XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$164.53 +1.32%

(11/6 10:30) ◀

Friday, November 6, 2026 (10:35am)

▶ (11/6 10:40)

◀ 11/6 10:35 ▶

Option Volume

Detail

ℹ

Current (11/06 10:35am) 20,820

Calls: 3,498 (17%)

Puts: 17,322 (83%)

Prior (11/05) 19,330

Calls: 8,818 (46%)

Puts: 10,512 (54%)

Current vs Prior +7.71%

Calls: -60.33% (Calls)

Puts: +64.78% (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 -41.07%

Calls: -75.01%

Puts: -18.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 10:35am) $9.41M

Calls: $1.29M (14%)

Puts: $8.12M (86%)

Prior (11/05) $17.37M

Calls: $11.33M (65%)

Puts: $6.04M (35%)

Current vs Prior -45.80%

Calls: -88.61%

Puts: +34.51%

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 -56.59%

Calls: -86.21%

Puts: -34.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:35am) 4.95

Prior (11/05) 1.19

Current vs Prior +315.40%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +207.90%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 10:35am) 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 2.26% | 5.82%7.22% | 11.03%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -38.61% | -12.70%-12.17% | +6.75%

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

Current vs 7-Day Avg -33.48% | +12.56%+9.27% | +14.62%

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

Current vs 7-Day Eod -38.61% | -12.70%-12.17% | +6.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.64% | 25.41%

Calls: 56.35% | 43.68%

Puts: 46.92% | 7.14%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior -4.30% | -49.34%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg -21.33% | -53.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($8.12M) vs calls ($1.29M). Extreme bearish P/C ratio of 4.95 - heavy put buying. P/C ratio rising 315% - 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
10:35	BEARISH	BEARISH	BEARISH
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 86 of results (avg 7.4%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$156.00	Dec 18	13.60	14.65	$14.13	7.4%	1	0.70	25
$156.00	Nov 20	11.00	11.85	$11.43	7.4%	1	0.75	--
$135.00	Dec 18	31.10	33.60	$32.35	7.7%	2	0.92	153
$135.00	Dec 4	30.35	32.90	$31.63	8.1%	--	0.95	13
$140.00	Nov 13	24.70	26.95	$25.83	8.7%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	20.85	21.55	$21.20	3.3%	25	0.86	2.0K
$185.00	Dec 11	20.65	21.40	$21.03	3.6%	22	0.91	144
$180.00	Nov 20	15.70	16.30	$16.00	3.8%	2	0.91	7.4K
$190.00	Dec 18	25.00	26.10	$25.55	4.3%	6	0.91	2.2K
$177.50	Dec 18	14.65	15.40	$15.03	5.0%	2	0.72	1.9K

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. 188 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$159.00	Nov 6	5.40	7.60	$6.50	33.8%	--	0.96	32
$140.00	Nov 13	24.70	26.95	$25.83	8.7%	1	0.96	--
$135.00	Dec 4	30.35	32.90	$31.63	8.1%	--	0.95	13
$160.00	Nov 6	4.45	6.60	$5.53	38.9%	2	0.93	41
$140.00	Nov 27	25.45	27.90	$26.67	9.2%	--	0.92	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$169.00	Nov 6	3.35	4.75	$4.05	34.6%	10	1.00	219
$170.00	Nov 6	4.35	5.75	$5.05	27.7%	16	1.00	789
$172.00	Nov 6	6.30	7.85	$7.07	21.9%	--	1.00	62
$172.50	Nov 6	6.80	8.20	$7.50	18.7%	1	1.00	118
$175.00	Nov 6	9.30	10.70	$10.00	14.0%	3	1.00	54

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 3.9K, top 659)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	0.23	0.39	$0.31	51.6%	659	0.06	2.7K
$182.00	Nov 13	0.04	0.38	$0.21	161.9%	605	0.05	61
$172.50	Dec 4	3.20	4.65	$3.93	36.9%	175	0.36	34
$169.00	Dec 4	4.65	6.65	$5.65	35.4%	144	0.45	--
$169.00	Nov 6	0.06	0.17	$0.12	91.7%	135	0.09	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Dec 4	6.45	8.45	$7.45	26.8%	198	0.52	1
$135.00	Dec 18	0.81	1.43	$1.12	55.4%	119	0.09	2.8K
$190.00	Nov 20	24.30	25.75	$25.03	5.8%	51	0.95	401
$175.00	Nov 20	11.15	12.05	$11.60	7.8%	44	0.77	4.7K
$185.00	Nov 20	19.80	20.85	$20.33	5.2%	39	0.98	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. 24 strikes (avg 115.2%, max 235.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	112.4%	33.5%	235.8%	--	132
$162.50	Nov 6	Dec 18	95.2%	34.6%	175.4%	37	1.6K
$168.00	Nov 6	Nov 13	107.3%	42.0%	155.8%	3	17
$162.00	Nov 6	Nov 13	111.5%	44.2%	152.5%	37	143
$166.00	Nov 6	Dec 4	78.9%	36.5%	115.8%	7	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	112.4%	33.5%	235.8%	6	1.1K
$162.50	Nov 6	Dec 18	95.2%	34.6%	175.4%	3	1.3K
$162.00	Nov 6	Nov 13	111.5%	44.2%	152.5%	3	317
$168.00	Nov 6	Nov 20	107.3%	45.5%	135.8%	24	55
$164.00	Nov 6	Nov 13	92.0%	42.9%	114.5%	4	569

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 0.88, avg 2.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$156.00	$160.00	Nov 20	$2.13	$1.87	$2.13	75%	0.88	$158.13
$156.00	$157.50	Dec 18	$0.45	$1.05	$0.45	70%	2.33	$156.45
$172.50	$175.00	Dec 4	$0.43	$2.07	$0.43	36%	4.81	$172.93
$163.00	$164.00	Nov 6	$0.30	$0.70	$0.30	72%	2.33	$163.30
$151.00	$152.50	Dec 18	$0.87	$0.63	$0.87	77%	0.72	$151.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$180.00	Nov 20	$0.38	$0.62	$0.38	87%	1.63	$180.62
$150.00	$145.00	Dec 11	$0.35	$4.65	$0.35	19%	13.29	$149.65
$165.00	$160.00	Dec 11	$1.62	$3.38	$1.62	46%	2.09	$163.38
$179.00	$178.00	Nov 27	$0.48	$0.52	$0.48	81%	1.08	$178.52
$166.00	$165.00	Nov 13	$0.15	$0.85	$0.15	53%	5.67	$165.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 1.50, avg 0.74)

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	83%	0.64	$188.48
$179.00	$180.00	Dec 4	$0.84	$0.84	$0.16	76%	5.25	$179.84
$184.00	$185.00	Nov 20	$0.71	$0.71	$0.29	86%	2.45	$184.71
$193.00	$195.00	Dec 11	$0.77	$0.77	$1.23	87%	0.63	$193.77
$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
$160.00	$159.00	Nov 20	$0.67	$0.67	$0.33	66%	2.03	$159.33
$161.00	$160.00	Nov 6	$0.44	$0.44	$0.56	80%	0.79	$160.56
$162.50	$161.00	Dec 18	$0.93	$0.93	$0.57	57%	1.63	$161.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.82, cheapest $2.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.96	92.0%	42.9%
$166.00	Nov 6	Nov 13	$2.66	78.9%	40.9%
$165.00	Nov 6	Nov 13	$3.51	72.8%	46.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.20	92.0%	42.9%
$166.00	Nov 6	Nov 13	$2.72	78.9%	40.9%
$165.00	Nov 6	Nov 13	$2.90	72.8%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 1.48% of stock, avg 7.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$1.14	$1.30	$2.44	$162.56	$167.44	1.48%
$166.00	Nov 6	$0.82	$1.63	$2.45	$163.55	$168.45	1.49%
$167.00	Nov 6	$0.51	$2.39	$2.90	$164.10	$169.90	1.76%
$167.50	Nov 6	$0.21	$2.76	$2.97	$164.53	$170.47	1.81%
$163.00	Nov 6	$2.72	$0.60	$3.32	$159.68	$166.32	2.02%
$164.00	Nov 6	$2.42	$1.16	$3.58	$160.42	$167.58	2.18%
$162.50	Nov 6	$3.08	$0.68	$3.76	$158.74	$166.26	2.29%
$168.00	Nov 6	$0.65	$3.17	$3.82	$164.18	$171.82	2.32%
$169.00	Nov 6	$0.12	$4.05	$4.17	$164.83	$173.17	2.53%
$162.00	Nov 6	$3.51	$0.77	$4.28	$157.72	$166.28	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.46% of stock, avg 4.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$161.00	Nov 6	$0.21	$0.54	$0.75	$160.25	$168.25
$167.50	$163.00	Nov 6	$0.21	$0.60	$0.81	$162.19	$168.31
$167.50	$162.50	Nov 6	$0.21	$0.68	$0.89	$161.61	$168.39
$167.50	$162.00	Nov 6	$0.21	$0.77	$0.98	$161.02	$168.48
$167.00	$161.00	Nov 6	$0.51	$0.54	$1.05	$159.95	$168.05
$167.00	$163.00	Nov 6	$0.51	$0.60	$1.11	$161.89	$168.11
$167.00	$162.50	Nov 6	$0.51	$0.68	$1.19	$161.31	$168.19
$168.00	$161.00	Nov 6	$0.65	$0.54	$1.19	$159.81	$169.19
$167.00	$162.00	Nov 6	$0.51	$0.77	$1.28	$160.72	$168.28
$168.00	$163.00	Nov 6	$0.65	$0.60	$1.25	$161.75	$169.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 3.03, 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	$1.88	$0.62	70%	3.03	$137.12	$189.38
138/139	182/185	Dec 18	$1.66	$0.84	66%	1.98	$137.34	$184.16
135/136	188/190	Dec 18	$1.49	$1.01	72%	1.48	$134.51	$188.99
138/139	192/195	Dec 18	$1.15	$1.35	78%	0.85	$137.85	$193.65
140/141	188/190	Dec 18	$1.32	$1.18	69%	1.12	$139.68	$188.82
138/139	178/180	Dec 18	$1.58	$0.92	58%	1.72	$137.42	$179.08
138/139	175/178	Dec 18	$1.68	$0.82	54%	2.05	$137.32	$176.68
135/136	182/185	Dec 18	$1.27	$1.23	68%	1.03	$134.73	$183.77
149/150	188/190	Dec 18	$1.45	$1.05	61%	1.38	$148.55	$188.95
145/146	188/190	Dec 18	$1.34	$1.16	65%	1.16	$144.66	$188.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.18	$4.82	14%	26.78
$175.00	$177.50	$180.00	Dec 18	$0.10	$2.40	9%	24.00
$160.00	$162.00	$164.00	Nov 13	$0.17	$1.83	14%	10.76
$140.00	$142.50	$145.00	Dec 18	$0.08	$2.42	4%	30.25
$159.00	$160.00	$161.00	Nov 6	$0.12	$0.88	16%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Dec 11	$0.09	$4.91	20%	54.56
$150.00	$155.00	$160.00	Dec 11	$0.22	$4.78	17%	21.73
$145.00	$150.00	$155.00	Nov 27	$0.13	$4.87	12%	37.46
$135.00	$140.00	$145.00	Dec 4	$0.06	$4.94	8%	82.33
$135.00	$140.00	$145.00	Dec 11	$0.08	$4.92	8%	61.50

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 $-1.76, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$1.76	$3.24
$155.00	$160.00	1:2	Nov 13	-$3.80	$1.20
$166.00	$167.00	1:2	Nov 6	-$0.20	$0.80
$169.00	$170.00	1:2	Nov 6	-$0.08	$0.92
$191.00	$192.00	1:2	Nov 20	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Nov 20	-$1.43	$3.57
$155.00	$150.00	1:2	Nov 13	-$0.13	$4.87
$160.00	$155.00	1:2	Nov 27	-$1.00	$4.00
$140.00	$135.00	1:2	Dec 4	-$0.07	$4.93
$155.00	$150.00	1:2	Dec 11	-$0.88	$4.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 4.80%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Dec 18	$7.90	0.53	0.3%	4.80%	5.09%	7	934
$167.50	Dec 18	$6.50	0.48	1.8%	3.95%	5.76%	4	109
$170.00	Dec 18	$5.40	0.43	3.3%	3.28%	6.61%	2	702
$165.00	Dec 11	$7.20	0.55	0.3%	4.38%	4.66%	6	442
$172.50	Dec 18	$4.25	0.39	4.8%	2.58%	7.43%	8	2.2K
$170.00	Dec 11	$4.80	0.45	3.3%	2.92%	6.24%	--	66
$165.00	Dec 4	$6.65	0.54	0.3%	4.04%	4.33%	--	12
$167.00	Dec 4	$5.65	0.50	1.5%	3.43%	4.94%	2	--
$175.00	Dec 18	$3.40	0.33	6.4%	2.07%	8.43%	4	3.4K
$167.50	Dec 4	$5.35	0.48	1.8%	3.25%	5.06%	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 3,498

Total Puts 17,322

Put/Call Ratio 4.95

Net Difference -13,824

Prior's Put/Call Breakdown

Total Calls 8,818

Total Puts 10,512

Put/Call Ratio 1.19

Net Difference -1,694

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