XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$165.68 +2.03%

(11/6 11:40) ◀

Friday, November 6, 2026 (11:45am)

▶ (11/6 11:50)

◀ 11/6 11:45 ▶

Option Volume

Detail

ℹ

Current (11/06 11:45am) 28,578

Calls: 8,947 (31%)

Puts: 19,631 (69%)

Prior (11/05) 31,867

Calls: 12,069 (38%)

Puts: 19,798 (62%)

Current vs Prior -10.32%

Calls: -25.87% (Calls)

Puts: -0.84% (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 -19.11%

Calls: -36.09%

Puts: -7.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 11:45am) $13.83M

Calls: $3.75M (27%)

Puts: $10.08M (73%)

Prior (11/05) $26.20M

Calls: $14.12M (54%)

Puts: $12.08M (46%)

Current vs Prior -47.20%

Calls: -73.41%

Puts: -16.58%

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 -36.21%

Calls: -59.90%

Puts: -18.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 11:45am) 2.19

Prior (11/05) 1.64

Current vs Prior +33.76%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +36.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 11:45am) 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 1.96% | 5.30%6.64% | 10.33%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -46.74% | -20.55%-19.18% | -0.07%

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

Current vs 7-Day Avg -42.29% | +2.44%+0.56% | +7.30%

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

Current vs 7-Day Eod -46.74% | -20.55%-19.18% | -0.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 74.25% | 18.82%

Calls: 62.86% | 18.36%

Puts: 85.64% | 19.28%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +37.60% | -62.48%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +13.11% | -65.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($10.08M). Extreme bearish P/C ratio of 2.19 - heavy put buying. P/C ratio rising 34% - increased hedging/bearish positioning. Put-heavy open interest (569,821 puts vs 295,930 calls) suggests hedging or 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
11:45	BEARISH	BEARISH	BEARISH
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 69 of results (avg 7.6%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Dec 18	19.05	20.05	$19.55	5.1%	4	0.79	586
$151.00	Dec 18	18.20	19.25	$18.73	5.6%	6	0.77	18
$152.50	Dec 18	17.05	18.10	$17.58	6.0%	60	0.75	266
$170.00	Nov 20	3.05	3.25	$3.15	6.3%	156	0.38	428
$156.00	Dec 18	14.40	15.35	$14.88	6.4%	1	0.70	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 11	19.65	20.25	$19.95	3.0%	22	0.86	144
$185.00	Dec 18	19.70	20.45	$20.08	3.7%	25	0.83	2.0K
$180.00	Nov 20	14.40	14.95	$14.68	3.7%	48	0.88	7.4K
$150.00	Dec 18	2.82	2.95	$2.89	4.5%	45	0.21	1.3K
$182.50	Dec 18	17.65	18.55	$18.10	5.0%	11	0.80	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.45, cheapest $0.45)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.00	Nov 20	0.40	0.49	$0.45	20.0%	16	0.09	204

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.80, 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
$140.00	Nov 13	24.55	26.80	$25.68	8.8%	1	1.00	--
$135.00	Dec 4	30.45	32.75	$31.60	7.3%	--	0.94	13
$162.00	Nov 6	3.35	4.60	$3.97	31.5%	37	0.92	138

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. 288 active (total vol 7.2K, 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%	660	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	2.98	$2.80	12.9%	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	4.85	$4.57	12.0%	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	10.15	10.85	$10.50	6.7%	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. 22 strikes (avg 100.8%, max 222.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$163.00	Nov 6	Dec 11	98.8%	34.7%	184.8%	11	81
$166.00	Nov 6	Dec 4	80.2%	37.0%	116.9%	75	39
$167.50	Nov 6	Dec 18	78.5%	37.1%	111.7%	73	206
$167.00	Nov 6	Dec 4	75.2%	36.7%	105.0%	118	40
$165.00	Nov 6	Dec 18	68.8%	34.0%	102.4%	70	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$161.00	Nov 6	Dec 18	115.0%	35.6%	222.7%	6	1.1K
$163.00	Nov 6	Dec 4	98.8%	36.7%	169.0%	--	650
$166.00	Nov 6	Dec 11	80.2%	34.1%	135.3%	2	262
$162.50	Nov 6	Dec 18	81.1%	34.5%	134.8%	11	1.3K
$164.00	Nov 6	Dec 11	78.2%	34.2%	128.8%	3	292

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 1.38, avg 2.94)

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	90%	1.00	$161.50
$172.50	$175.00	Nov 27	$0.44	$2.06	$0.44	33%	4.68	$172.94
$165.00	$167.00	Nov 27	$0.78	$1.22	$0.78	52%	1.56	$165.78
$159.00	$160.00	Dec 18	$0.45	$0.55	$0.45	66%	1.22	$159.45
$173.00	$174.00	Nov 20	$0.10	$0.90	$0.10	29%	9.00	$173.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$184.00	Nov 20	$0.42	$0.58	$0.42	95%	1.38	$184.58
$185.00	$184.00	Dec 4	$0.35	$0.65	$0.35	86%	1.86	$184.65
$175.00	$174.00	Nov 13	$0.33	$0.67	$0.33	84%	2.03	$174.67
$179.00	$178.00	Nov 13	$0.45	$0.55	$0.45	92%	1.22	$178.55
$175.00	$172.50	Dec 18	$1.18	$1.32	$1.18	67%	1.12	$173.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 1.50, avg 0.56)

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
$181.00	$183.00	Nov 27	$0.83	$0.83	$1.17	82%	0.71	$181.83
$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	$0.51	$0.51	$0.49	86%	1.04	$140.49
$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 $2.82, cheapest $2.54)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$2.96	80.2%	43.8%
$165.00	Nov 6	Nov 13	$2.99	68.8%	44.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$2.54	80.2%	43.8%
$164.00	Nov 6	Nov 13	$2.72	78.2%	44.4%
$165.00	Nov 6	Nov 13	$2.88	68.8%	44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 1.49% of stock, avg 7.57%)

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	1.51%
$165.00	Nov 6	$1.64	$0.90	$2.54	$162.46	$167.54	1.53%
$167.50	Nov 6	$0.39	$2.25	$2.64	$164.86	$170.14	1.59%
$164.00	Nov 6	$2.14	$0.64	$2.78	$161.22	$166.78	1.68%
$168.00	Nov 6	$0.27	$2.64	$2.91	$165.09	$170.91	1.76%
$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	2.31%
$162.50	Nov 6	$3.68	$0.29	$3.97	$158.53	$166.47	2.40%
$162.00	Nov 6	$3.97	$0.27	$4.24	$157.76	$166.24	2.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.34% of stock, avg 4.31%)

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	$0.39	$0.29	$0.68	$161.82	$168.18
$167.50	$161.00	Nov 6	$0.39	$0.35	$0.74	$160.26	$168.24
$167.00	$162.50	Nov 6	$0.48	$0.29	$0.77	$161.73	$167.77
$167.00	$161.00	Nov 6	$0.48	$0.35	$0.83	$160.17	$167.83
$168.00	$163.00	Nov 6	$0.27	$0.60	$0.87	$162.13	$168.87
$167.50	$163.00	Nov 6	$0.39	$0.60	$0.99	$162.01	$168.49
$168.00	$164.00	Nov 6	$0.27	$0.64	$0.91	$163.09	$168.91
$167.00	$163.00	Nov 6	$0.48	$0.60	$1.08	$161.92	$168.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 1.91, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	178/180	Dec 18	$1.64	$0.86	58%	1.91	$137.36	$179.14
138/139	185/188	Dec 18	$1.31	$1.19	71%	1.10	$137.69	$186.31
138/139	188/190	Dec 18	$1.15	$1.35	74%	0.85	$137.85	$188.65
138/139	182/185	Dec 18	$1.32	$1.18	67%	1.12	$137.68	$183.82
138/139	180/182	Dec 18	$1.42	$1.08	63%	1.31	$137.58	$181.42
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
159/160	171/172	Nov 13	$0.86	$0.14	39%	6.14	$159.14	$171.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 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	13%	28.41
$170.00	$172.50	$175.00	Dec 4	$0.12	$2.38	12%	19.83
$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
$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
$150.00	$155.00	$160.00	Nov 27	$0.41	$4.59	19%	11.20
$140.00	$145.00	$150.00	Dec 11	$0.16	$4.84	10%	30.25
$145.00	$150.00	$155.00	Dec 4	$0.28	$4.72	12%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-1.29, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$2.56	$2.44
$166.00	$170.00	1:2	Nov 20	-$1.33	$2.67
$165.00	$166.00	1:2	Nov 6	-$0.14	$0.86
$166.00	$167.00	1:2	Nov 6	-$0.07	$0.93
$155.00	$160.00	1:2	Nov 13	-$3.77	$1.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Nov 20	-$1.29	$3.71
$150.00	$145.00	1:2	Nov 20	-$0.06	$4.94
$155.00	$150.00	1:2	Nov 27	-$0.53	$4.47
$166.00	$165.00	1:2	Nov 6	-$0.19	$0.81
$160.00	$155.00	1:2	Nov 27	-$1.04	$3.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 4.29%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$7.10	0.49	1.1%	4.29%	5.38%	4	109
$170.00	Dec 18	$5.55	0.44	2.6%	3.35%	5.96%	7	702
$172.50	Dec 18	$4.55	0.38	4.1%	2.75%	6.86%	8	2.2K
$175.00	Dec 18	$3.55	0.33	5.6%	2.14%	7.77%	5	3.4K
$170.00	Dec 11	$4.60	0.43	2.6%	2.78%	5.38%	--	66
$177.50	Dec 18	$2.92	0.29	7.1%	1.76%	8.90%	5	63
$169.00	Dec 4	$4.75	0.44	2.0%	2.87%	4.87%	144	--
$167.00	Dec 4	$5.55	0.49	0.8%	3.35%	4.15%	2	--
$167.50	Dec 4	$5.30	0.48	1.1%	3.20%	4.30%	2	--
$166.00	Dec 4	$6.00	0.51	0.2%	3.62%	3.81%	--	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 8,947

Total Puts 19,631

Put/Call Ratio 2.19

Net Difference -10,684

Prior's Put/Call Breakdown

Total Calls 12,069

Total Puts 19,798

Put/Call Ratio 1.64

Net Difference -7,729

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