XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$165.94 +2.19%

(11/6 11:25) ◀

Friday, November 6, 2026 (11:30am)

▶ (11/6 11:35)

◀ 11/6 11:30 ▶

Option Volume

Detail

ℹ

Current (11/06 11:30am) 26,037

Calls: 7,585 (29%)

Puts: 18,452 (71%)

Prior (11/05) 31,286

Calls: 11,778 (38%)

Puts: 19,508 (62%)

Current vs Prior -16.78%

Calls: -35.60% (Calls)

Puts: -5.41% (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 -26.30%

Calls: -45.82%

Puts: -13.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 11:30am) $11.74M

Calls: $3.05M (26%)

Puts: $8.69M (74%)

Prior (11/05) $24.79M

Calls: $13.10M (53%)

Puts: $11.69M (47%)

Current vs Prior -52.65%

Calls: -76.73%

Puts: -25.64%

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 -45.87%

Calls: -67.43%

Puts: -29.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 11:30am) 2.43

Prior (11/05) 1.66

Current vs Prior +46.87%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +51.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 11:30am) 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 1.75% | 5.24%6.51% | 10.27%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -52.40% | -21.43%-20.88% | -0.62%

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

Current vs 7-Day Avg -48.43% | +1.30%-1.56% | +6.71%

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

Current vs 7-Day Eod -52.40% | -21.43%-20.88% | -0.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 75.06% | 26.93%

Calls: 93.15% | 31.17%

Puts: 56.96% | 22.68%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +39.10% | -46.31%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +14.34% | -50.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($8.69M). Light premium activity with dollar volume down 53% vs prior. Extreme bearish P/C ratio of 2.43 - heavy put buying. P/C ratio rising 47% - 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
11:30	BEARISH	BEARISH	BEARISH
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 72 of results (avg 7.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Dec 18	18.80	19.85	$19.33	5.4%	4	0.79	586
$152.50	Dec 18	16.90	17.90	$17.40	5.7%	60	0.75	266
$151.00	Dec 18	18.05	19.15	$18.60	5.9%	6	0.77	18
$140.00	Dec 18	26.80	28.45	$27.63	6.0%	--	0.88	398
$156.00	Dec 18	14.15	15.10	$14.63	6.5%	1	0.70	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 13	9.50	9.75	$9.63	2.6%	6	0.84	267
$185.00	Dec 18	19.70	20.35	$20.02	3.2%	25	0.84	2.0K
$185.00	Nov 20	18.95	19.70	$19.33	3.9%	40	0.95	4.4K
$180.00	Nov 20	14.25	14.85	$14.55	4.1%	48	0.88	7.4K
$189.00	Nov 6	22.90	23.90	$23.40	4.3%	2	0.99	3

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. 197 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%	35	1.00	138
$162.50	Nov 6	2.93	3.95	$3.44	29.7%	35	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
$187.00	Nov 6	20.85	22.55	$21.70	7.8%	8	0.99	3
$187.50	Nov 6	21.30	23.05	$22.18	7.9%	8	0.99	--
$188.00	Nov 6	21.90	22.90	$22.40	4.5%	2	0.99	80
$189.00	Nov 6	22.90	23.90	$23.40	4.3%	2	0.99	3

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 6.8K, top 810)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 20	0.34	0.44	$0.39	25.6%	810	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	2.62	2.90	$2.76	10.1%	591	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	4.40	4.80	$4.60	8.7%	105	0.48	3.2K
$160.00	Nov 20	2.84	3.10	$2.97	8.8%	57	0.33	3.4K
$175.00	Nov 20	10.20	11.45	$10.83	11.5%	54	0.77	4.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 94.8%, max 210.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$163.00	Nov 6	Dec 11	94.8%	35.0%	171.1%	11	81
$165.00	Nov 6	Dec 18	69.0%	33.7%	104.6%	67	1.2K
$167.00	Nov 6	Dec 4	72.7%	36.1%	101.2%	101	40
$167.50	Nov 6	Dec 18	74.1%	36.9%	100.8%	57	206
$166.00	Nov 6	Dec 4	74.0%	37.0%	100.0%	67	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	110.9%	35.7%	210.9%	6	1.1K
$163.00	Nov 6	Dec 4	94.8%	36.7%	158.2%	--	650
$162.50	Nov 6	Dec 18	77.8%	34.0%	128.4%	5	1.3K
$164.00	Nov 6	Dec 11	74.6%	34.5%	116.5%	3	292
$166.00	Nov 6	Dec 11	74.0%	34.3%	115.4%	2	262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 4.88, avg 3.04)

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	96%	0.61	$161.62
$181.00	$183.00	Nov 27	$0.13	$1.87	$0.13	18%	14.38	$181.13
$164.00	$165.00	Nov 6	$0.49	$0.51	$0.49	77%	1.04	$164.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$179.00	Nov 20	$0.17	$0.83	$0.17	88%	4.88	$179.83
$185.00	$182.50	Dec 18	$1.52	$0.98	$1.52	84%	0.64	$183.48
$175.00	$174.00	Nov 13	$0.28	$0.72	$0.28	84%	2.57	$174.72
$185.00	$184.00	Nov 20	$0.40	$0.60	$0.40	95%	1.50	$184.60
$185.00	$182.50	Dec 11	$1.65	$0.85	$1.65	86%	0.52	$183.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 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
$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
$186.00	$187.00	Nov 27	$0.57	$0.57	$0.43	88%	1.33	$186.57

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
$145.00	$140.00	Nov 13	$0.48	$0.48	$4.52	92%	0.11	$144.52
$136.00	$135.00	Dec 18	$0.37	$0.37	$0.63	89%	0.59	$135.63
$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 $2.87, cheapest $2.64)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$3.03	74.0%	44.2%
$165.00	Nov 6	Nov 13	$2.93	69.0%	44.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$2.64	74.0%	44.2%
$164.00	Nov 6	Nov 13	$2.81	74.6%	44.9%
$165.00	Nov 6	Nov 13	$2.94	69.0%	44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.46% of stock, avg 7.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$1.47	$0.96	$2.43	$162.57	$167.43	1.46%
$166.00	Nov 6	$0.82	$1.61	$2.43	$163.57	$168.43	1.46%
$167.00	Nov 6	$0.46	$2.09	$2.55	$164.45	$169.55	1.54%
$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 4.32%)

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
$168.00	$161.00	Nov 6	$0.27	$0.35	$0.62	$160.38	$168.62
$167.50	$162.50	Nov 6	$0.36	$0.29	$0.65	$161.85	$168.15
$167.50	$161.00	Nov 6	$0.36	$0.35	$0.71	$160.29	$168.21
$167.00	$162.50	Nov 6	$0.46	$0.29	$0.75	$161.75	$167.75
$167.00	$161.00	Nov 6	$0.46	$0.35	$0.81	$160.19	$167.81
$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
$167.00	$163.00	Nov 6	$0.46	$0.60	$1.06	$161.94	$168.06
$168.00	$164.00	Nov 6	$0.27	$0.64	$0.91	$163.09	$168.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 1.36, avg credit $0.83)

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
160/161	179/180	Nov 6	$0.88	$0.12	72%	7.33	$160.12	$179.88
138/139	175/178	Dec 18	$1.69	$0.81	54%	2.09	$137.31	$176.69
138/139	188/190	Dec 18	$1.17	$1.33	74%	0.88	$137.83	$188.67
138/139	178/180	Dec 18	$1.54	$0.96	59%	1.60	$137.46	$179.04
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	190/192	Dec 18	$1.04	$1.46	77%	0.71	$137.96	$191.04
154/155	174/175	Nov 20	$0.82	$0.18	51%	4.56	$154.18	$174.82
160/161	178/178	Nov 6	$0.55	$0.45	73%	1.22	$160.45	$178.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 28.41, 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
$170.00	$172.50	$175.00	Dec 4	$0.10	$2.40	12%	24.00
$140.00	$145.00	$150.00	Nov 20	$0.11	$4.89	4%	44.45
$165.00	$166.00	$167.00	Nov 13	$0.06	$0.94	8%	15.67
$177.50	$180.00	$182.50	Dec 18	$0.13	$2.37	8%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Dec 4	$0.07	$4.93	9%	70.43
$145.00	$150.00	$155.00	Nov 27	$0.17	$4.83	12%	28.41
$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
$135.00	$140.00	$145.00	Dec 11	$0.16	$4.84	8%	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. 150 found (best net $-1.83, 129 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	-$0.17	$0.83
$166.00	$170.00	1:2	Nov 20	-$1.45	$2.55
$166.00	$167.00	1:2	Nov 6	-$0.10	$0.90
$181.00	$182.00	1:2	Nov 20	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Nov 20	-$1.34	$3.66
$150.00	$145.00	1:2	Nov 20	-$0.06	$4.94
$160.00	$155.00	1:2	Nov 27	-$1.08	$3.92
$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%	5.04%	4	109
$170.00	Dec 18	$5.55	0.43	2.5%	3.34%	5.79%	7	702
$172.50	Dec 18	$4.30	0.39	4.0%	2.59%	6.54%	8	2.2K
$175.00	Dec 18	$3.55	0.33	5.5%	2.14%	7.60%	5	3.4K
$170.00	Dec 11	$4.60	0.43	2.5%	2.77%	5.22%	--	66
$167.00	Dec 4	$5.55	0.49	0.6%	3.34%	3.98%	2	--
$177.50	Dec 18	$2.82	0.28	7.0%	1.70%	8.67%	5	63
$166.00	Dec 4	$6.00	0.51	0.0%	3.62%	3.65%	--	11
$167.50	Dec 4	$5.30	0.48	0.9%	3.19%	4.13%	2	--
$169.00	Dec 4	$4.65	0.44	1.8%	2.80%	4.65%	144	--

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 7,585

Total Puts 18,452

Put/Call Ratio 2.43

Net Difference -10,867

Prior's Put/Call Breakdown

Total Calls 11,778

Total Puts 19,508

Put/Call Ratio 1.66

Net Difference -7,730

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