XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$166.18 +2.34%

(11/6 11:35) ◀

Friday, November 6, 2026 (11:40am)

▶ (11/6 11:45)

◀ 11/6 11:40 ▶

Option Volume

Detail

ℹ

Current (11/06 11:40am) 26,476

Calls: 7,915 (30%)

Puts: 18,561 (70%)

Prior (11/05) 31,564

Calls: 11,847 (38%)

Puts: 19,717 (62%)

Current vs Prior -16.12%

Calls: -33.19% (Calls)

Puts: -5.86% (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 -25.06%

Calls: -43.46%

Puts: -12.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 11:40am) $11.92M

Calls: $3.24M (27%)

Puts: $8.68M (73%)

Prior (11/05) $25.13M

Calls: $13.34M (53%)

Puts: $11.79M (47%)

Current vs Prior -52.59%

Calls: -75.75%

Puts: -26.40%

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 -45.06%

Calls: -65.45%

Puts: -29.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 11:40am) 2.35

Prior (11/05) 1.66

Current vs Prior +40.90%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +45.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 11:40am) 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 1.73% | 5.07%6.57% | 10.30%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -52.94% | -23.94%-20.07% | -0.36%

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

Current vs 7-Day Avg -49.01% | -1.94%-0.56% | +6.98%

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

Current vs 7-Day Eod -52.94% | -23.94%-20.07% | -0.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.80% | 29.23%

Calls: 80.20% | 31.17%

Puts: 65.40% | 27.29%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +34.91% | -41.73%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +10.90% | -46.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($8.68M). Light premium activity with dollar volume down 53% vs prior. Extreme bearish P/C ratio of 2.35 - heavy put buying. P/C ratio rising 41% - 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
11:40	BEARISH	BEARISH	BEARISH
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 64 of results (avg 7.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$151.00	Dec 18	18.30	19.25	$18.77	5.1%	6	0.78	18
$150.00	Dec 18	19.15	20.15	$19.65	5.1%	4	0.79	586
$152.50	Dec 18	17.15	18.15	$17.65	5.7%	60	0.76	266
$156.00	Dec 18	14.50	15.35	$14.93	5.7%	1	0.70	25
$140.00	Dec 18	26.80	28.80	$27.80	7.2%	--	0.88	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	19.45	20.15	$19.80	3.5%	25	0.83	2.0K
$185.00	Dec 11	19.25	19.95	$19.60	3.6%	22	0.86	144
$180.00	Nov 20	14.15	14.85	$14.50	4.8%	48	0.88	7.4K
$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	--

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	5.35	7.60	$6.48	34.7%	--	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
$189.00	Nov 6	22.35	23.90	$23.13	6.7%	2	0.99	3
$190.00	Nov 6	23.45	25.45	$24.45	8.2%	1	0.99	--
$191.00	Nov 6	24.30	26.45	$25.38	8.5%	1	0.99	--
$187.00	Nov 6	20.25	22.55	$21.40	10.7%	8	0.99	3

Most actively traded options today. High liquidity = easy entry/exit. 285 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	0.97	1.43	$1.20	38.3%	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	10.00	10.85	$10.43	8.1%	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 93.3%, max 219.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$166.00	Nov 6	Dec 4	75.0%	37.0%	102.6%	75	39
$165.00	Nov 6	Dec 18	68.4%	33.9%	101.6%	70	1.2K
$167.50	Nov 6	Dec 18	73.2%	36.9%	98.2%	73	206
$167.00	Nov 6	Dec 4	72.3%	36.6%	97.4%	118	40
$168.00	Nov 6	Nov 13	74.3%	45.2%	64.4%	28	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	114.2%	35.7%	219.6%	6	1.1K
$163.00	Nov 6	Dec 4	98.1%	36.7%	167.1%	--	650
$162.50	Nov 6	Dec 18	80.5%	34.2%	135.6%	10	1.3K
$164.00	Nov 6	Dec 11	77.7%	34.2%	127.1%	3	292
$166.00	Nov 6	Dec 11	75.0%	34.1%	119.9%	2	262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.70, avg 2.98)

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	$1.63	$0.87	$1.63	83%	0.53	$149.13
$172.50	$175.00	Nov 27	$0.44	$2.06	$0.44	33%	4.68	$172.94
$164.00	$165.00	Nov 6	$0.50	$0.50	$0.50	86%	1.00	$164.50
$165.00	$167.00	Nov 27	$0.75	$1.25	$0.75	53%	1.67	$165.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Dec 11	$1.47	$1.03	$1.47	86%	0.70	$183.53
$175.00	$174.00	Nov 13	$0.20	$0.80	$0.20	84%	4.00	$174.80
$185.00	$184.00	Nov 20	$0.40	$0.60	$0.40	94%	1.50	$184.60
$185.00	$184.00	Dec 4	$0.35	$0.65	$0.35	87%	1.86	$184.65
$175.00	$174.00	Nov 20	$0.25	$0.75	$0.25	76%	3.00	$174.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 1.50, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$171.00	$172.00	Nov 13	$0.75	$0.75	$0.25	68%	3.00	$171.75

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	$0.53	$0.53	$0.47	86%	1.13	$140.47
$140.00	$135.00	Nov 20	$0.60	$0.60	$4.40	91%	0.14	$139.40
$136.00	$135.00	Dec 18	$0.43	$0.43	$0.57	89%	0.75	$135.57
$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. 5 found (avg debit $2.83, cheapest $2.71)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$2.96	75.0%	43.3%
$165.00	Nov 6	Nov 13	$3.08	68.4%	44.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.71	77.7%	44.6%
$166.00	Nov 6	Nov 13	$2.54	75.0%	43.3%
$165.00	Nov 6	Nov 13	$2.85	68.4%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.49% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.00	Nov 6	$0.48	$1.99	$2.47	$164.53	$169.47	1.49%
$166.00	Nov 6	$0.89	$1.61	$2.50	$163.50	$168.50	1.50%
$165.00	Nov 6	$1.64	$0.90	$2.54	$162.46	$167.54	1.53%
$167.50	Nov 6	$0.36	$2.25	$2.61	$164.89	$170.11	1.57%
$164.00	Nov 6	$2.14	$0.64	$2.78	$161.22	$166.78	1.67%
$168.00	Nov 6	$0.27	$2.64	$2.91	$165.09	$170.91	1.75%
$169.00	Nov 6	$0.16	$3.26	$3.42	$165.58	$172.42	2.06%
$163.00	Nov 6	$3.23	$0.60	$3.83	$159.17	$166.83	2.30%
$162.50	Nov 6	$3.68	$0.29	$3.97	$158.53	$166.47	2.39%
$170.00	Nov 6	$0.07	$4.03	$4.10	$165.90	$174.10	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.34% of stock, avg 4.29%)

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. 260 found (best R:R 1.07, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	185/188	Dec 18	$1.29	$1.21	71%	1.07	$137.71	$186.29
138/139	178/180	Dec 18	$1.59	$0.91	58%	1.75	$137.41	$179.09
138/139	180/182	Dec 18	$1.46	$1.04	63%	1.40	$137.54	$181.46
138/139	182/185	Dec 18	$1.35	$1.15	67%	1.17	$137.65	$183.85
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	$0.60	$0.40	73%	1.50	$160.40	$178.10
160/161	174/175	Nov 6	$0.53	$0.47	75%	1.13	$160.47	$174.53
160/161	178/179	Nov 13	$0.64	$0.36	57%	1.78	$160.36	$178.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 49.00, 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	14%	28.41
$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	$0.11	$2.39	8%	21.73
$177.50	$180.00	$182.50	Dec 18	$0.13	$2.37	9%	18.23

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	$0.06	$4.94	9%	82.33
$135.00	$140.00	$145.00	Dec 4	$0.06	$4.94	8%	82.33
$140.00	$145.00	$150.00	Dec 11	$0.16	$4.84	10%	30.25
$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	-$2.56	$2.44
$165.00	$166.00	1:2	Nov 6	-$0.14	$0.86
$166.00	$167.00	1:2	Nov 6	-$0.07	$0.93
$166.00	$170.00	1:2	Nov 20	-$1.53	$2.47
$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 4.27%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.10	0.49	0.8%	4.27%	5.07%	4	109
$170.00	Dec 18	$5.55	0.44	2.3%	3.34%	5.64%	7	702
$172.50	Dec 18	$4.55	0.39	3.8%	2.74%	6.54%	8	2.2K
$175.00	Dec 18	$3.55	0.33	5.3%	2.14%	7.44%	5	3.4K
$170.00	Dec 11	$4.60	0.43	2.3%	2.77%	5.07%	--	66
$177.50	Dec 18	$2.92	0.29	6.8%	1.76%	8.57%	5	63
$169.00	Dec 4	$4.75	0.44	1.7%	2.86%	4.56%	144	--
$167.00	Dec 4	$5.55	0.49	0.5%	3.34%	3.83%	2	--
$167.50	Dec 4	$5.30	0.48	0.8%	3.19%	3.98%	2	--
$170.00	Dec 4	$4.20	0.42	2.3%	2.53%	4.83%	--	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 7,915

Total Puts 18,561

Put/Call Ratio 2.35

Net Difference -10,646

Prior's Put/Call Breakdown

Total Calls 11,847

Total Puts 19,717

Put/Call Ratio 1.66

Net Difference -7,870

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