.50	$8.35	27.5%	3	1.00	54

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 2.1K, 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	3.85	5.90	$4.88	42.0%	109	0.54	111
$170.00	Nov 20	3.35	4.30	$3.83	24.8%	104	0.41	428
$159.00	Dec 18	12.60	13.35	$12.98	5.8%	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	22.25	24.55	$23.40	9.8%	51	0.93	401
$175.00	Nov 20	9.95	11.15	$10.55	11.4%	43	0.72	4.7K
$185.00	Nov 20	18.45	19.70	$19.08	6.6%	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. 28 strikes (avg 159.5%, max 302.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	143.8%	35.7%	302.5%	--	132
$162.50	Nov 6	Dec 18	130.6%	36.4%	258.3%	37	1.6K
$166.00	Nov 6	Dec 4	118.2%	36.2%	226.9%	5	39
$163.00	Nov 6	Dec 11	116.2%	36.3%	220.1%	9	81
$162.00	Nov 6	Nov 13	146.9%	46.9%	213.3%	37	143

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	143.6%	35.7%	302.0%	6	1.1K
$162.50	Nov 6	Dec 18	130.4%	36.4%	257.9%	3	1.3K
$171.00	Nov 6	Dec 11	121.8%	36.6%	232.5%	1	14
$162.00	Nov 6	Nov 13	146.7%	46.9%	212.9%	3	317
$163.00	Nov 6	Dec 4	116.1%	38.1%	204.7%	--	650

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 20.74, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$161.00	Nov 6	$0.45	$0.55	$0.45	97%	1.22	$160.45
$172.50	$175.00	Dec 4	$0.42	$2.08	$0.42	38%	4.95	$172.92
$156.00	$160.00	Nov 20	$2.55	$1.45	$2.55	77%	0.57	$158.55
$165.00	$166.00	Nov 20	$0.15	$0.85	$0.15	56%	5.67	$165.15
$156.00	$157.50	Dec 18	$0.68	$0.82	$0.68	72%	1.21	$156.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 20	$0.23	$4.77	$0.23	20%	20.74	$154.77
$172.50	$170.00	Dec 4	$0.93	$1.57	$0.93	62%	1.69	$171.57
$186.00	$185.00	Nov 20	$0.44	$0.56	$0.44	89%	1.27	$185.56
$171.00	$170.00	Nov 6	$0.47	$0.53	$0.47	80%	1.13	$170.53
$176.00	$175.00	Nov 27	$0.28	$0.72	$0.28	72%	2.57	$175.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.88, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$177.50	Dec 11	$3.50	$3.50	$4.00	54%	0.88	$173.50
$187.50	$190.00	Dec 18	$1.01	$1.01	$1.49	82%	0.68	$188.51
$193.00	$195.00	Dec 11	$0.79	$0.79	$1.21	87%	0.65	$193.79
$194.00	$195.00	Nov 27	$0.68	$0.68	$0.32	88%	2.12	$194.68
$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
$154.00	$152.50	Dec 18	$0.82	$0.82	$0.68	73%	1.21	$153.18
$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
$166.00	$165.00	Nov 6	$0.71	$0.71	$0.29	58%	2.45	$165.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.09, cheapest $1.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$2.78	118.2%	47.3%
$165.00	Nov 6	Nov 13	$3.41	98.2%	48.1%
$167.00	Nov 6	Nov 13	$2.83	90.4%	48.9%
$168.00	Nov 6	Nov 13	$2.58	83.3%	44.8%
$167.50	Nov 6	Dec 4	$5.93	56.4%	39.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$1.82	136.8%	45.2%
$166.00	Nov 6	Nov 13	$2.49	118.1%	47.3%
$165.00	Nov 6	Nov 13	$2.80	98.1%	48.1%
$167.00	Nov 6	Nov 13	$3.01	90.3%	48.9%
$168.00	Nov 6	Nov 20	$3.41	83.2%	43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.57% of stock, avg 7.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Nov 6	$0.77	$1.85	$2.62	$164.88	$170.12	1.57%
$165.00	Nov 6	$2.19	$0.88	$3.07	$161.93	$168.07	1.85%
$167.00	Nov 6	$1.62	$1.59	$3.21	$163.79	$170.21	1.93%
$168.00	Nov 6	$1.02	$2.44	$3.46	$164.54	$171.46	2.08%
$166.00	Nov 6	$2.10	$1.59	$3.69	$162.31	$169.69	2.22%
$169.00	Nov 6	$0.42	$3.31	$3.73	$165.27	$172.73	2.24%
$163.00	Nov 6	$3.53	$0.60	$4.13	$158.87	$167.13	2.48%
$170.00	Nov 6	$0.26	$3.98	$4.24	$165.76	$174.24	2.55%
$164.00	Nov 6	$3.16	$1.16	$4.32	$159.68	$168.32	2.60%
$162.50	Nov 6	$4.18	$0.67	$4.85	$157.65	$167.35	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.52% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$163.00	Nov 6	$0.26	$0.60	$0.86	$162.14	$170.86
$169.00	$163.00	Nov 6	$0.42	$0.60	$1.02	$161.98	$170.02
$170.00	$162.00	Nov 6	$0.26	$0.77	$1.03	$160.97	$171.03
$169.00	$162.00	Nov 6	$0.42	$0.77	$1.19	$160.81	$170.19
$171.00	$163.00	Nov 6	$0.72	$0.60	$1.32	$161.68	$172.32
$170.00	$165.00	Nov 6	$0.26	$0.88	$1.14	$163.86	$171.14
$169.00	$165.00	Nov 6	$0.42	$0.88	$1.30	$163.70	$170.30
$171.00	$162.00	Nov 6	$0.72	$0.77	$1.49	$160.51	$172.49
$170.00	$164.00	Nov 6	$0.26	$1.16	$1.42	$162.58	$171.42
$169.00	$164.00	Nov 6	$0.42	$1.16	$1.58	$162.42	$170.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 3.24, 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	$1.91	$0.59	69%	3.24	$137.09	$189.41
135/136	188/190	Dec 18	$1.52	$0.98	71%	1.55	$134.48	$189.02
152/154	188/190	Dec 18	$1.83	$0.67	55%	2.73	$152.17	$189.33
138/139	192/195	Dec 18	$1.15	$1.35	78%	0.85	$137.85	$193.65
140/141	188/190	Dec 18	$1.35	$1.15	69%	1.17	$139.65	$188.85
138/139	178/180	Dec 18	$1.63	$0.87	57%	1.87	$137.37	$179.13
138/139	180/182	Dec 18	$1.49	$1.01	62%	1.48	$137.51	$181.49
145/146	188/190	Dec 18	$1.41	$1.09	64%	1.29	$144.59	$188.91
160/161	178/178	Nov 6	$0.72	$0.28	73%	2.57	$160.28	$178.22
160/161	174/175	Nov 6	$0.70	$0.30	72%	2.33	$160.30	$174.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.14	$4.86	9%	34.71
$140.00	$145.00	$150.00	Nov 20	$0.09	$4.91	6%	54.56
$160.00	$162.00	$164.00	Nov 13	$0.09	$1.91	12%	21.22
$177.50	$180.00	$182.50	Dec 18	$0.14	$2.36	9%	16.86
$135.00	$137.50	$140.00	Dec 18	$0.07	$2.43	3%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.35	$4.65	24%	13.29
$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
$150.00	$155.00	$160.00	Dec 11	$0.25	$4.75	16%	19.00
$167.50	$170.00	$172.50	Dec 18	$0.05	$2.45	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. 128 found (best net $-0.05, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$185.00	1:2	Dec 11	-$0.05	$4.95
$160.00	$165.00	1:2	Nov 20	-$2.35	$2.65
$166.00	$170.00	1:2	Nov 20	-$1.61	$2.39
$169.00	$170.00	1:2	Nov 6	-$0.10	$0.90
$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	-$0.40	$4.60
$155.00	$150.00	1:2	Nov 13	-$0.13	$4.87
$165.00	$160.00	1:2	Nov 20	-$1.40	$3.60
$140.00	$135.00	1:2	Dec 4	-$0.07	$4.93
$166.00	$165.00	1:2	Nov 6	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 4.30%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.15	0.51	0.7%	4.30%	4.99%	3	109
$170.00	Dec 18	$5.95	0.46	2.2%	3.58%	5.77%	2	702
$172.50	Dec 18	$4.70	0.41	3.7%	2.83%	6.52%	8	2.2K
$175.00	Dec 18	$3.85	0.36	5.2%	2.31%	7.51%	3	3.4K
$170.00	Dec 11	$5.00	0.46	2.2%	3.01%	5.20%	--	66
$177.50	Dec 18	$3.15	0.30	6.7%	1.89%	8.60%	1	63
$169.00	Dec 4	$5.15	0.47	1.6%	3.10%	4.69%	143	--
$167.00	Dec 4	$5.85	0.51	0.4%	3.52%	3.91%	2	--
$167.50	Dec 4	$5.55	0.50	0.7%	3.34%	4.03%	2	--
$172.50	Dec 4	$3.65	0.38	3.7%	2.19%	5.89%	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 1,501

Total Puts 17,110

Put/Call Ratio 11.40

Net Difference -15,609

Prior's Put/Call Breakdown

Total Calls 7,775

Total Puts 7,044

Put/Call Ratio 0.91

Net Difference 731

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