XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$165.10 +1.68%

(11/6 10:40) ◀

Friday, November 6, 2026 (10:45am)

▶ (11/6 11:15)

◀ 11/6 10:45 ▶

Option Volume

Detail

ℹ

Current (11/06 10:45am) 21,128

Calls: 3,745 (18%)

Puts: 17,383 (82%)

Prior (11/05) 20,773

Calls: 9,459 (46%)

Puts: 11,314 (54%)

Current vs Prior +1.71%

Calls: -60.41% (Calls)

Puts: +53.64% (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 -40.19%

Calls: -73.25%

Puts: -18.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 10:45am) $9.49M

Calls: $1.35M (14%)

Puts: $8.15M (86%)

Prior (11/05) $18.24M

Calls: $11.49M (63%)

Puts: $6.75M (37%)

Current vs Prior -47.94%

Calls: -88.26%

Puts: +20.66%

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 -56.23%

Calls: -85.60%

Puts: -33.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:45am) 4.64

Prior (11/05) 1.20

Current vs Prior +288.06%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +188.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 10:45am) 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 1.68% | 5.39%6.81% | 10.33%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -54.44% | -19.17%-17.12% | -0.01%

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

Current vs 7-Day Avg -50.64% | +4.21%+3.12% | +7.37%

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

Current vs 7-Day Eod -54.44% | -19.17%-17.12% | -0.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 68.87% | 35.77%

Calls: 62.00% | 43.96%

Puts: 75.74% | 27.59%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +27.63% | -28.69%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +4.91% | -33.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($8.15M) vs calls ($1.35M). Extreme bearish P/C ratio of 4.64 - heavy put buying. P/C ratio rising 288% - 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
10:45	BEARISH	BEARISH	BEARISH
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 81 of results (avg 7.9%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Dec 18	12.55	13.50	$13.03	7.3%	--	0.67	1.1K
$135.00	Dec 18	31.00	33.35	$32.17	7.3%	2	0.90	153
$156.00	Dec 18	13.60	14.65	$14.13	7.4%	1	0.69	25
$140.00	Nov 27	25.20	27.20	$26.20	7.6%	--	0.92	62
$151.00	Dec 18	17.25	18.75	$18.00	8.3%	1	0.77	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Nov 20	27.50	28.95	$28.23	5.1%	2	0.93	2
$185.00	Dec 18	20.35	21.45	$20.90	5.3%	25	0.84	2.0K
$197.50	Dec 18	31.80	33.60	$32.70	5.5%	--	0.93	21
$185.00	Dec 11	20.20	21.40	$20.80	5.8%	22	0.88	144
$190.00	Dec 18	24.80	26.30	$25.55	5.9%	6	0.90	2.2K

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 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$159.00	Nov 6	5.20	6.90	$6.05	28.1%	--	1.00	32
$160.00	Nov 6	4.30	5.45	$4.88	23.6%	5	1.00	41
$140.00	Nov 13	24.50	26.80	$25.65	9.0%	1	0.97	--
$135.00	Dec 4	30.10	32.75	$31.43	8.4%	--	0.94	13
$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
$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%	--	0.99	80
$175.00	Nov 6	9.30	10.90	$10.10	15.8%	3	0.97	54

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 4.1K, 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	Nov 6	0.06	0.16	$0.11	90.9%	146	0.08	47
$169.00	Dec 4	4.65	6.65	$5.65	35.4%	144	0.44	--

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	0.94	401
$175.00	Nov 20	10.95	12.05	$11.50	9.6%	44	0.76	4.7K
$185.00	Nov 20	19.75	21.05	$20.40	6.4%	39	0.93	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 110.7%, max 235.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	112.8%	33.6%	235.5%	--	132
$168.00	Nov 6	Nov 13	106.5%	41.5%	156.6%	3	17
$162.00	Nov 6	Nov 13	113.2%	44.7%	153.3%	37	143
$162.50	Nov 6	Dec 18	84.9%	34.8%	143.7%	37	1.6K
$163.00	Nov 6	Dec 11	79.1%	36.6%	116.1%	9	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	112.8%	33.6%	235.5%	6	1.1K
$162.00	Nov 6	Nov 13	113.2%	44.6%	153.6%	3	317
$162.50	Nov 6	Dec 18	84.9%	34.8%	143.7%	3	1.3K
$168.00	Nov 6	Nov 20	106.5%	45.3%	135.1%	25	55
$163.00	Nov 6	Dec 4	79.1%	36.9%	114.0%	--	650

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 0.72, avg 2.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$156.00	$160.00	Nov 20	$2.32	$1.68	$2.32	75%	0.72	$158.32
$160.00	$161.00	Nov 6	$0.41	$0.59	$0.41	100%	1.44	$160.41
$151.00	$152.50	Dec 18	$0.75	$0.75	$0.75	77%	1.00	$151.75
$172.50	$175.00	Dec 4	$0.48	$2.02	$0.48	36%	4.21	$172.98
$157.50	$159.00	Dec 18	$0.65	$0.85	$0.65	67%	1.31	$158.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.00	$171.00	Nov 20	$0.32	$0.68	$0.32	69%	2.12	$171.68
$167.00	$165.00	Dec 4	$0.65	$1.35	$0.65	52%	2.08	$166.35
$159.00	$155.00	Nov 20	$0.64	$3.36	$0.64	30%	5.25	$158.36
$167.00	$166.00	Nov 20	$0.20	$0.80	$0.20	53%	4.00	$166.80
$155.00	$150.00	Nov 27	$0.60	$4.40	$0.60	24%	7.33	$154.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 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	$0.64	$0.64	$0.36	88%	1.78	$194.64
$174.00	$175.00	Nov 20	$0.82	$0.82	$0.18	71%	4.56	$174.82
$176.00	$178.00	Nov 27	$0.96	$0.96	$1.04	73%	0.92	$176.96

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	$155.00	Dec 4	$1.88	$1.88	$3.12	64%	0.60	$158.12
$164.00	$163.00	Nov 13	$0.81	$0.81	$0.19	56%	4.26	$163.19
$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 $2.89, cheapest $2.49)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.97	91.6%	46.1%
$166.00	Nov 6	Nov 13	$2.89	79.4%	43.3%
$165.00	Nov 6	Nov 13	$3.49	71.0%	46.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.49	91.6%	46.0%
$166.00	Nov 6	Nov 13	$2.64	79.4%	43.3%
$165.00	Nov 6	Nov 13	$2.85	71.0%	46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 1.43% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$1.06	$1.30	$2.36	$162.64	$167.36	1.43%
$166.00	Nov 6	$0.79	$1.71	$2.50	$163.50	$168.50	1.51%
$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	$2.65	$0.60	$3.25	$159.75	$166.25	1.97%
$162.50	Nov 6	$2.95	$0.54	$3.49	$159.01	$165.99	2.11%
$164.00	Nov 6	$2.33	$1.16	$3.49	$160.51	$167.49	2.11%
$168.00	Nov 6	$0.60	$3.44	$4.04	$163.96	$172.04	2.45%
$162.00	Nov 6	$3.35	$0.78	$4.13	$157.87	$166.13	2.50%
$169.00	Nov 6	$0.11	$4.18	$4.29	$164.71	$173.29	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.51% of stock, avg 4.24%)

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
$167.50	$162.50	Nov 6	$0.31	$0.54	$0.85	$161.65	$168.35
$167.50	$163.00	Nov 6	$0.31	$0.60	$0.91	$162.09	$168.41
$167.00	$162.50	Nov 6	$0.46	$0.54	$1.00	$161.50	$168.00
$167.00	$161.00	Nov 6	$0.46	$0.54	$1.00	$160.00	$168.00
$167.00	$163.00	Nov 6	$0.46	$0.60	$1.06	$161.94	$168.06
$168.00	$162.50	Nov 6	$0.60	$0.54	$1.14	$161.36	$169.14
$168.00	$161.00	Nov 6	$0.60	$0.54	$1.14	$159.86	$169.14
$167.50	$162.00	Nov 6	$0.31	$0.78	$1.09	$160.91	$168.59
$167.00	$162.00	Nov 6	$0.46	$0.78	$1.24	$160.76	$168.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 1.81, 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	$1.61	$0.89	66%	1.81	$137.39	$184.11
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
160/161	179/180	Nov 6	$0.88	$0.12	70%	7.33	$160.12	$179.88
138/139	185/188	Dec 18	$1.26	$1.24	71%	1.02	$137.74	$186.26
138/139	188/190	Dec 18	$1.16	$1.34	75%	0.87	$137.84	$188.66
135/136	182/185	Dec 18	$1.22	$1.28	68%	0.95	$134.78	$183.72
159/160	179/180	Nov 20	$0.87	$0.13	51%	6.69	$159.13	$179.87
160/161	178/178	Nov 6	$0.68	$0.32	70%	2.13	$160.32	$178.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 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	$0.10	$2.40	6%	24.00
$195.00	$196.00	$197.00	Nov 20	$0.07	$0.93	1%	13.29
$137.50	$140.00	$142.50	Dec 18	$0.14	$2.36	6%	16.86
$160.00	$162.00	$164.00	Nov 13	$0.23	$1.77	15%	7.70

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
$145.00	$150.00	$155.00	Nov 27	$0.08	$4.92	12%	61.50
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-1.82, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$1.82	$3.18
$166.00	$167.00	1:2	Nov 6	-$0.13	$0.87
$179.00	$180.00	1:2	Nov 13	$0.00	$1.00
$155.00	$160.00	1:2	Nov 13	-$3.88	$1.12
$169.00	$170.00	1:2	Nov 6	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Nov 20	-$1.51	$3.49
$160.00	$155.00	1:2	Dec 4	-$0.99	$4.01
$150.00	$145.00	1:2	Nov 20	-$0.03	$4.97
$160.00	$155.00	1:2	Nov 27	-$0.97	$4.03
$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. 109 found (best yield 3.97%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$6.55	0.47	1.4%	3.97%	5.42%	4	109
$170.00	Dec 18	$5.30	0.43	3.0%	3.21%	6.18%	2	702
$172.50	Dec 18	$4.25	0.38	4.5%	2.57%	7.06%	8	2.2K
$175.00	Dec 18	$3.55	0.33	6.0%	2.15%	8.15%	5	3.4K
$170.00	Dec 11	$4.60	0.44	3.0%	2.79%	5.75%	--	66
$166.00	Dec 4	$6.00	0.51	0.6%	3.63%	4.18%	--	11
$167.50	Dec 4	$5.25	0.48	1.4%	3.18%	4.63%	2	--
$167.00	Dec 4	$5.45	0.49	1.1%	3.30%	4.45%	2	--
$169.00	Dec 4	$4.65	0.44	2.4%	2.82%	5.18%	144	--
$170.00	Dec 4	$4.20	0.42	3.0%	2.54%	5.51%	--	120

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 3,745

Total Puts 17,383

Put/Call Ratio 4.64

Net Difference -13,638

Prior's Put/Call Breakdown

Total Calls 9,459

Total Puts 11,314

Put/Call Ratio 1.20

Net Difference -1,855

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