XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$165.00 +1.61%

(11/6 10:35) ◀

Friday, November 6, 2026 (10:40am)

▶ (11/6 10:45)

◀ 11/6 10:40 ▶

Option Volume

Detail

ℹ

Current (11/06 10:40am) 20,927

Calls: 3,573 (17%)

Puts: 17,354 (83%)

Prior (11/05) 19,882

Calls: 8,939 (45%)

Puts: 10,943 (55%)

Current vs Prior +5.26%

Calls: -60.03% (Calls)

Puts: +58.59% (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 -40.76%

Calls: -74.48%

Puts: -18.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 10:40am) $9.54M

Calls: $1.32M (14%)

Puts: $8.22M (86%)

Prior (11/05) $17.78M

Calls: $11.41M (64%)

Puts: $6.37M (36%)

Current vs Prior -46.35%

Calls: -88.47%

Puts: +29.10%

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 -56.03%

Calls: -85.95%

Puts: -33.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:40am) 4.86

Prior (11/05) 1.22

Current vs Prior +296.75%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +202.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 10:40am) 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 1.48% | 5.29%6.39% | 9.70%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -59.68% | -20.67%-22.23% | -6.16%

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

Current vs 7-Day Avg -56.32% | +2.28%-3.24% | +0.76%

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

Current vs 7-Day Eod -59.68% | -20.67%-22.23% | -6.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.82% | 28.56%

Calls: 62.00% | 43.96%

Puts: 49.64% | 13.16%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +3.45% | -43.06%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg -14.97% | -47.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($8.22M) vs calls ($1.32M). Extreme bearish P/C ratio of 4.86 - heavy put buying. P/C ratio rising 297% - 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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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
10:40	BEARISH	BEARISH	BEARISH
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 82 of results (avg 7.7%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$156.00	Dec 18	13.55	14.35	$13.95	5.7%	1	0.69	25
$157.50	Dec 18	12.55	13.30	$12.93	5.8%	--	0.66	1.1K
$165.00	Dec 18	8.00	8.60	$8.30	7.2%	12	0.52	934
$156.00	Nov 20	11.00	11.85	$11.43	7.4%	1	0.75	--
$140.00	Nov 27	25.20	27.20	$26.20	7.6%	--	0.92	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	20.60	21.50	$21.05	4.3%	25	0.85	2.0K
$185.00	Dec 11	20.45	21.45	$20.95	4.8%	22	0.89	144
$190.00	Dec 18	25.00	26.30	$25.65	5.1%	6	0.90	2.2K
$185.00	Nov 20	20.00	21.05	$20.53	5.1%	39	0.95	4.4K
$193.00	Nov 20	27.50	28.95	$28.23	5.1%	2	0.94	2

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. 190 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 13	24.50	26.80	$25.65	9.0%	1	0.96	--
$159.00	Nov 6	5.20	6.90	$6.05	28.1%	--	0.95	32
$135.00	Dec 4	30.10	32.75	$31.43	8.4%	--	0.95	13
$160.00	Nov 6	4.30	5.35	$4.82	21.8%	5	0.93	41
$140.00	Nov 27	25.20	27.20	$26.20	7.6%	--	0.92	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 13	21.30	22.90	$22.10	7.2%	1	1.00	4
$190.00	Nov 13	24.30	25.90	$25.10	6.4%	--	1.00	20
$191.00	Nov 20	25.30	26.95	$26.13	6.3%	--	1.00	69
$192.00	Nov 20	26.30	27.95	$27.13	6.1%	--	1.00	47
$188.00	Nov 6	22.30	23.90	$23.10	6.9%	--	1.00	80

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 4.0K, 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	0.44	--
$169.00	Nov 6	0.06	0.17	$0.12	91.7%	136	0.08	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	25.90	$25.10	6.4%	51	0.96	401
$175.00	Nov 20	11.20	12.10	$11.65	7.7%	44	0.77	4.7K
$185.00	Nov 20	20.00	21.05	$20.53	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 110.9%, max 233.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	110.3%	33.1%	233.3%	--	132
$162.50	Nov 6	Dec 18	92.7%	34.4%	169.5%	37	1.6K
$168.00	Nov 6	Nov 13	107.1%	42.0%	155.3%	3	17
$162.00	Nov 6	Nov 13	109.0%	44.2%	146.8%	37	143
$165.00	Nov 6	Dec 18	73.4%	33.7%	118.0%	42	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	110.3%	33.1%	233.3%	6	1.1K
$162.50	Nov 6	Dec 18	92.7%	34.4%	169.5%	3	1.3K
$162.00	Nov 6	Nov 13	109.0%	44.2%	146.8%	3	317
$168.00	Nov 6	Nov 20	107.1%	45.6%	134.7%	25	55
$165.00	Nov 6	Dec 18	73.4%	33.7%	118.0%	28	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.78, avg 2.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$156.00	$160.00	Nov 20	$2.25	$1.75	$2.25	75%	0.78	$158.25
$160.00	$161.00	Nov 6	$0.35	$0.65	$0.35	93%	1.86	$160.35
$157.50	$159.00	Dec 18	$0.55	$0.95	$0.55	66%	1.73	$158.05
$151.00	$152.50	Dec 18	$0.75	$0.75	$0.75	76%	1.00	$151.75
$172.50	$175.00	Dec 4	$0.48	$2.02	$0.48	36%	4.21	$172.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.00	$165.00	Dec 4	$0.57	$1.43	$0.57	52%	2.51	$166.43
$179.00	$178.00	Nov 27	$0.42	$0.58	$0.42	80%	1.38	$178.58
$163.00	$160.00	Dec 4	$0.78	$2.22	$0.78	43%	2.85	$162.22
$172.00	$171.00	Nov 20	$0.32	$0.68	$0.32	69%	2.12	$171.68
$159.00	$155.00	Nov 20	$0.64	$3.36	$0.64	31%	5.25	$158.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 1.50, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$174.00	$175.00	Nov 20	$0.82	$0.82	$0.18	71%	4.56	$174.82
$177.00	$178.00	Nov 20	$0.68	$0.68	$0.32	79%	2.13	$177.68

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
$160.00	$155.00	Dec 4	$1.98	$1.98	$3.02	63%	0.66	$158.02
$164.00	$163.00	Nov 13	$0.89	$0.89	$0.11	55%	8.09	$163.11
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.85, cheapest $2.57)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.97	88.6%	46.6%
$166.00	Nov 6	Nov 13	$2.64	80.9%	41.2%
$165.00	Nov 6	Nov 13	$3.49	73.4%	46.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.57	88.6%	46.6%
$166.00	Nov 6	Nov 13	$2.64	80.9%	41.2%
$165.00	Nov 6	Nov 13	$2.79	73.4%	46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 1.48% of stock, avg 7.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$1.06	$1.39	$2.45	$162.55	$167.45	1.48%
$166.00	Nov 6	$0.79	$1.71	$2.50	$163.50	$168.50	1.52%
$167.00	Nov 6	$0.46	$2.44	$2.90	$164.10	$169.90	1.76%
$167.50	Nov 6	$0.31	$2.84	$3.15	$164.35	$170.65	1.91%
$163.00	Nov 6	$2.62	$0.60	$3.22	$159.78	$166.22	1.95%
$164.00	Nov 6	$2.33	$1.16	$3.49	$160.51	$167.49	2.12%
$162.50	Nov 6	$2.95	$0.68	$3.63	$158.87	$166.13	2.20%
$168.00	Nov 6	$0.60	$3.51	$4.11	$163.89	$172.11	2.49%
$162.00	Nov 6	$3.35	$0.77	$4.12	$157.88	$166.12	2.50%
$169.00	Nov 6	$0.12	$4.15	$4.27	$164.73	$173.27	2.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.52% of stock, avg 4.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$161.00	Nov 6	$0.31	$0.54	$0.85	$160.15	$168.35
$167.00	$161.00	Nov 6	$0.46	$0.54	$1.00	$160.00	$168.00
$167.50	$163.00	Nov 6	$0.31	$0.60	$0.91	$162.09	$168.41
$167.00	$163.00	Nov 6	$0.46	$0.60	$1.06	$161.94	$168.06
$167.50	$162.50	Nov 6	$0.31	$0.68	$0.99	$161.51	$168.49
$168.00	$161.00	Nov 6	$0.60	$0.54	$1.14	$159.86	$169.14
$167.00	$162.50	Nov 6	$0.46	$0.68	$1.14	$161.36	$168.14
$167.50	$162.00	Nov 6	$0.31	$0.77	$1.08	$160.92	$168.58
$167.00	$162.00	Nov 6	$0.46	$0.77	$1.23	$160.77	$168.23
$168.00	$163.00	Nov 6	$0.60	$0.60	$1.20	$161.80	$169.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 1.98, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	182/185	Dec 18	$1.66	$0.84	66%	1.98	$137.34	$184.16
138/139	178/180	Dec 18	$1.63	$0.87	59%	1.87	$137.37	$179.13
138/139	175/178	Dec 18	$1.74	$0.76	54%	2.29	$137.26	$176.74
138/139	192/195	Dec 18	$1.15	$1.35	78%	0.85	$137.85	$193.65
138/139	185/188	Dec 18	$1.23	$1.27	72%	0.97	$137.77	$186.23
138/139	188/190	Dec 18	$1.14	$1.36	75%	0.84	$137.86	$188.64
135/136	182/185	Dec 18	$1.27	$1.23	68%	1.03	$134.73	$183.77
160/161	180/181	Nov 6	$0.73	$0.27	72%	2.70	$160.27	$180.73
160/161	178/178	Nov 6	$0.68	$0.32	70%	2.13	$160.32	$178.18
160/161	174/175	Nov 6	$0.67	$0.33	70%	2.03	$160.33	$174.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$177.50	$180.00	Dec 18	$0.11	$2.39	10%	21.73
$185.00	$187.50	$190.00	Dec 18	$0.09	$2.41	6%	26.78
$162.00	$162.50	$163.00	Nov 6	$0.07	$0.43	2%	6.14
$160.00	$162.00	$164.00	Nov 13	$0.23	$1.77	15%	7.70
$137.50	$140.00	$142.50	Dec 18	$0.14	$2.36	6%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.13	$4.87	14%	37.46
$155.00	$160.00	$165.00	Dec 11	$0.32	$4.68	19%	14.63
$140.00	$145.00	$150.00	Dec 11	$0.05	$4.95	9%	99.00
$150.00	$155.00	$160.00	Dec 11	$0.24	$4.76	16%	19.83
$145.00	$150.00	$155.00	Nov 27	$0.12	$4.88	12%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-1.62, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$1.62	$3.38
$166.00	$167.00	1:2	Nov 6	-$0.13	$0.87
$155.00	$160.00	1:2	Nov 13	-$3.88	$1.12
$191.00	$192.00	1:2	Nov 20	-$0.06	$0.94
$189.00	$190.00	1:2	Nov 27	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Dec 4	-$0.89	$4.11
$165.00	$160.00	1:2	Nov 20	-$1.51	$3.49
$150.00	$145.00	1:2	Nov 20	-$0.03	$4.97
$160.00	$155.00	1:2	Nov 27	-$0.90	$4.10
$155.00	$150.00	1:2	Nov 20	-$0.52	$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 4.85%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Dec 18	$8.00	0.52	0.0%	4.85%	4.85%	12	934
$167.50	Dec 18	$6.45	0.47	1.5%	3.91%	5.42%	4	109
$170.00	Dec 18	$5.30	0.43	3.0%	3.21%	6.24%	2	702
$165.00	Dec 11	$7.20	0.55	0.0%	4.36%	4.36%	6	442
$172.50	Dec 18	$4.25	0.38	4.5%	2.58%	7.12%	8	2.2K
$170.00	Dec 11	$4.60	0.44	3.0%	2.79%	5.82%	--	66
$175.00	Dec 18	$3.45	0.33	6.1%	2.09%	8.15%	4	3.4K
$166.00	Dec 4	$6.00	0.51	0.6%	3.64%	4.24%	--	11
$165.00	Dec 4	$6.45	0.53	0.0%	3.91%	3.91%	--	12
$167.50	Dec 4	$5.25	0.48	1.5%	3.18%	4.70%	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 3,573

Total Puts 17,354

Put/Call Ratio 4.86

Net Difference -13,781

Prior's Put/Call Breakdown

Total Calls 8,939

Total Puts 10,943

Put/Call Ratio 1.22

Net Difference -2,004

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