XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.20 +2.35%

(11/6 10:15) ◀

Friday, November 6, 2026 (10:20am)

▶ (11/6 10:25)

◀ 11/6 10:20 ▶

Option Volume

Detail

ℹ

Current (11/06 10:20am) 18,959

Calls: 1,739 (9%)

Puts: 17,220 (91%)

Prior (11/05) 15,751

Calls: 8,011 (51%)

Puts: 7,740 (49%)

Current vs Prior +20.37%

Calls: -78.29% (Calls)

Puts: +122.48% (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 -46.33%

Calls: -87.58%

Puts: -19.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 10:20am) $8.80M

Calls: $1.15M (13%)

Puts: $7.64M (87%)

Prior (11/05) $15.65M

Calls: $11.35M (72%)

Puts: $4.31M (28%)

Current vs Prior -43.81%

Calls: -89.85%

Puts: +77.49%

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 -59.45%

Calls: -87.70%

Puts: -37.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:20am) 9.90

Prior (11/05) 0.97

Current vs Prior +924.89%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +515.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 10:20am) 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%6.50% | 10.56%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -39.71% | -14.47%-20.96% | +2.19%

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

Current vs 7-Day Avg -34.68% | +10.27%-1.66% | +9.73%

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

Current vs 7-Day Eod -39.71% | -14.47%-20.96% | +2.19%

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 ($7.64M) vs calls ($1.15M). Extreme bearish P/C ratio of 9.90 - heavy put buying. P/C ratio rising 925% - 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
10:20	BEARISH	BEARISH	BEARISH
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 45 of results (avg 8.0%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 13	25.80	27.45	$26.63	6.2%	1	0.96	--
$156.00	Nov 20	12.00	12.85	$12.43	6.8%	1	0.76	--
$156.00	Dec 18	14.60	15.65	$15.13	6.9%	1	0.71	25
$135.00	Dec 18	32.35	34.75	$33.55	7.2%	2	0.92	153
$145.00	Dec 18	23.65	25.45	$24.55	7.3%	--	0.85	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 13	20.70	21.55	$21.13	4.0%	1	0.95	4
$185.00	Dec 18	19.55	20.40	$19.98	4.3%	24	0.82	2.0K
$185.00	Dec 11	19.40	20.30	$19.85	4.5%	22	0.85	144
$185.00	Nov 20	18.70	19.70	$19.20	5.2%	39	0.90	4.4K
$180.00	Nov 20	14.35	15.15	$14.75	5.4%	2	0.85	7.4K

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. 191 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	5.45	6.90	$6.18	23.5%	2	0.96	41
$140.00	Nov 13	25.80	27.45	$26.63	6.2%	1	0.96	--
$135.00	Dec 4	31.50	34.05	$32.78	7.8%	--	0.95	13
$145.00	Nov 20	21.60	23.95	$22.78	10.3%	--	0.92	28
$140.00	Nov 27	26.55	29.00	$27.78	8.8%	--	0.92	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Nov 6	4.75	7.15	$5.95	40.3%	1	1.00	118
$175.00	Nov 6	7.25	9.50	$8.38	26.8%	3	1.00	54
$188.00	Nov 6	20.65	22.55	$21.60	8.8%	--	1.00	80
$171.00	Nov 6	3.30	5.65	$4.47	52.6%	--	0.98	14
$190.00	Nov 13	22.20	24.50	$23.35	9.9%	--	0.97	20

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 2.2K, 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	6.65	$5.90	25.4%	144	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	0.40	428
$169.00	Nov 6	0.19	0.41	$0.30	73.3%	57	0.19	47

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	10.15	11.15	$10.65	9.4%	43	0.74	4.7K
$185.00	Nov 20	18.70	19.70	$19.20	5.2%	39	0.90	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. 25 strikes (avg 153.1%, max 286.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	136.8%	35.4%	286.4%	--	132
$162.50	Nov 6	Dec 18	122.6%	36.1%	239.7%	37	1.6K
$163.00	Nov 6	Dec 11	108.2%	36.2%	199.2%	9	81
$162.00	Nov 6	Nov 13	138.7%	46.6%	197.5%	37	143
$167.00	Nov 6	Dec 4	108.3%	37.0%	192.9%	11	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	136.8%	35.4%	286.4%	6	1.1K
$162.50	Nov 6	Dec 18	122.6%	36.1%	239.7%	3	1.3K
$162.00	Nov 6	Nov 13	139.1%	46.6%	198.3%	3	317
$167.00	Nov 6	Dec 4	107.7%	37.0%	191.4%	205	438
$164.00	Nov 6	Nov 13	127.4%	44.9%	184.0%	4	569

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 2.12, avg 2.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$156.00	$160.00	Nov 20	$2.38	$1.62	$2.38	76%	0.68	$158.38
$160.00	$161.00	Nov 6	$0.35	$0.65	$0.35	96%	1.86	$160.35
$160.00	$161.00	Dec 18	$0.13	$0.87	$0.13	65%	6.69	$160.13
$172.50	$175.00	Dec 4	$0.42	$2.08	$0.42	38%	4.95	$172.92
$163.00	$164.00	Nov 6	$0.27	$0.73	$0.27	78%	2.70	$163.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$187.00	Nov 13	$0.32	$0.68	$0.32	95%	2.12	$187.68
$186.00	$185.00	Nov 20	$0.32	$0.68	$0.32	89%	2.12	$185.68
$171.00	$170.00	Nov 6	$0.40	$0.60	$0.40	98%	1.50	$170.60
$172.50	$170.00	Dec 4	$0.93	$1.57	$0.93	62%	1.69	$171.57
$187.50	$185.00	Dec 11	$1.63	$0.87	$1.63	86%	0.53	$185.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 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	$1.10	$1.10	$1.40	82%	0.79	$188.60
$193.00	$195.00	Dec 11	$0.79	$0.79	$1.21	87%	0.65	$193.79
$181.00	$182.00	Nov 13	$0.71	$0.71	$0.29	85%	2.45	$181.71
$194.00	$195.00	Nov 27	$0.66	$0.66	$0.34	88%	1.94	$194.66

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	83%	0.92	$160.52
$165.00	$164.00	Nov 13	$0.77	$0.77	$0.23	57%	3.35	$164.23
$166.00	$165.00	Nov 6	$0.71	$0.71	$0.29	54%	2.45	$165.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.12, cheapest $1.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.94	127.0%	44.9%
$167.00	Nov 6	Nov 13	$2.83	108.3%	49.3%
$166.00	Nov 6	Nov 13	$2.78	105.4%	46.9%
$168.00	Nov 6	Nov 13	$2.58	96.5%	45.1%
$165.00	Nov 6	Nov 13	$3.59	87.6%	48.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$1.82	127.4%	44.9%
$166.00	Nov 6	Nov 13	$2.49	106.0%	46.9%
$167.00	Nov 6	Nov 13	$3.01	107.7%	49.3%
$168.00	Nov 6	Nov 20	$3.41	96.1%	45.1%
$165.00	Nov 6	Nov 13	$2.87	88.0%	48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.44% of stock, avg 7.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Nov 6	$0.55	$1.85	$2.40	$165.10	$169.90	1.44%
$165.00	Nov 6	$2.01	$0.88	$2.89	$162.11	$167.89	1.74%
$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%
$169.00	Nov 6	$0.30	$3.31	$3.61	$165.39	$172.61	2.17%
$166.00	Nov 6	$2.10	$1.59	$3.69	$162.31	$169.69	2.22%
$163.00	Nov 6	$3.43	$0.60	$4.03	$158.97	$167.03	2.42%
$164.00	Nov 6	$3.16	$1.16	$4.32	$159.68	$168.32	2.60%
$170.00	Nov 6	$0.25	$4.07	$4.32	$165.68	$174.32	2.60%
$171.00	Nov 6	$0.14	$4.47	$4.61	$166.39	$175.61	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.51% of stock, avg 4.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$163.00	Nov 6	$0.25	$0.60	$0.85	$162.15	$170.85
$169.00	$163.00	Nov 6	$0.30	$0.60	$0.90	$162.10	$169.90
$169.00	$162.00	Nov 6	$0.30	$0.77	$1.07	$160.93	$170.07
$170.00	$162.00	Nov 6	$0.25	$0.77	$1.02	$160.98	$171.02
$167.50	$163.00	Nov 6	$0.55	$0.60	$1.15	$161.85	$168.65
$169.00	$165.00	Nov 6	$0.30	$0.88	$1.18	$163.82	$170.18
$170.00	$165.00	Nov 6	$0.25	$0.88	$1.13	$163.87	$171.13
$167.50	$165.00	Nov 6	$0.55	$0.88	$1.43	$163.57	$168.93
$167.50	$162.00	Nov 6	$0.55	$0.77	$1.32	$160.68	$168.82
$169.00	$164.00	Nov 6	$0.30	$1.16	$1.46	$162.54	$170.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 4.00, 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	$2.00	$0.50	69%	4.00	$137.00	$189.50
135/136	188/190	Dec 18	$1.61	$0.89	71%	1.81	$134.39	$189.11
140/141	188/190	Dec 18	$1.44	$1.06	68%	1.36	$139.56	$188.94
145/146	188/190	Dec 18	$1.50	$1.00	64%	1.50	$144.50	$189.00
138/139	192/195	Dec 18	$1.15	$1.35	78%	0.85	$137.85	$193.65
138/139	178/180	Dec 18	$1.62	$0.88	57%	1.84	$137.38	$179.12
138/139	180/182	Dec 18	$1.45	$1.05	62%	1.38	$137.55	$181.45
149/150	188/190	Dec 18	$1.47	$1.03	61%	1.43	$148.53	$188.97
141/142	188/190	Dec 18	$1.30	$1.20	67%	1.08	$141.20	$188.80
158/160	181/182	Nov 13	$1.31	$0.69	58%	1.90	$158.69	$182.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.12	$4.88	12%	40.67
$160.00	$162.00	$164.00	Nov 13	$0.09	$1.91	12%	21.22
$140.00	$145.00	$150.00	Nov 20	$0.13	$4.87	4%	37.46
$194.00	$195.00	$196.00	Nov 20	$0.05	$0.95	1%	19.00
$137.50	$140.00	$142.50	Dec 18	$0.12	$2.38	6%	19.83

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
$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
$155.00	$160.00	$165.00	Dec 11	$0.45	$4.55	19%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-2.35, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$2.35	$2.65
$180.00	$185.00	1:2	Dec 11	-$0.68	$4.32
$186.00	$187.00	1:2	Nov 13	$0.00	$1.00
$177.00	$178.00	1:2	Nov 13	-$0.08	$0.92
$188.00	$189.00	1:2	Nov 6	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Nov 20	-$1.41	$3.59
$150.00	$145.00	1:2	Nov 20	-$0.02	$4.98
$155.00	$150.00	1:2	Nov 13	-$0.13	$4.87
$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. 110 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	0.8%	4.30%	5.08%	4	109
$170.00	Dec 18	$6.00	0.46	2.3%	3.61%	5.90%	2	702
$172.50	Dec 18	$4.85	0.41	3.8%	2.92%	6.71%	8	2.2K
$175.00	Dec 18	$3.85	0.35	5.3%	2.32%	7.61%	4	3.4K
$170.00	Dec 11	$5.00	0.46	2.3%	3.01%	5.29%	--	66
$177.50	Dec 18	$3.10	0.30	6.8%	1.87%	8.66%	1	63
$169.00	Dec 4	$5.15	0.47	1.7%	3.10%	4.78%	144	--
$167.00	Dec 4	$5.85	0.51	0.5%	3.52%	4.00%	2	--
$167.50	Dec 4	$5.55	0.50	0.8%	3.34%	4.12%	2	--
$172.50	Dec 4	$3.65	0.38	3.8%	2.20%	5.99%	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 1,739

Total Puts 17,220

Put/Call Ratio 9.90

Net Difference -15,481

Prior's Put/Call Breakdown

Total Calls 8,011

Total Puts 7,740

Put/Call Ratio 0.97

Net Difference 271

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