XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.32 +2.43%

(11/6 11:30) ◀

Friday, November 6, 2026 (11:35am)

▶ (11/6 11:40)

◀ 11/6 11:35 ▶

Option Volume

Detail

ℹ

Current (11/06 11:35am) 26,374

Calls: 7,858 (30%)

Puts: 18,516 (70%)

Prior (11/05) 31,401

Calls: 11,815 (38%)

Puts: 19,586 (62%)

Current vs Prior -16.01%

Calls: -33.49% (Calls)

Puts: -5.46% (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 -25.35%

Calls: -43.87%

Puts: -13.19%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 11:35am) $11.88M

Calls: $3.21M (27%)

Puts: $8.67M (73%)

Prior (11/05) $25.16M

Calls: $13.31M (53%)

Puts: $11.86M (47%)

Current vs Prior -52.79%

Calls: -75.89%

Puts: -26.87%

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 -45.23%

Calls: -65.73%

Puts: -29.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 11:35am) 2.36

Prior (11/05) 1.66

Current vs Prior +42.14%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +46.51%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 11:35am) 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 1.71% | 5.08%6.55% | 10.18%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -53.47% | -23.82%-20.29% | -1.50%

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

Current vs 7-Day Avg -49.59% | -1.79%-0.82% | +5.77%

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

Current vs 7-Day Eod -53.47% | -23.82%-20.29% | -1.50%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 70.33% | 29.72%

Calls: 75.25% | 31.17%

Puts: 65.40% | 28.26%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +30.34% | -40.75%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +7.14% | -45.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($8.67M). Light premium activity with dollar volume down 53% vs prior. Extreme bearish P/C ratio of 2.36 - heavy put buying. P/C ratio rising 42% - 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
11:35	BEARISH	BEARISH	BEARISH
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 66 of results (avg 8.0%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Dec 18	19.15	20.05	$19.60	4.6%	4	0.79	586
$152.50	Dec 18	17.15	18.00	$17.58	4.8%	60	0.76	266
$151.00	Dec 18	18.30	19.25	$18.77	5.1%	6	0.78	18
$156.00	Dec 18	14.45	15.30	$14.88	5.7%	1	0.71	25
$140.00	Dec 18	26.80	28.80	$27.80	7.2%	--	0.89	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	19.40	20.00	$19.70	3.0%	25	0.83	2.0K
$185.00	Dec 11	19.20	19.95	$19.58	3.8%	22	0.86	144
$190.00	Dec 18	23.75	25.00	$24.38	5.1%	20	0.89	2.2K
$187.50	Nov 6	20.95	22.15	$21.55	5.6%	10	0.99	--
$188.00	Nov 6	21.35	22.60	$21.98	5.7%	8	0.99	80

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. 199 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$159.00	Nov 6	5.30	7.60	$6.45	35.7%	--	1.00	32
$160.00	Nov 6	4.60	6.60	$5.60	35.7%	5	1.00	41
$161.00	Nov 6	3.35	5.60	$4.47	50.3%	--	1.00	29
$162.00	Nov 6	3.35	4.60	$3.97	31.5%	37	1.00	138
$162.50	Nov 6	3.15	4.20	$3.68	28.5%	37	1.00	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Nov 6	16.30	18.30	$17.30	11.6%	1	0.99	1
$187.50	Nov 6	20.95	22.15	$21.55	5.6%	10	0.99	--
$188.00	Nov 6	21.35	22.60	$21.98	5.7%	8	0.99	80
$189.00	Nov 6	22.35	23.90	$23.13	6.7%	2	0.99	3
$190.00	Nov 6	23.50	25.45	$24.48	8.0%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 7.1K, top 810)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 20	0.34	0.51	$0.43	39.5%	810	0.08	587
$185.00	Nov 20	0.18	0.29	$0.24	45.8%	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	3.10	$2.86	16.8%	591	0.35	46
$172.50	Dec 4	3.30	4.10	$3.70	21.6%	175	0.36	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 18	1.07	1.43	$1.25	28.8%	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	4.30	4.80	$4.55	11.0%	105	0.47	3.2K
$160.00	Nov 20	2.76	3.10	$2.93	11.6%	57	0.32	3.4K
$175.00	Nov 20	9.90	10.85	$10.38	9.2%	54	0.76	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. 20 strikes (avg 89.9%, max 213.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Nov 6	Dec 18	72.3%	36.6%	97.7%	73	206
$165.00	Nov 6	Dec 18	67.0%	34.1%	96.3%	67	1.2K
$167.00	Nov 6	Dec 4	71.2%	36.6%	94.6%	118	40
$166.00	Nov 6	Dec 4	71.2%	37.0%	92.6%	75	39
$168.00	Nov 6	Nov 13	73.5%	45.4%	62.1%	28	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	112.7%	35.9%	213.8%	6	1.1K
$163.00	Nov 6	Dec 4	96.7%	36.7%	163.3%	--	650
$162.50	Nov 6	Dec 18	79.3%	34.4%	130.8%	10	1.3K
$164.00	Nov 6	Dec 11	76.4%	34.2%	123.3%	3	292
$166.00	Nov 6	Dec 11	71.2%	34.1%	109.0%	2	262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 0.72, avg 3.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$161.00	$162.00	Nov 6	$0.50	$0.50	$0.50	100%	1.00	$161.50
$147.50	$150.00	Dec 18	$1.65	$0.85	$1.65	83%	0.52	$149.15
$165.00	$167.00	Nov 27	$0.70	$1.30	$0.70	53%	1.86	$165.70
$155.00	$156.00	Dec 18	$0.42	$0.58	$0.42	72%	1.38	$155.42
$172.50	$175.00	Nov 27	$0.44	$2.06	$0.44	33%	4.68	$172.94

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Dec 11	$1.45	$1.05	$1.45	86%	0.72	$183.55
$175.00	$174.00	Nov 13	$0.20	$0.80	$0.20	84%	4.00	$174.80
$185.00	$184.00	Dec 4	$0.30	$0.70	$0.30	86%	2.33	$184.70
$175.00	$174.00	Nov 20	$0.20	$0.80	$0.20	76%	4.00	$174.80
$185.00	$184.00	Nov 20	$0.40	$0.60	$0.40	94%	1.50	$184.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 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	$3.22	$3.22	$4.28	57%	0.75	$173.22
$193.00	$195.00	Dec 11	$0.85	$0.85	$1.15	88%	0.74	$193.85
$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
$141.00	$140.00	Dec 18	$0.56	$0.56	$0.44	86%	1.27	$140.44
$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	$0.38	$0.38	$0.62	89%	0.61	$135.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.80, cheapest $2.71)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Nov 6	Nov 13	$2.88	71.2%	43.1%
$166.00	Nov 6	Nov 13	$2.99	71.2%	43.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.71	76.4%	44.3%
$166.00	Nov 6	Nov 13	$2.54	71.2%	43.5%
$165.00	Nov 6	Nov 13	$2.88	67.0%	43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.48% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$1.56	$0.90	$2.46	$162.54	$167.46	1.48%
$166.00	Nov 6	$0.86	$1.61	$2.47	$163.53	$168.47	1.49%
$167.00	Nov 6	$0.48	$1.99	$2.47	$164.53	$169.47	1.49%
$164.00	Nov 6	$2.14	$0.64	$2.78	$161.22	$166.78	1.67%
$167.50	Nov 6	$0.36	$2.48	$2.84	$164.66	$170.34	1.71%
$168.00	Nov 6	$0.27	$2.71	$2.98	$165.02	$170.98	1.79%
$169.00	Nov 6	$0.16	$3.55	$3.71	$165.29	$172.71	2.23%
$163.00	Nov 6	$3.21	$0.60	$3.81	$159.19	$166.81	2.29%
$162.50	Nov 6	$3.68	$0.29	$3.97	$158.53	$166.47	2.39%
$162.00	Nov 6	$3.97	$0.27	$4.24	$157.76	$166.24	2.55%

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	$0.48	$0.29	$0.77	$161.73	$167.77
$168.00	$163.00	Nov 6	$0.27	$0.60	$0.87	$162.13	$168.87
$167.00	$161.00	Nov 6	$0.48	$0.35	$0.83	$160.17	$167.83
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 7.33, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/161	179/180	Nov 6	$0.88	$0.12	72%	7.33	$160.12	$179.88
138/139	185/188	Dec 18	$1.29	$1.21	71%	1.07	$137.71	$186.29
138/139	178/180	Dec 18	$1.60	$0.90	58%	1.78	$137.40	$179.10
138/139	182/185	Dec 18	$1.35	$1.15	67%	1.17	$137.65	$183.85
138/139	180/182	Dec 18	$1.45	$1.05	63%	1.38	$137.55	$181.45
138/139	188/190	Dec 18	$1.15	$1.35	74%	0.85	$137.85	$188.65
138/139	190/192	Dec 18	$1.06	$1.44	77%	0.74	$137.94	$191.06
138/139	175/178	Dec 18	$1.62	$0.88	54%	1.84	$137.38	$176.62
160/161	178/178	Nov 6	$0.55	$0.45	73%	1.22	$160.45	$178.05
160/161	174/175	Nov 6	$0.48	$0.52	75%	0.92	$160.52	$174.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$172.50	$175.00	Dec 4	$0.12	$2.38	12%	19.83
$182.50	$185.00	$187.50	Dec 18	$0.06	$2.44	7%	40.67
$180.00	$182.50	$185.00	Dec 18	$0.10	$2.40	8%	24.00
$170.00	$172.50	$175.00	Dec 18	$0.16	$2.34	10%	14.62
$184.00	$185.00	$186.00	Nov 20	$0.05	$0.95	4%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 27	$0.10	$4.90	12%	49.00
$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
$165.00	$167.50	$170.00	Dec 18	$0.05	$2.45	10%	49.00
$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. 149 found (best net $-1.31, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$2.60	$2.40
$165.00	$166.00	1:2	Nov 6	-$0.16	$0.84
$166.00	$167.00	1:2	Nov 6	-$0.10	$0.90
$166.00	$170.00	1:2	Nov 20	-$1.55	$2.45
$155.00	$160.00	1:2	Nov 13	-$4.03	$0.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Nov 20	-$1.31	$3.69
$150.00	$145.00	1:2	Nov 20	-$0.06	$4.94
$166.00	$165.00	1:2	Nov 6	-$0.19	$0.81
$160.00	$155.00	1:2	Nov 27	-$1.04	$3.96
$160.00	$155.00	1:2	Dec 4	-$1.19	$3.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 4.24%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.05	0.49	0.7%	4.24%	4.95%	4	109
$170.00	Dec 18	$5.55	0.44	2.2%	3.34%	5.55%	7	702
$172.50	Dec 18	$4.45	0.39	3.7%	2.68%	6.39%	8	2.2K
$175.00	Dec 18	$3.55	0.33	5.2%	2.13%	7.35%	5	3.4K
$170.00	Dec 11	$4.60	0.43	2.2%	2.77%	4.98%	--	66
$177.50	Dec 18	$2.92	0.29	6.7%	1.76%	8.48%	5	63
$167.00	Dec 4	$5.55	0.49	0.4%	3.34%	3.75%	2	--
$167.50	Dec 4	$5.30	0.48	0.7%	3.19%	3.90%	2	--
$169.00	Dec 4	$4.65	0.44	1.6%	2.80%	4.41%	144	--
$170.00	Dec 4	$4.20	0.42	2.2%	2.53%	4.74%	--	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 7,858

Total Puts 18,516

Put/Call Ratio 2.36

Net Difference -10,658

Prior's Put/Call Breakdown

Total Calls 11,815

Total Puts 19,586

Put/Call Ratio 1.66

Net Difference -7,771

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