XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$165.61 +1.99%

(11/6 10:20) ◀

Friday, November 6, 2026 (10:25am)

▶ (11/6 10:30)

◀ 11/6 10:25 ▶

Option Volume

Detail

ℹ

Current (11/06 10:25am) 19,454

Calls: 2,199 (11%)

Puts: 17,255 (89%)

Prior (11/05) 16,696

Calls: 8,460 (51%)

Puts: 8,236 (49%)

Current vs Prior +16.52%

Calls: -74.01% (Calls)

Puts: +109.51% (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 -44.93%

Calls: -84.29%

Puts: -19.10%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 10:25am) $8.93M

Calls: $1.23M (14%)

Puts: $7.70M (86%)

Prior (11/05) $16.17M

Calls: $11.45M (71%)

Puts: $4.72M (29%)

Current vs Prior -44.81%

Calls: -89.25%

Puts: +62.88%

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 -58.84%

Calls: -86.85%

Puts: -37.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:25am) 7.85

Prior (11/05) 0.97

Current vs Prior +706.02%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +387.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 10:25am) 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 2.12% | 5.80%6.76% | 10.60%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -42.45% | -13.00%-17.74% | +2.55%

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

Current vs 7-Day Avg -37.65% | +12.18%+2.34% | +10.11%

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

Current vs 7-Day Eod -42.45% | -13.00%-17.74% | +2.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.01% | 31.66%

Calls: 47.66% | 42.50%

Puts: 58.36% | 20.83%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior -1.76% | -36.88%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg -19.25% | -41.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($7.70M) vs calls ($1.23M). Extreme bearish P/C ratio of 7.85 - heavy put buying. P/C ratio rising 706% - 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
10:25	BEARISH	BEARISH	BEARISH
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 51 of results (avg 7.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 13	25.80	27.45	$26.63	6.2%	1	0.97	--
$135.00	Dec 18	32.35	34.75	$33.55	7.2%	2	0.92	153
$156.00	Nov 20	12.00	12.90	$12.45	7.2%	1	0.77	--
$132.50	Dec 18	34.45	37.05	$35.75	7.3%	--	0.92	192
$166.00	Nov 20	5.15	5.55	$5.35	7.5%	11	0.52	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	19.75	20.40	$20.08	3.2%	25	0.83	2.0K
$185.00	Dec 11	19.50	20.30	$19.90	4.0%	22	0.87	144
$177.50	Dec 18	13.80	14.50	$14.15	4.9%	2	0.71	1.9K
$185.00	Nov 20	18.70	19.70	$19.20	5.2%	39	0.94	4.4K
$187.00	Nov 13	20.45	21.55	$21.00	5.2%	1	1.00	4

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. 192 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 13	25.80	27.45	$26.63	6.2%	1	0.97	--
$160.00	Nov 6	5.45	6.90	$6.18	23.5%	2	0.96	41
$135.00	Dec 4	31.50	34.05	$32.78	7.8%	--	0.95	13
$132.50	Dec 18	34.45	37.05	$35.75	7.3%	--	0.92	192
$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
$188.00	Nov 6	20.65	22.55	$21.60	8.8%	--	1.00	80
$180.00	Nov 13	13.00	14.80	$13.90	12.9%	2	1.00	225
$181.00	Nov 13	13.40	15.70	$14.55	15.8%	1	1.00	605
$182.00	Nov 13	14.30	16.65	$15.48	15.2%	--	1.00	539
$187.00	Nov 13	20.45	21.55	$21.00	5.2%	1	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 2.6K, top 321)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	0.27	0.48	$0.38	55.3%	321	0.07	2.7K
$172.50	Dec 4	3.60	4.65	$4.13	25.4%	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	3.15	4.30	$3.72	30.9%	104	0.41	428

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	22.30	24.55	$23.43	9.6%	51	0.93	401
$175.00	Nov 20	10.05	11.15	$10.60	10.4%	43	0.75	4.7K
$185.00	Nov 20	18.70	19.70	$19.20	5.2%	39	0.94	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. 26 strikes (avg 141.1%, max 262.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	128.1%	35.3%	262.6%	--	132
$167.00	Nov 6	Dec 4	123.7%	37.0%	234.7%	11	40
$162.50	Nov 6	Dec 18	113.6%	36.0%	215.4%	37	1.6K
$162.00	Nov 6	Nov 13	129.4%	46.1%	180.6%	37	143
$163.00	Nov 6	Dec 11	98.3%	36.2%	171.6%	9	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	128.1%	35.3%	262.6%	6	1.1K
$167.00	Nov 6	Dec 4	123.7%	37.0%	234.7%	205	438
$162.50	Nov 6	Dec 18	113.6%	36.0%	215.4%	3	1.3K
$162.00	Nov 6	Nov 13	129.4%	46.1%	180.6%	3	317
$164.00	Nov 6	Nov 13	115.5%	45.1%	156.1%	4	569

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 22.53, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$156.00	$160.00	Nov 20	$2.40	$1.60	$2.40	76%	0.67	$158.40
$160.00	$161.00	Dec 18	$0.23	$0.77	$0.23	65%	3.35	$160.23
$160.00	$161.00	Nov 6	$0.50	$0.50	$0.50	96%	1.00	$160.50
$172.50	$175.00	Dec 4	$0.48	$2.02	$0.48	38%	4.21	$172.98
$160.00	$162.00	Nov 13	$1.05	$0.95	$1.05	74%	0.90	$161.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$159.00	$155.00	Nov 20	$0.17	$3.83	$0.17	27%	22.53	$158.83
$171.00	$170.00	Nov 6	$0.25	$0.75	$0.25	93%	3.00	$170.75
$186.00	$185.00	Nov 20	$0.32	$0.68	$0.32	89%	2.12	$185.68
$187.50	$185.00	Dec 11	$1.58	$0.92	$1.58	87%	0.58	$185.92
$181.00	$180.00	Nov 27	$0.26	$0.74	$0.26	83%	2.85	$180.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.88, avg 0.69)

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
$194.00	$195.00	Nov 27	$0.66	$0.66	$0.34	88%	1.94	$194.66
$184.00	$185.00	Nov 20	$0.64	$0.64	$0.36	86%	1.78	$184.64

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
$136.00	$135.00	Dec 18	$0.51	$0.51	$0.49	89%	1.04	$135.49
$165.00	$164.00	Nov 13	$0.83	$0.83	$0.17	56%	4.88	$164.17
$161.00	$160.00	Nov 6	$0.48	$0.48	$0.52	82%	0.92	$160.52
$164.00	$163.00	Nov 6	$0.56	$0.56	$0.44	66%	1.27	$163.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.93, cheapest $2.76)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$2.76	123.7%	48.2%
$164.00	Nov 6	Nov 13	$3.18	115.5%	45.1%
$168.00	Nov 6	Nov 13	$2.57	103.7%	45.0%
$166.00	Nov 6	Nov 13	$3.51	90.4%	46.9%
$165.00	Nov 6	Nov 13	$3.61	69.9%	49.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$2.88	123.7%	48.2%
$164.00	Nov 6	Nov 13	$1.84	115.5%	45.1%
$168.00	Nov 6	Nov 20	$3.41	103.7%	44.3%
$166.00	Nov 6	Nov 13	$2.49	90.4%	46.9%
$165.00	Nov 6	Nov 13	$3.03	69.9%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.57% of stock, avg 7.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Nov 6	$0.55	$2.05	$2.60	$164.90	$170.10	1.57%
$165.00	Nov 6	$1.92	$0.80	$2.72	$162.28	$167.72	1.64%
$166.00	Nov 6	$1.37	$1.59	$2.96	$163.04	$168.96	1.79%
$167.00	Nov 6	$1.59	$1.72	$3.31	$163.69	$170.31	2.00%
$168.00	Nov 6	$0.93	$2.44	$3.37	$164.63	$171.37	2.03%
$169.00	Nov 6	$0.27	$3.20	$3.47	$165.53	$172.47	2.10%
$163.00	Nov 6	$3.41	$0.60	$4.01	$158.99	$167.01	2.42%
$164.00	Nov 6	$2.92	$1.16	$4.08	$159.92	$168.08	2.46%
$170.00	Nov 6	$0.16	$4.22	$4.38	$165.62	$174.38	2.64%
$171.00	Nov 6	$0.14	$4.47	$4.61	$166.39	$175.61	2.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.53% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$169.00	$163.00	Nov 6	$0.27	$0.60	$0.87	$162.13	$169.87
$169.00	$162.50	Nov 6	$0.27	$0.68	$0.95	$161.55	$169.95
$169.00	$162.00	Nov 6	$0.27	$0.77	$1.04	$160.96	$170.04
$167.50	$163.00	Nov 6	$0.55	$0.60	$1.15	$161.85	$168.65
$167.50	$162.50	Nov 6	$0.55	$0.68	$1.23	$161.27	$168.73
$169.00	$165.00	Nov 6	$0.27	$0.80	$1.07	$163.93	$170.07
$167.50	$162.00	Nov 6	$0.55	$0.77	$1.32	$160.68	$168.82
$167.50	$165.00	Nov 6	$0.55	$0.80	$1.35	$163.65	$168.85
$168.00	$163.00	Nov 6	$0.93	$0.60	$1.53	$161.47	$169.53
$169.00	$164.00	Nov 6	$0.27	$1.16	$1.43	$162.57	$170.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 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	77%	0.85	$137.85	$193.65
138/139	178/180	Dec 18	$1.62	$0.88	57%	1.84	$137.38	$179.12
151/152	188/190	Dec 18	$1.57	$0.93	57%	1.69	$150.93	$189.07
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
138/139	180/182	Dec 18	$1.40	$1.10	62%	1.27	$137.60	$181.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 12.89, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Dec 18	$0.12	$2.38	10%	19.83
$137.50	$140.00	$142.50	Dec 18	$0.07	$2.43	6%	34.71
$180.00	$182.50	$185.00	Dec 18	$0.10	$2.40	7%	24.00
$170.00	$171.00	$172.00	Nov 20	$0.07	$0.93	6%	13.29
$169.00	$170.00	$171.00	Nov 6	$0.09	$0.91	8%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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
$145.00	$150.00	$155.00	Nov 27	$0.18	$4.82	11%	26.78
$140.00	$145.00	$150.00	Nov 27	$0.14	$4.86	8%	34.71
$172.50	$175.00	$177.50	Dec 18	$0.07	$2.43	11%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-2.15, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$2.15	$2.85
$155.00	$160.00	1:2	Nov 13	-$3.96	$1.04
$179.00	$180.00	1:2	Nov 13	$0.00	$1.00
$188.00	$189.00	1:2	Nov 6	$0.00	$1.00
$171.00	$172.00	1:2	Nov 6	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Nov 20	-$1.38	$3.62
$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
$155.00	$150.00	1:2	Nov 20	-$0.62	$4.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 4.32%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.15	0.51	1.1%	4.32%	5.46%	4	109
$170.00	Dec 18	$5.80	0.46	2.6%	3.50%	6.15%	2	702
$172.50	Dec 18	$4.75	0.41	4.2%	2.87%	7.03%	8	2.2K
$170.00	Dec 11	$5.00	0.46	2.6%	3.02%	5.67%	--	66
$175.00	Dec 18	$3.75	0.35	5.7%	2.26%	7.93%	4	3.4K
$169.00	Dec 4	$5.15	0.47	2.0%	3.11%	5.16%	144	--
$167.00	Dec 4	$5.85	0.51	0.8%	3.53%	4.37%	2	--
$177.50	Dec 18	$3.00	0.30	7.2%	1.81%	8.99%	1	63
$167.50	Dec 4	$5.55	0.50	1.1%	3.35%	4.49%	2	--
$166.00	Dec 4	$6.20	0.54	0.2%	3.74%	3.98%	--	11

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 2,199

Total Puts 17,255

Put/Call Ratio 7.85

Net Difference -15,056

Prior's Put/Call Breakdown

Total Calls 8,460

Total Puts 8,236

Put/Call Ratio 0.97

Net Difference 224

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