XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.00 +2.23%

(11/6 11:20) ◀

Friday, November 6, 2026 (11:25am)

▶ (11/6 11:30)

◀ 11/6 11:25 ▶

Option Volume

Detail

ℹ

Current (11/06 11:25am) 25,774

Calls: 7,423 (29%)

Puts: 18,351 (71%)

Prior (11/05) 30,358

Calls: 11,673 (38%)

Puts: 18,685 (62%)

Current vs Prior -15.10%

Calls: -36.41% (Calls)

Puts: -1.79% (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 -27.04%

Calls: -46.98%

Puts: -13.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 11:25am) $11.59M

Calls: $3.03M (26%)

Puts: $8.56M (74%)

Prior (11/05) $24.60M

Calls: $12.90M (52%)

Puts: $11.71M (48%)

Current vs Prior -52.90%

Calls: -76.49%

Puts: -26.90%

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 -46.56%

Calls: -67.62%

Puts: -30.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 11:25am) 2.47

Prior (11/05) 1.60

Current vs Prior +54.44%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +53.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 11:25am) 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 1.46% | 4.88%6.17% | 10.26%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -60.25% | -26.84%-24.90% | -0.72%

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

Current vs 7-Day Avg -56.93% | -5.67%-6.56% | +6.60%

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

Current vs 7-Day Eod -60.25% | -26.84%-24.90% | -0.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 89.40% | 32.05%

Calls: 93.15% | 31.17%

Puts: 85.64% | 32.94%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +65.68% | -36.10%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +36.19% | -40.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($8.56M). Light premium activity with dollar volume down 53% vs prior. Extreme bearish P/C ratio of 2.47 - heavy put buying. P/C ratio rising 54% - 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
11:25	BEARISH	BEARISH	BEARISH
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 61 of results (avg 8.2%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Dec 18	26.80	28.45	$27.63	6.0%	--	0.88	398
$152.50	Dec 18	16.85	17.90	$17.38	6.0%	60	0.75	266
$151.00	Dec 18	18.00	19.15	$18.58	6.2%	6	0.77	18
$156.00	Dec 18	14.15	15.10	$14.63	6.5%	1	0.70	25
$140.00	Dec 11	26.45	28.25	$27.35	6.6%	--	0.90	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 11	19.45	20.60	$20.02	5.7%	22	0.86	144
$185.00	Dec 18	19.60	20.85	$20.23	6.2%	25	0.84	2.0K
$190.00	Dec 18	24.15	25.75	$24.95	6.4%	20	0.90	2.2K
$190.00	Nov 13	23.85	25.50	$24.68	6.7%	--	0.98	20
$180.00	Nov 27	14.70	15.80	$15.25	7.2%	1	0.82	166

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. 194 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%	--	1.00	32
$160.00	Nov 6	4.60	6.20	$5.40	29.6%	5	1.00	41
$162.00	Nov 6	3.30	4.40	$3.85	28.6%	34	1.00	138
$162.50	Nov 6	2.93	3.95	$3.44	29.7%	34	1.00	142
$140.00	Nov 13	24.50	26.80	$25.65	9.0%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Nov 6	16.70	18.30	$17.50	9.1%	1	0.99	1
$188.00	Nov 6	21.55	23.50	$22.53	8.7%	--	0.99	80
$192.00	Nov 20	25.60	27.85	$26.73	8.4%	--	0.98	47
$190.00	Nov 20	23.55	25.85	$24.70	9.3%	51	0.98	401
$190.00	Nov 13	23.85	25.50	$24.68	6.7%	--	0.98	20

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 6.5K, top 794)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 20	0.32	0.45	$0.39	33.3%	794	0.08	587
$185.00	Nov 20	0.18	0.28	$0.23	43.5%	659	0.05	2.7K
$182.00	Nov 13	0.07	0.28	$0.18	116.7%	625	0.05	61
$171.00	Nov 20	2.68	2.90	$2.79	7.9%	556	0.34	46
$172.50	Dec 4	3.30	3.85	$3.58	15.4%	175	0.35	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 18	1.09	1.43	$1.26	27.0%	261	0.09	2.8K
$167.00	Dec 4	6.45	8.45	$7.45	26.8%	198	0.51	1
$165.00	Nov 20	4.45	4.80	$4.63	7.6%	103	0.48	3.2K
$175.00	Nov 20	10.20	11.45	$10.83	11.5%	54	0.77	4.7K
$160.00	Nov 20	2.85	3.15	$3.00	10.0%	52	0.33	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. 21 strikes (avg 90.1%, max 260.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.00	Nov 6	Dec 4	73.4%	36.1%	103.4%	99	40
$165.00	Nov 6	Dec 18	68.5%	33.7%	103.2%	65	1.2K
$167.50	Nov 6	Dec 18	73.1%	36.9%	98.2%	55	206
$166.00	Nov 6	Dec 4	72.0%	37.0%	94.7%	67	39
$168.00	Nov 6	Nov 13	73.9%	42.9%	72.1%	18	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	128.7%	35.7%	260.9%	6	1.1K
$163.00	Nov 6	Dec 4	94.1%	36.7%	156.4%	--	650
$162.50	Nov 6	Dec 18	77.2%	34.0%	126.8%	5	1.3K
$167.00	Nov 6	Dec 4	73.4%	36.1%	103.4%	210	438
$165.00	Nov 6	Dec 18	68.5%	33.7%	103.2%	38	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 3.90, avg 3.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.00	Nov 27	$0.58	$1.42	$0.58	53%	2.45	$165.58
$172.50	$175.00	Nov 27	$0.36	$2.14	$0.36	33%	5.94	$172.86
$161.00	$162.00	Nov 6	$0.62	$0.38	$0.62	91%	0.61	$161.62
$150.00	$151.00	Dec 18	$0.52	$0.48	$0.52	79%	0.92	$150.52
$160.00	$161.00	Dec 18	$0.37	$0.63	$0.37	63%	1.70	$160.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Dec 11	$1.02	$3.98	$1.02	36%	3.90	$158.98
$181.00	$180.00	Nov 13	$0.65	$0.35	$0.65	95%	0.54	$180.35
$162.50	$161.00	Dec 18	$0.33	$1.17	$0.33	42%	3.55	$162.17
$172.50	$170.00	Dec 4	$1.28	$1.22	$1.28	64%	0.95	$171.22
$165.00	$160.00	Nov 20	$1.63	$3.37	$1.63	48%	2.07	$163.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.90, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$195.00	Dec 11	$0.95	$0.95	$1.05	88%	0.90	$193.95
$170.00	$177.50	Dec 11	$3.25	$3.25	$4.25	57%	0.76	$173.25
$171.00	$172.50	Nov 27	$1.20	$1.20	$0.30	62%	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	89%	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	$0.60	$0.60	$4.40	91%	0.14	$139.40
$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
$160.00	$155.00	Dec 4	$1.70	$1.70	$3.30	65%	0.52	$158.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.89, cheapest $2.81)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$3.03	72.0%	44.1%
$165.00	Nov 6	Nov 13	$3.07	68.5%	44.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.81	74.1%	44.9%
$166.00	Nov 6	Nov 13	$2.64	72.0%	44.1%
$165.00	Nov 6	Nov 13	$2.92	68.5%	44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.38% of stock, avg 7.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$1.33	$0.96	$2.29	$162.71	$167.29	1.38%
$166.00	Nov 6	$0.82	$1.61	$2.43	$163.57	$168.43	1.46%
$167.00	Nov 6	$0.49	$2.09	$2.58	$164.42	$169.58	1.55%
$164.00	Nov 6	$1.96	$0.64	$2.60	$161.40	$166.60	1.57%
$167.50	Nov 6	$0.36	$2.58	$2.94	$164.56	$170.44	1.77%
$168.00	Nov 6	$0.27	$2.89	$3.16	$164.84	$171.16	1.90%
$163.00	Nov 6	$2.93	$0.60	$3.53	$159.47	$166.53	2.13%
$162.50	Nov 6	$3.44	$0.29	$3.73	$158.77	$166.23	2.25%
$169.00	Nov 6	$0.16	$3.70	$3.86	$165.14	$172.86	2.33%
$162.00	Nov 6	$3.85	$0.27	$4.12	$157.88	$166.12	2.48%

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	$0.49	$0.29	$0.78	$161.72	$167.78
$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	$0.49	$0.60	$1.09	$161.91	$168.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 1.36, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	182/185	Dec 18	$1.44	$1.06	67%	1.36	$137.56	$183.94
138/139	175/178	Dec 18	$1.74	$0.76	54%	2.29	$137.26	$176.74
138/139	188/190	Dec 18	$1.17	$1.33	74%	0.88	$137.83	$188.67
138/139	180/182	Dec 18	$1.41	$1.09	63%	1.29	$137.59	$181.41
138/139	185/188	Dec 18	$1.20	$1.30	71%	0.92	$137.80	$186.20
138/139	178/180	Dec 18	$1.49	$1.01	59%	1.48	$137.51	$178.99
138/139	190/192	Dec 18	$1.04	$1.46	77%	0.71	$137.96	$191.04
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
160/161	171/172	Nov 6	$0.54	$0.46	73%	1.17	$160.46	$171.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 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	$0.17	$4.83	15%	28.41
$164.00	$165.00	$166.00	Nov 6	$0.12	$0.88	38%	7.33
$170.00	$172.50	$175.00	Dec 4	$0.10	$2.40	12%	24.00
$165.00	$166.00	$167.00	Nov 6	$0.18	$0.82	35%	4.56
$177.50	$180.00	$182.50	Dec 18	$0.08	$2.42	8%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 11	$0.09	$4.91	21%	54.56
$145.00	$150.00	$155.00	Nov 20	$0.13	$4.87	14%	37.46
$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
$150.00	$155.00	$160.00	Nov 27	$0.39	$4.61	17%	11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-1.83, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$1.83	$3.17
$165.00	$166.00	1:2	Nov 6	-$0.31	$0.69
$166.00	$167.00	1:2	Nov 6	-$0.16	$0.84
$166.00	$170.00	1:2	Nov 20	-$1.55	$2.45
$164.00	$165.00	1:2	Nov 6	-$0.70	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Nov 20	-$1.37	$3.63
$150.00	$145.00	1:2	Nov 20	-$0.06	$4.94
$155.00	$150.00	1:2	Nov 20	-$0.52	$4.48
$160.00	$155.00	1:2	Dec 4	-$1.17	$3.83
$166.00	$165.00	1:2	Nov 6	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 4.10%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$6.80	0.48	0.9%	4.10%	5.00%	4	109
$170.00	Dec 18	$5.55	0.43	2.4%	3.34%	5.75%	7	702
$172.50	Dec 18	$4.30	0.39	3.9%	2.59%	6.51%	8	2.2K
$175.00	Dec 18	$3.55	0.33	5.4%	2.14%	7.56%	5	3.4K
$170.00	Dec 11	$4.60	0.43	2.4%	2.77%	5.18%	--	66
$167.00	Dec 4	$5.55	0.49	0.6%	3.34%	3.95%	2	--
$167.50	Dec 4	$5.30	0.48	0.9%	3.19%	4.10%	2	--
$166.00	Dec 4	$6.00	0.51	0.0%	3.61%	3.61%	--	11
$169.00	Dec 4	$4.65	0.44	1.8%	2.80%	4.61%	144	--
$177.50	Dec 18	$2.73	0.28	6.9%	1.64%	8.57%	5	63

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 7,423

Total Puts 18,351

Put/Call Ratio 2.47

Net Difference -10,928

Prior's Put/Call Breakdown

Total Calls 11,673

Total Puts 18,685

Put/Call Ratio 1.60

Net Difference -7,012

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