XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$165.00 +1.61%

(11/6 10:25) ◀

Friday, November 6, 2026 (10:30am)

▶ (11/6 10:35)

◀ 11/6 10:30 ▶

Option Volume

Detail

ℹ

Current (11/06 10:30am) 20,108

Calls: 2,813 (14%)

Puts: 17,295 (86%)

Prior (11/05) 18,595

Calls: 8,661 (47%)

Puts: 9,934 (53%)

Current vs Prior +8.14%

Calls: -67.52% (Calls)

Puts: +74.10% (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 -43.08%

Calls: -79.91%

Puts: -18.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 10:30am) $9.19M

Calls: $1.30M (14%)

Puts: $7.89M (86%)

Prior (11/05) $17.08M

Calls: $11.26M (66%)

Puts: $5.83M (34%)

Current vs Prior -46.20%

Calls: -88.46%

Puts: +35.43%

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 -57.63%

Calls: -86.13%

Puts: -35.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:30am) 6.15

Prior (11/05) 1.15

Current vs Prior +436.04%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +282.28%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 10:30am) 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 1.63% | 5.32%6.47% | 9.96%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -55.73% | -20.22%-21.27% | -3.64%

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

Current vs 7-Day Avg -52.04% | +2.87%-2.05% | +3.46%

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

Current vs 7-Day Eod -55.73% | -20.22%-21.27% | -3.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.99% | 22.43%

Calls: 57.81% | 33.68%

Puts: 44.17% | 11.17%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior -5.50% | -55.28%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg -22.32% | -58.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($7.89M) vs calls ($1.30M). Extreme bearish P/C ratio of 6.15 - heavy put buying. P/C ratio rising 436% - 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
10:30	BEARISH	BEARISH	BEARISH
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 47 of results (avg 7.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.50	Dec 18	34.05	36.40	$35.22	6.7%	--	0.93	192
$156.00	Nov 20	11.50	12.30	$11.90	6.7%	1	0.76	--
$135.00	Dec 18	31.70	34.10	$32.90	7.3%	2	0.92	153
$135.00	Dec 4	30.95	33.40	$32.17	7.6%	--	0.95	13
$137.50	Dec 18	29.30	31.80	$30.55	8.2%	--	0.92	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Dec 18	25.00	25.60	$25.30	2.4%	6	0.93	2.2K
$185.00	Dec 11	20.25	20.85	$20.55	2.9%	22	0.90	144
$185.00	Dec 18	20.35	21.00	$20.68	3.1%	25	0.85	2.0K
$180.00	Nov 20	15.15	15.65	$15.40	3.2%	2	0.89	7.4K
$185.00	Nov 20	19.30	20.30	$19.80	5.1%	39	0.95	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. 191 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$159.00	Nov 6	5.80	8.15	$6.98	33.7%	--	0.97	32
$160.00	Nov 6	5.00	6.90	$5.95	31.9%	2	0.96	41
$140.00	Nov 13	25.25	27.45	$26.35	8.3%	1	0.96	--
$135.00	Dec 4	30.95	33.40	$32.17	7.6%	--	0.95	13
$132.50	Dec 18	34.05	36.40	$35.22	6.7%	--	0.93	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$169.00	Nov 6	2.70	4.25	$3.48	44.5%	10	1.00	219
$170.00	Nov 6	3.90	5.25	$4.58	29.5%	16	1.00	789
$171.00	Nov 6	3.90	6.25	$5.08	46.3%	--	1.00	14
$172.00	Nov 6	5.15	7.15	$6.15	32.5%	--	1.00	62
$172.50	Nov 6	5.40	7.65	$6.53	34.5%	1	1.00	118

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 3.2K, top 659)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	0.27	0.39	$0.33	36.4%	659	0.07	2.7K
$172.50	Dec 4	3.35	4.65	$4.00	32.5%	175	0.38	34
$169.00	Dec 4	4.85	6.65	$5.75	31.3%	144	0.46	--
$169.00	Nov 6	0.05	0.30	$0.18	138.9%	134	0.13	47
$166.00	Nov 13	3.50	5.80	$4.65	49.5%	109	0.50	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Dec 4	5.65	8.45	$7.05	39.7%	198	0.50	1
$135.00	Dec 18	0.81	1.43	$1.12	55.4%	119	0.09	2.8K
$190.00	Nov 20	22.90	25.15	$24.03	9.4%	51	0.94	401
$175.00	Nov 20	10.65	11.50	$11.08	7.7%	43	0.76	4.7K
$185.00	Nov 20	19.30	20.30	$19.80	5.1%	39	0.95	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 126.9%, max 260.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	125.4%	34.8%	260.8%	--	132
$162.50	Nov 6	Dec 18	110.3%	35.5%	210.3%	37	1.6K
$162.00	Nov 6	Nov 13	126.2%	43.3%	191.6%	37	143
$163.00	Nov 6	Dec 11	94.7%	35.3%	168.0%	9	81
$164.00	Nov 6	Nov 13	110.9%	42.3%	162.5%	11	94

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	125.4%	34.8%	260.8%	6	1.1K
$162.50	Nov 6	Dec 18	110.3%	35.5%	210.3%	3	1.3K
$162.00	Nov 6	Nov 13	126.2%	43.3%	191.3%	3	317
$164.00	Nov 6	Nov 13	110.9%	42.3%	162.2%	4	569
$163.00	Nov 6	Dec 4	94.7%	37.5%	152.4%	--	650

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.81, avg 2.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$156.00	$160.00	Nov 20	$2.22	$1.78	$2.22	76%	0.80	$158.22
$156.00	$157.50	Dec 18	$0.45	$1.05	$0.45	71%	2.33	$156.45
$172.50	$175.00	Dec 4	$0.37	$2.13	$0.37	38%	5.76	$172.87
$159.00	$160.00	Dec 18	$0.40	$0.60	$0.40	66%	1.50	$159.40
$163.00	$164.00	Nov 6	$0.47	$0.53	$0.47	76%	1.13	$163.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$190.00	Dec 18	$1.38	$1.12	$1.38	94%	0.81	$191.12
$187.50	$185.00	Dec 11	$1.33	$1.17	$1.33	88%	0.88	$186.17
$159.00	$155.00	Nov 20	$0.20	$3.80	$0.20	28%	19.00	$158.80
$181.00	$180.00	Nov 20	$0.23	$0.77	$0.23	86%	3.35	$180.77
$187.50	$185.00	Dec 18	$1.55	$0.95	$1.55	85%	0.61	$185.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 1.50, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$190.00	Dec 18	$0.98	$0.98	$1.52	82%	0.64	$188.48
$193.00	$195.00	Dec 11	$0.77	$0.77	$1.23	87%	0.63	$193.77
$184.00	$185.00	Nov 20	$0.69	$0.69	$0.31	86%	2.23	$184.69
$170.00	$177.50	Dec 11	$3.23	$3.23	$4.27	55%	0.76	$173.23
$194.00	$195.00	Nov 27	$0.65	$0.65	$0.35	88%	1.86	$194.65

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	82%	0.92	$160.52
$162.50	$161.00	Dec 18	$0.85	$0.85	$0.65	59%	1.31	$161.65
$164.00	$163.00	Nov 6	$0.56	$0.56	$0.44	64%	1.27	$163.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.84, cheapest $3.01)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$3.01	110.9%	42.3%
$165.00	Nov 6	Nov 13	$3.08	77.3%	46.6%
$167.00	Nov 6	Nov 13	$2.60	64.4%	40.9%
$166.00	Nov 6	Nov 13	$3.60	71.3%	51.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.00	110.9%	42.3%
$165.00	Nov 6	Nov 13	$3.01	77.3%	46.7%
$166.00	Nov 6	Nov 13	$2.56	71.3%	51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 1.50% of stock, avg 7.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.00	Nov 6	$0.55	$1.92	$2.47	$164.53	$169.47	1.50%
$166.00	Nov 6	$1.05	$1.59	$2.64	$163.36	$168.64	1.60%
$165.00	Nov 6	$1.67	$1.02	$2.69	$162.31	$167.69	1.63%
$167.50	Nov 6	$0.55	$2.26	$2.81	$164.69	$170.31	1.70%
$168.00	Nov 6	$0.77	$2.44	$3.21	$164.79	$171.21	1.95%
$169.00	Nov 6	$0.18	$3.48	$3.66	$165.34	$172.66	2.22%
$163.00	Nov 6	$3.19	$0.60	$3.79	$159.21	$166.79	2.30%
$164.00	Nov 6	$2.72	$1.16	$3.88	$160.12	$167.88	2.35%
$162.50	Nov 6	$3.61	$0.68	$4.29	$158.21	$166.79	2.60%
$170.00	Nov 6	$0.12	$4.58	$4.70	$165.30	$174.70	2.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.47% of stock, avg 4.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$169.00	$163.00	Nov 6	$0.18	$0.60	$0.78	$162.22	$169.78
$169.00	$162.50	Nov 6	$0.18	$0.68	$0.86	$161.64	$169.86
$169.00	$162.00	Nov 6	$0.18	$0.77	$0.95	$161.05	$169.95
$167.50	$163.00	Nov 6	$0.55	$0.60	$1.15	$161.85	$168.65
$167.00	$163.00	Nov 6	$0.55	$0.60	$1.15	$161.85	$168.15
$167.50	$162.50	Nov 6	$0.55	$0.68	$1.23	$161.27	$168.73
$167.00	$162.50	Nov 6	$0.55	$0.68	$1.23	$161.27	$168.23
$167.50	$162.00	Nov 6	$0.55	$0.77	$1.32	$160.68	$168.82
$167.00	$162.00	Nov 6	$0.55	$0.77	$1.32	$160.68	$168.32
$168.00	$163.00	Nov 6	$0.77	$0.60	$1.37	$161.63	$169.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 3.03, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	188/190	Dec 18	$1.88	$0.62	70%	3.03	$137.12	$189.38
135/136	188/190	Dec 18	$1.49	$1.01	72%	1.48	$134.51	$188.99
138/139	175/178	Dec 18	$1.95	$0.55	52%	3.55	$137.05	$176.95
138/139	192/195	Dec 18	$1.15	$1.35	78%	0.85	$137.85	$193.65
138/139	178/180	Dec 18	$1.63	$0.87	58%	1.87	$137.37	$179.13
160/161	180/181	Nov 6	$0.77	$0.23	74%	3.35	$160.23	$180.77
138/139	182/185	Dec 18	$1.36	$1.14	66%	1.19	$137.64	$183.86
140/141	188/190	Dec 18	$1.27	$1.23	69%	1.03	$139.73	$188.77
145/146	188/190	Dec 18	$1.36	$1.14	65%	1.19	$144.64	$188.86
160/161	174/175	Nov 6	$0.74	$0.26	71%	2.85	$160.26	$174.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.19	$4.81	14%	25.32
$162.50	$165.00	$167.50	Dec 18	$0.06	$2.44	10%	40.67
$160.00	$162.00	$164.00	Nov 13	$0.08	$1.92	14%	24.00
$165.00	$166.00	$167.00	Nov 6	$0.12	$0.88	27%	7.33
$167.50	$170.00	$172.50	Dec 18	$0.12	$2.38	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Dec 11	$0.11	$4.89	16%	44.45
$160.00	$165.00	$170.00	Dec 11	$0.38	$4.62	21%	12.16
$145.00	$150.00	$155.00	Nov 27	$0.11	$4.89	12%	44.45
$135.00	$140.00	$145.00	Dec 11	$0.05	$4.95	8%	99.00
$140.00	$145.00	$150.00	Nov 27	$0.14	$4.86	8%	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. 134 found (best net $-1.78, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$1.78	$3.22
$166.00	$167.00	1:2	Nov 6	-$0.05	$0.95
$165.00	$166.00	1:2	Nov 6	-$0.43	$0.57
$169.00	$170.00	1:2	Nov 6	-$0.06	$0.94
$164.00	$165.00	1:2	Nov 6	-$0.62	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Nov 13	-$0.13	$4.87
$150.00	$145.00	1:2	Nov 20	-$0.02	$4.98
$165.00	$160.00	1:2	Nov 20	-$1.51	$3.49
$160.00	$155.00	1:2	Nov 27	-$1.04	$3.96
$140.00	$135.00	1:2	Dec 4	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 4.94%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Dec 18	$8.15	0.55	0.0%	4.94%	4.94%	7	934
$167.50	Dec 18	$6.80	0.50	1.5%	4.12%	5.64%	4	109
$170.00	Dec 18	$5.55	0.45	3.0%	3.36%	6.39%	2	702
$165.00	Dec 11	$7.55	0.56	0.0%	4.58%	4.58%	6	442
$172.50	Dec 18	$4.50	0.40	4.5%	2.73%	7.27%	8	2.2K
$175.00	Dec 18	$3.60	0.35	6.1%	2.18%	8.24%	4	3.4K
$170.00	Dec 11	$4.80	0.45	3.0%	2.91%	5.94%	--	66
$165.00	Dec 4	$6.85	0.55	0.0%	4.15%	4.15%	--	12
$167.00	Dec 4	$5.80	0.51	1.2%	3.52%	4.73%	2	--
$167.50	Dec 4	$5.55	0.50	1.5%	3.36%	4.88%	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 2,813

Total Puts 17,295

Put/Call Ratio 6.15

Net Difference -14,482

Prior's Put/Call Breakdown

Total Calls 8,661

Total Puts 9,934

Put/Call Ratio 1.15

Net Difference -1,273

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