XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$164.91 +1.56%

(11/6 11:15) ◀

Friday, November 6, 2026 (11:20am)

▶ (11/6 11:25)

◀ 11/6 11:20 ▶

Option Volume

Detail

ℹ

Current (11/06 11:20am) 24,149

Calls: 6,179 (26%)

Puts: 17,970 (74%)

Prior (11/05) 29,875

Calls: 11,358 (38%)

Puts: 18,517 (62%)

Current vs Prior -19.17%

Calls: -45.60% (Calls)

Puts: -2.95% (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 -31.64%

Calls: -55.86%

Puts: -15.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 11:20am) $11.37M

Calls: $2.81M (25%)

Puts: $8.56M (75%)

Prior (11/05) $24.54M

Calls: $12.63M (51%)

Puts: $11.91M (49%)

Current vs Prior -53.65%

Calls: -77.73%

Puts: -28.12%

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 -47.55%

Calls: -69.97%

Puts: -30.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 11:20am) 2.91

Prior (11/05) 1.63

Current vs Prior +78.39%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +80.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 11:20am) 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 1.66% | 5.58%6.97% | 10.81%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -55.05% | -16.36%-15.18% | +4.62%

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

Current vs 7-Day Avg -51.30% | +7.84%+5.53% | +12.33%

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

Current vs 7-Day Eod -55.05% | -16.36%-15.18% | +4.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.71% | 22.52%

Calls: 32.16% | 35.29%

Puts: 67.27% | 9.76%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior -7.88% | -55.10%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg -24.27% | -58.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($8.56M) vs calls ($2.81M). Light premium activity with dollar volume down 54% vs prior. Extreme bearish P/C ratio of 2.91 - heavy put buying. P/C ratio rising 78% - 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
11:20	BEARISH	BEARISH	BEARISH
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 76 of results (avg 7.4%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Dec 18	14.55	15.05	$14.80	3.4%	5	0.71	2.3K
$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	20.50	20.90	$20.70	1.9%	22	0.88	144
$185.00	Dec 18	20.55	21.05	$20.80	2.4%	25	0.85	2.0K
$183.00	Nov 6	17.75	18.35	$18.05	3.3%	1	1.00	1
$185.00	Nov 20	19.70	20.55	$20.13	4.2%	40	0.97	4.4K
$190.00	Dec 18	24.65	25.75	$25.20	4.4%	20	0.90	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.53, cheapest $0.35)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 20	0.32	0.38	$0.35	17.1%	215	0.07	587
$182.00	Nov 20	0.35	0.42	$0.39	17.9%	11	0.08	204
$180.00	Nov 20	0.56	0.63	$0.60	11.7%	42	0.11	1.3K
$190.00	Dec 18	0.72	0.85	$0.78	16.7%	11	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	6.15	$5.38	28.8%	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	4.25	5.30	$4.78	22.0%	17	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	17.75	18.35	$18.05	3.3%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 5.0K, top 659)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	0.18	0.23	$0.21	23.8%	659	0.05	2.7K
$182.00	Nov 13	0.07	0.28	$0.18	116.7%	625	0.05	61
$182.50	Nov 20	0.32	0.38	$0.35	17.1%	215	0.07	587
$172.50	Dec 4	3.30	3.60	$3.45	8.7%	175	0.35	34
$169.00	Nov 6	0.07	0.24	$0.16	106.2%	148	0.11	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
$175.00	Nov 20	11.00	11.60	$11.30	5.3%	54	0.78	4.7K
$190.00	Nov 20	23.55	25.85	$24.70	9.3%	51	1.00	401
$160.00	Nov 20	3.20	3.45	$3.33	7.5%	50	0.34	3.4K

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 102.0%, max 254.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	126.7%	35.7%	254.5%	--	132
$163.00	Nov 6	Dec 11	92.3%	34.4%	168.3%	11	81
$167.00	Nov 6	Dec 4	79.4%	36.3%	118.6%	97	40
$162.50	Nov 6	Dec 18	75.8%	34.9%	117.0%	37	1.6K
$165.00	Nov 6	Dec 18	70.4%	33.7%	108.9%	55	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	126.7%	35.7%	254.5%	6	1.1K
$163.00	Nov 6	Dec 4	92.3%	37.4%	147.0%	--	650
$167.00	Nov 6	Dec 4	79.4%	36.3%	118.6%	210	438
$162.50	Nov 6	Dec 18	75.8%	34.9%	117.0%	5	1.3K
$165.00	Nov 6	Dec 18	70.4%	33.7%	108.9%	37	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 2.03, avg 3.05)

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	77%	0.69	$158.37
$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
$172.50	$175.00	Nov 27	$0.36	$2.14	$0.36	33%	5.94	$172.86
$180.00	$182.50	Dec 18	$0.17	$2.33	$0.17	23%	13.71	$180.17

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
$180.00	$177.50	Dec 18	$1.44	$1.06	$1.44	77%	0.74	$178.56
$160.00	$155.00	Dec 11	$1.02	$3.98	$1.02	36%	3.90	$158.98
$179.00	$178.00	Nov 27	$0.38	$0.62	$0.38	80%	1.63	$178.62
$165.00	$160.00	Nov 20	$1.52	$3.48	$1.52	48%	2.29	$163.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.83, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$195.00	Dec 11	$0.91	$0.91	$1.09	87%	0.83	$193.91
$170.00	$177.50	Dec 11	$3.25	$3.25	$4.25	56%	0.76	$173.25
$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 $3.06, cheapest $2.91)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$3.39	72.3%	44.5%
$165.00	Nov 6	Nov 13	$3.20	70.4%	45.2%
$166.00	Nov 6	Nov 13	$3.12	69.9%	45.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.91	72.3%	44.5%
$165.00	Nov 6	Nov 13	$3.08	70.4%	45.2%
$166.00	Nov 6	Nov 13	$2.64	69.9%	45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.35% of stock, avg 7.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$1.20	$1.02	$2.22	$162.78	$167.22	1.35%
$166.00	Nov 6	$0.73	$1.61	$2.34	$163.66	$168.34	1.42%
$164.00	Nov 6	$1.71	$0.64	$2.35	$161.65	$166.35	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 4.22%)

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. 206 found (best R:R 1.91, avg credit $0.92)

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	175/178	Dec 18	$1.78	$0.72	54%	2.47	$137.22	$176.78
138/139	178/180	Dec 18	$1.62	$0.88	59%	1.84	$137.38	$179.12
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
160/161	178/178	Nov 6	$0.74	$0.26	69%	2.85	$160.26	$178.24
160/161	174/175	Nov 6	$0.67	$0.33	71%	2.03	$160.33	$174.67
135/136	175/178	Dec 18	$1.39	$1.11	56%	1.25	$134.61	$176.39
158/158	171/172	Nov 13	$0.85	$0.15	44%	5.67	$157.15	$171.85

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
$160.00	$162.00	$164.00	Nov 13	$0.08	$1.92	14%	24.00
$163.00	$164.00	$165.00	Nov 6	$0.07	$0.93	20%	13.29
$185.00	$187.50	$190.00	Dec 18	$0.08	$2.42	5%	30.25
$159.00	$160.00	$161.00	Nov 6	$0.11	$0.89	17%	8.09

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	$0.19	$4.81	15%	25.32
$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. 142 found (best net $-1.53, 120 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	-$1.26	$2.74
$165.00	$166.00	1:2	Nov 6	-$0.26	$0.74
$166.00	$167.00	1:2	Nov 6	-$0.35	$0.65
$187.50	$188.00	1:2	Nov 13	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$145.00	1:2	Nov 20	-$0.01	$4.99
$155.00	$150.00	1:2	Nov 20	-$0.46	$4.54
$160.00	$155.00	1:2	Dec 4	-$1.17	$3.83
$140.00	$135.00	1:2	Dec 4	-$0.13	$4.87
$165.00	$160.00	1:2	Nov 20	-$1.81	$3.19

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	0.53	0.1%	4.91%	4.97%	22	934
$167.50	Dec 18	$6.60	0.48	1.6%	4.00%	5.57%	4	109
$170.00	Dec 18	$5.55	0.43	3.1%	3.37%	6.45%	7	702
$165.00	Dec 11	$7.30	0.54	0.1%	4.43%	4.48%	6	442
$172.50	Dec 18	$4.30	0.39	4.6%	2.61%	7.21%	8	2.2K
$175.00	Dec 18	$3.55	0.33	6.1%	2.15%	8.27%	5	3.4K
$170.00	Dec 11	$4.60	0.43	3.1%	2.79%	5.88%	--	66
$165.00	Dec 4	$6.60	0.54	0.1%	4.00%	4.06%	--	12
$167.00	Dec 4	$5.55	0.49	1.3%	3.37%	4.63%	2	--
$166.00	Dec 4	$6.00	0.51	0.7%	3.64%	4.30%	--	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 6,179

Total Puts 17,970

Put/Call Ratio 2.91

Net Difference -11,791

Prior's Put/Call Breakdown

Total Calls 11,358

Total Puts 18,517

Put/Call Ratio 1.63

Net Difference -7,159

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