XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$165.00 +1.61%

(11/6 10:45) ◀

Friday, November 6, 2026 (11:15am)

▶ (11/6 11:20)

◀ 11/6 11:15 ▶

Option Volume

Detail

ℹ

Current (11/06 11:15am) 23,870

Calls: 5,931 (25%)

Puts: 17,939 (75%)

Prior (11/05) 29,675

Calls: 11,249 (38%)

Puts: 18,426 (62%)

Current vs Prior -19.56%

Calls: -47.28% (Calls)

Puts: -2.64% (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 -32.43%

Calls: -57.63%

Puts: -15.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 11:15am) $11.31M

Calls: $2.80M (25%)

Puts: $8.51M (75%)

Prior (11/05) $24.54M

Calls: $12.33M (50%)

Puts: $12.21M (50%)

Current vs Prior -53.92%

Calls: -77.33%

Puts: -30.29%

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 -47.85%

Calls: -70.14%

Puts: -30.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 11:15am) 3.02

Prior (11/05) 1.64

Current vs Prior +84.65%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +88.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 11:15am) 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 1.34% | 5.15%6.22% | 9.56%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -63.63% | -22.76%-24.37% | -7.45%

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

Current vs 7-Day Avg -60.60% | -0.41%-5.90% | -0.63%

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

Current vs 7-Day Eod -63.63% | -22.76%-24.37% | -7.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 59.09% | 19.66%

Calls: 50.00% | 29.55%

Puts: 68.18% | 9.76%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +9.51% | -60.81%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg -9.98% | -63.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($8.51M) vs calls ($2.80M). Light premium activity with dollar volume down 54% vs prior. Extreme bearish P/C ratio of 3.02 - heavy put buying. P/C ratio rising 85% - increased hedging/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
11:15	BEARISH	BEARISH	BEARISH
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 69 of results (avg 7.7%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Dec 18	8.10	8.50	$8.30	4.8%	22	0.52	934
$132.50	Dec 18	33.75	35.55	$34.65	5.2%	--	0.92	192
$151.00	Dec 18	17.55	18.55	$18.05	5.5%	6	0.77	18
$140.00	Dec 18	26.80	28.40	$27.60	5.8%	--	0.88	398
$146.00	Dec 18	21.30	22.60	$21.95	5.9%	--	0.82	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 11	20.40	21.05	$20.73	3.1%	22	0.89	144
$185.00	Dec 18	20.45	21.20	$20.83	3.6%	25	0.84	2.0K
$180.00	Nov 20	15.30	15.95	$15.63	4.2%	2	0.89	7.4K
$190.00	Dec 18	24.65	25.75	$25.20	4.4%	20	0.90	2.2K
$183.00	Nov 6	17.65	18.45	$18.05	4.4%	1	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.78, cheapest $0.78)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Dec 18	0.71	0.85	$0.78	17.9%	7	0.10	5.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$159.00	Nov 6	5.20	7.60	$6.40	37.5%	--	0.98	32
$140.00	Nov 13	24.50	26.80	$25.65	9.0%	1	0.97	--
$135.00	Dec 4	30.45	32.75	$31.60	7.3%	--	0.95	13
$160.00	Nov 6	4.60	6.55	$5.57	35.0%	5	0.94	41
$132.50	Dec 18	33.75	35.55	$34.65	5.2%	--	0.92	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 6	4.05	5.45	$4.75	29.5%	16	1.00	789
$172.00	Nov 6	6.05	7.50	$6.78	21.4%	4	1.00	62
$172.50	Nov 6	5.95	7.95	$6.95	28.8%	1	1.00	118
$175.00	Nov 6	8.45	10.45	$9.45	21.2%	3	1.00	54
$183.00	Nov 6	17.65	18.45	$18.05	4.4%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 4.8K, top 659)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	0.22	0.30	$0.26	30.8%	659	0.06	2.7K
$182.00	Nov 13	0.07	0.28	$0.18	116.7%	625	0.05	61
$172.50	Dec 4	3.30	3.80	$3.55	14.1%	175	0.35	34
$169.00	Nov 6	0.08	0.24	$0.16	100.0%	148	0.11	47
$169.00	Dec 4	4.65	5.45	$5.05	15.8%	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
$175.00	Nov 20	10.95	11.70	$11.33	6.6%	54	0.78	4.7K
$190.00	Nov 20	23.55	25.85	$24.70	9.3%	51	1.00	401
$150.00	Dec 11	2.39	2.74	$2.57	13.6%	50	0.20	25

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 103.3%, max 271.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	125.7%	33.8%	271.7%	--	132
$163.00	Nov 6	Dec 11	91.7%	34.5%	165.6%	11	81
$162.50	Nov 6	Dec 18	75.2%	34.7%	116.6%	37	1.6K
$167.00	Nov 6	Dec 4	78.6%	37.0%	112.4%	97	40
$165.00	Nov 6	Dec 18	69.6%	33.5%	107.7%	55	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	125.7%	33.8%	271.7%	6	1.1K
$163.00	Nov 6	Dec 4	91.7%	37.8%	142.3%	--	650
$162.50	Nov 6	Dec 18	75.2%	34.7%	116.6%	5	1.3K
$167.00	Nov 6	Dec 4	78.6%	37.0%	112.4%	210	438
$165.00	Nov 6	Dec 18	69.6%	33.5%	107.7%	37	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 2.03, avg 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$156.00	$160.00	Nov 20	$2.37	$1.63	$2.37	76%	0.69	$158.37
$172.50	$175.00	Nov 27	$0.22	$2.28	$0.22	33%	10.36	$172.72
$165.00	$167.00	Nov 27	$0.58	$1.42	$0.58	53%	2.45	$165.58
$146.00	$147.50	Dec 18	$0.85	$0.65	$0.85	82%	0.76	$146.85
$180.00	$182.50	Dec 18	$0.16	$2.34	$0.16	23%	14.62	$180.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$180.00	Nov 13	$0.33	$0.67	$0.33	96%	2.03	$180.67
$160.00	$155.00	Dec 11	$1.02	$3.98	$1.02	36%	3.90	$158.98
$180.00	$177.50	Dec 18	$1.44	$1.06	$1.44	77%	0.74	$178.56
$181.00	$180.00	Nov 27	$0.43	$0.57	$0.43	83%	1.33	$180.57
$165.00	$160.00	Nov 20	$1.55	$3.45	$1.55	48%	2.23	$163.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 1.50, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$177.50	Dec 11	$3.25	$3.25	$4.25	56%	0.76	$173.25
$193.00	$195.00	Dec 11	$0.87	$0.87	$1.13	87%	0.77	$193.87
$171.00	$172.50	Nov 27	$1.20	$1.20	$0.30	61%	4.00	$172.20
$179.00	$180.00	Nov 6	$0.63	$0.63	$0.37	88%	1.70	$179.63
$194.00	$195.00	Nov 27	$0.63	$0.63	$0.37	88%	1.70	$194.63

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
$140.00	$135.00	Nov 20	$0.68	$0.68	$4.32	90%	0.16	$139.32
$136.00	$135.00	Dec 18	$0.51	$0.51	$0.49	89%	1.04	$135.49
$161.00	$160.00	Nov 6	$0.44	$0.44	$0.56	81%	0.79	$160.56
$145.00	$140.00	Nov 13	$0.48	$0.48	$4.52	92%	0.11	$144.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.04, cheapest $2.81)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$3.38	71.8%	43.4%
$165.00	Nov 6	Nov 13	$3.20	69.6%	45.2%
$166.00	Nov 6	Nov 13	$3.12	69.1%	45.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.81	71.8%	43.4%
$165.00	Nov 6	Nov 13	$3.09	69.6%	45.2%
$166.00	Nov 6	Nov 13	$2.64	69.1%	45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.34% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$1.20	$1.01	$2.21	$162.79	$167.21	1.34%
$166.00	Nov 6	$0.73	$1.61	$2.34	$163.66	$168.34	1.42%
$164.00	Nov 6	$1.72	$0.64	$2.36	$161.64	$166.36	1.43%
$167.00	Nov 6	$0.54	$2.22	$2.76	$164.24	$169.76	1.67%
$163.00	Nov 6	$2.29	$0.60	$2.89	$160.11	$165.89	1.75%
$167.50	Nov 6	$0.36	$2.58	$2.94	$164.56	$170.44	1.78%
$168.00	Nov 6	$0.27	$3.20	$3.47	$164.53	$171.47	2.10%
$162.50	Nov 6	$3.20	$0.29	$3.49	$159.01	$165.99	2.12%
$162.00	Nov 6	$3.64	$0.27	$3.91	$158.09	$165.91	2.37%
$169.00	Nov 6	$0.16	$4.08	$4.24	$164.76	$173.24	2.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.34% of stock, avg 4.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$168.00	$162.50	Nov 6	$0.27	$0.29	$0.56	$161.94	$168.56
$167.50	$162.50	Nov 6	$0.36	$0.29	$0.65	$161.85	$168.15
$168.00	$161.00	Nov 6	$0.27	$0.54	$0.81	$160.19	$168.81
$167.00	$162.50	Nov 6	$0.54	$0.29	$0.83	$161.67	$167.83
$167.50	$161.00	Nov 6	$0.36	$0.54	$0.90	$160.10	$168.40
$168.00	$163.00	Nov 6	$0.27	$0.60	$0.87	$162.13	$168.87
$167.50	$163.00	Nov 6	$0.36	$0.60	$0.96	$162.04	$168.46
$168.00	$164.00	Nov 6	$0.27	$0.64	$0.91	$163.09	$168.91
$167.50	$164.00	Nov 6	$0.36	$0.64	$1.00	$163.00	$168.50
$167.00	$163.00	Nov 6	$0.54	$0.60	$1.14	$161.86	$168.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 1.91, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	182/185	Dec 18	$1.64	$0.86	66%	1.91	$137.36	$184.14
138/139	178/180	Dec 18	$1.82	$0.68	59%	2.68	$137.18	$179.32
138/139	185/188	Dec 18	$1.22	$1.28	72%	0.95	$137.78	$186.22
138/139	188/190	Dec 18	$1.14	$1.36	74%	0.84	$137.86	$188.64
135/136	182/185	Dec 18	$1.25	$1.25	68%	1.00	$134.75	$183.75
135/136	178/180	Dec 18	$1.43	$1.07	61%	1.34	$134.57	$178.93
138/139	190/192	Dec 18	$1.02	$1.48	77%	0.69	$137.98	$191.02
160/161	178/178	Nov 6	$0.74	$0.26	69%	2.85	$160.26	$178.24
138/139	175/178	Dec 18	$1.57	$0.93	54%	1.69	$137.43	$176.57
160/161	174/175	Nov 6	$0.67	$0.33	71%	2.03	$160.33	$174.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 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	$0.09	$4.91	15%	54.56
$164.00	$165.00	$166.00	Nov 6	$0.05	$0.95	28%	19.00
$160.00	$162.00	$164.00	Nov 13	$0.08	$1.92	13%	24.00
$163.00	$164.00	$165.00	Nov 6	$0.05	$0.95	20%	19.00
$185.00	$187.50	$190.00	Dec 18	$0.08	$2.42	5%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 27	$0.19	$4.81	18%	25.32
$145.00	$150.00	$155.00	Nov 20	$0.23	$4.77	15%	20.74
$140.00	$145.00	$150.00	Dec 4	$0.07	$4.93	9%	70.43
$145.00	$150.00	$155.00	Dec 11	$0.25	$4.75	13%	19.00
$140.00	$145.00	$150.00	Nov 27	$0.16	$4.84	9%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-1.53, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$1.53	$3.47
$166.00	$170.00	1:2	Nov 20	-$1.25	$2.75
$165.00	$166.00	1:2	Nov 6	-$0.26	$0.74
$181.00	$182.00	1:2	Nov 20	$0.00	$1.00
$184.00	$185.00	1:2	Nov 6	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Nov 13	-$0.09	$4.91
$150.00	$145.00	1:2	Nov 20	$0.00	$5.00
$155.00	$150.00	1:2	Nov 20	-$0.42	$4.58
$160.00	$155.00	1:2	Dec 4	-$1.17	$3.83
$165.00	$160.00	1:2	Nov 20	-$1.78	$3.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 4.91%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Dec 18	$8.10	0.52	0.0%	4.91%	4.91%	22	934
$167.50	Dec 18	$6.60	0.48	1.5%	4.00%	5.52%	4	109
$170.00	Dec 18	$5.55	0.43	3.0%	3.36%	6.39%	7	702
$165.00	Dec 11	$7.30	0.54	0.0%	4.42%	4.42%	6	442
$172.50	Dec 18	$4.30	0.38	4.5%	2.61%	7.15%	8	2.2K
$170.00	Dec 11	$4.60	0.44	3.0%	2.79%	5.82%	--	66
$175.00	Dec 18	$3.50	0.33	6.1%	2.12%	8.18%	5	3.4K
$165.00	Dec 4	$6.60	0.54	0.0%	4.00%	4.00%	--	12
$167.00	Dec 4	$5.55	0.49	1.2%	3.36%	4.58%	2	--
$166.00	Dec 4	$6.00	0.52	0.6%	3.64%	4.24%	--	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 5,931

Total Puts 17,939

Put/Call Ratio 3.02

Net Difference -12,008

Prior's Put/Call Breakdown

Total Calls 11,249

Total Puts 18,426

Put/Call Ratio 1.64

Net Difference -7,177

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