XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$165.95 +2.20%

(11/6 11:50) ◀

Friday, November 6, 2026 (11:55am)

▶ (11/6 12:00)

◀ 11/6 11:55 ▶

Option Volume

Detail

ℹ

Current (11/06 11:55am) 29,662

Calls: 9,402 (32%)

Puts: 20,260 (68%)

Prior (11/05) 32,218

Calls: 12,347 (38%)

Puts: 19,871 (62%)

Current vs Prior -7.93%

Calls: -23.85% (Calls)

Puts: +1.96% (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 -16.04%

Calls: -32.84%

Puts: -5.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 11:55am) $14.27M

Calls: $3.92M (27%)

Puts: $10.35M (73%)

Prior (11/05) $26.60M

Calls: $14.24M (54%)

Puts: $12.36M (46%)

Current vs Prior -46.35%

Calls: -72.48%

Puts: -16.22%

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 -34.19%

Calls: -58.14%

Puts: -16.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 11:55am) 2.15

Prior (11/05) 1.61

Current vs Prior +33.89%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +33.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 11:55am) 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 1.84% | 5.29%6.63% | 10.31%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -50.09% | -20.67%-19.30% | -0.23%

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

Current vs 7-Day Avg -45.93% | +2.28%+0.40% | +7.13%

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

Current vs 7-Day Eod -50.09% | -20.67%-19.30% | -0.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.45% | 17.62%

Calls: 31.25% | 18.36%

Puts: 85.64% | 16.87%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +8.32% | -64.87%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg -10.96% | -67.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($10.35M). Extreme bearish P/C ratio of 2.15 - 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
11:55	BEARISH	BEARISH	BEARISH
11:50	BEARISH	BEARISH	BEARISH
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 73 of results (avg 7.7%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$151.00	Dec 18	18.20	19.20	$18.70	5.3%	6	0.77	18
$150.00	Dec 18	18.95	20.00	$19.48	5.4%	4	0.79	586
$152.50	Dec 18	17.00	18.00	$17.50	5.7%	60	0.76	266
$156.00	Dec 18	14.30	15.20	$14.75	6.1%	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
$190.00	Nov 20	23.85	24.65	$24.25	3.3%	51	0.98	401
$185.00	Dec 18	19.75	20.45	$20.10	3.5%	25	0.84	2.0K
$185.00	Dec 11	19.50	20.25	$19.88	3.8%	22	0.86	144
$185.00	Nov 20	18.95	19.70	$19.33	3.9%	40	0.94	4.4K
$190.00	Dec 18	23.75	25.00	$24.38	5.1%	20	0.90	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.80, cheapest $0.80)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Dec 18	0.73	0.86	$0.80	16.2%	16	0.10	5.0K

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 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$159.00	Nov 6	5.40	7.55	$6.48	33.2%	--	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	2.95	4.20	$3.58	34.9%	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
$187.00	Nov 6	20.25	22.55	$21.40	10.7%	8	0.99	3
$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

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 8.0K, 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	2.67	3.05	$2.86	13.3%	595	0.35	46
$172.00	Nov 13	1.06	1.67	$1.37	44.5%	255	0.26	4

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
$160.00	Nov 13	1.78	2.12	$1.95	17.4%	253	0.28	258
$167.00	Dec 4	6.45	8.45	$7.45	26.8%	198	0.51	1
$166.00	Nov 13	3.80	4.50	$4.15	16.9%	122	0.50	173
$165.00	Nov 20	4.35	4.85	$4.60	10.9%	105	0.47	3.2K

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 139.8%, max 1024.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$163.00	Nov 6	Dec 11	100.7%	34.7%	190.2%	11	81
$167.50	Nov 6	Dec 18	79.3%	36.7%	116.4%	73	206
$166.00	Nov 6	Dec 4	79.8%	37.0%	115.8%	75	39
$167.00	Nov 6	Dec 4	75.7%	36.7%	106.5%	125	40
$165.00	Nov 6	Dec 18	70.2%	34.1%	105.9%	70	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.00	Nov 6	Dec 11	396.7%	35.3%	1024.5%	3	41
$163.00	Nov 6	Dec 4	100.7%	36.2%	178.4%	--	650
$162.50	Nov 6	Dec 18	82.6%	34.3%	141.2%	11	1.3K
$166.00	Nov 6	Dec 11	79.8%	34.1%	134.2%	2	262
$164.00	Nov 6	Dec 11	79.7%	34.2%	133.1%	3	292

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 1.86, avg 3.03)

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
$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	53%	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	Dec 4	$0.35	$0.65	$0.35	87%	1.86	$184.65
$179.00	$178.00	Nov 13	$0.42	$0.58	$0.42	92%	1.38	$178.58
$175.00	$174.00	Nov 13	$0.38	$0.62	$0.38	84%	1.63	$174.62
$170.00	$166.00	Dec 11	$1.70	$2.30	$1.70	57%	1.35	$168.30
$190.00	$189.00	Nov 20	$0.57	$0.43	$0.57	98%	0.75	$189.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.74, avg 0.58)

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
$171.00	$172.00	Nov 13	$0.86	$0.86	$0.14	67%	6.14	$171.86
$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
$141.00	$140.00	Dec 18	$0.59	$0.59	$0.41	86%	1.44	$140.41
$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
$160.00	$155.00	Dec 4	$1.68	$1.68	$3.32	65%	0.51	$158.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.88, cheapest $2.54)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$3.16	79.8%	44.8%
$165.00	Nov 6	Nov 13	$3.19	70.2%	43.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$2.54	79.8%	44.8%
$164.00	Nov 6	Nov 13	$2.80	79.7%	46.2%
$165.00	Nov 6	Nov 13	$2.73	70.2%	43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.41% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$1.44	$0.90	$2.34	$162.66	$167.34	1.41%
$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%
$167.50	Nov 6	$0.39	$2.25	$2.64	$164.86	$170.14	1.59%
$168.00	Nov 6	$0.27	$2.41	$2.68	$165.32	$170.68	1.61%
$164.00	Nov 6	$2.14	$0.64	$2.78	$161.22	$166.78	1.68%
$169.00	Nov 6	$0.16	$3.28	$3.44	$165.56	$172.44	2.07%
$163.00	Nov 6	$3.12	$0.60	$3.72	$159.28	$166.72	2.24%
$162.50	Nov 6	$3.58	$0.29	$3.87	$158.63	$166.37	2.33%
$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 0.33% of stock, avg 4.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$168.00	$162.00	Nov 6	$0.27	$0.27	$0.54	$161.46	$168.54
$168.00	$162.50	Nov 6	$0.27	$0.29	$0.56	$161.94	$168.56
$167.50	$162.00	Nov 6	$0.39	$0.27	$0.66	$161.34	$168.16
$167.50	$162.50	Nov 6	$0.39	$0.29	$0.68	$161.82	$168.18
$167.00	$162.50	Nov 6	$0.48	$0.29	$0.77	$161.73	$167.77
$167.00	$162.00	Nov 6	$0.48	$0.27	$0.75	$161.25	$167.75
$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. 254 found (best R:R 1.44, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/161	178/178	Nov 6	$0.59	$0.41	73%	1.44	$160.41	$178.09
160/161	174/175	Nov 6	$0.52	$0.48	76%	1.08	$160.48	$174.52
140/141	178/180	Dec 18	$1.31	$1.19	57%	1.10	$139.69	$178.81
152/154	171/172	Nov 13	$1.20	$0.80	52%	1.50	$152.80	$172.20
140/141	185/188	Dec 18	$0.99	$1.51	70%	0.66	$140.01	$185.99
140/141	182/185	Dec 18	$1.06	$1.44	66%	0.74	$139.94	$183.56
162/163	174/175	Nov 6	$0.54	$0.46	64%	1.17	$162.46	$174.54
140/141	180/182	Dec 18	$1.13	$1.37	62%	0.82	$139.87	$181.13
160/161	171/172	Nov 6	$0.39	$0.61	77%	0.64	$160.61	$171.39
135/136	178/180	Dec 18	$1.15	$1.35	60%	0.85	$134.85	$178.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 40.67, 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
$165.00	$166.00	$167.00	Nov 6	$0.14	$0.86	34%	6.14
$164.00	$165.00	$166.00	Nov 6	$0.15	$0.85	34%	5.67
$170.00	$172.50	$175.00	Dec 4	$0.12	$2.38	12%	19.83
$180.00	$182.50	$185.00	Dec 18	$0.07	$2.43	8%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Dec 11	$0.12	$4.88	16%	40.67
$150.00	$155.00	$160.00	Nov 27	$0.43	$4.57	19%	10.63
$135.00	$140.00	$145.00	Dec 11	$0.13	$4.87	8%	37.46
$140.00	$145.00	$150.00	Dec 11	$0.19	$4.81	10%	25.32
$145.00	$150.00	$155.00	Dec 11	$0.29	$4.71	13%	16.24

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 $-1.26, 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
$166.00	$167.00	1:2	Nov 6	-$0.07	$0.93
$155.00	$160.00	1:2	Nov 13	-$3.77	$1.23
$166.00	$170.00	1:2	Nov 20	-$1.53	$2.47
$165.00	$166.00	1:2	Nov 6	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Nov 20	-$1.26	$3.74
$150.00	$145.00	1:2	Nov 20	-$0.03	$4.97
$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	-$1.02	$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 4.16%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$6.90	0.49	0.9%	4.16%	5.09%	4	109
$170.00	Dec 18	$5.55	0.44	2.4%	3.34%	5.78%	7	702
$172.50	Dec 18	$4.55	0.38	4.0%	2.74%	6.69%	8	2.2K
$175.00	Dec 18	$3.70	0.33	5.5%	2.23%	7.68%	5	3.4K
$170.00	Dec 11	$4.60	0.42	2.4%	2.77%	5.21%	--	66
$177.50	Dec 18	$2.92	0.29	7.0%	1.76%	8.72%	5	63
$169.00	Dec 4	$4.75	0.44	1.8%	2.86%	4.70%	144	--
$167.00	Dec 4	$5.55	0.49	0.6%	3.34%	3.98%	2	--
$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	--

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 9,402

Total Puts 20,260

Put/Call Ratio 2.15

Net Difference -10,858

Prior's Put/Call Breakdown

Total Calls 12,347

Total Puts 19,871

Put/Call Ratio 1.61

Net Difference -7,524

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