XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$165.27 +1.78%

(11/6 12:00) ◀

Friday, November 6, 2026 (12:05pm)

▶ (11/6 12:10)

◀ 11/6 12:05 ▶

Option Volume

Detail

ℹ

Current (11/06 12:05pm) 30,180

Calls: 9,522 (32%)

Puts: 20,658 (68%)

Prior (11/05) 32,637

Calls: 12,532 (38%)

Puts: 20,105 (62%)

Current vs Prior -7.53%

Calls: -24.02% (Calls)

Puts: +2.75% (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 -14.57%

Calls: -31.98%

Puts: -3.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 12:05pm) $14.35M

Calls: $3.94M (27%)

Puts: $10.41M (73%)

Prior (11/05) $27.24M

Calls: $14.23M (52%)

Puts: $13.01M (48%)

Current vs Prior -47.32%

Calls: -72.32%

Puts: -19.96%

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 -33.84%

Calls: -57.95%

Puts: -15.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 12:05pm) 2.17

Prior (11/05) 1.60

Current vs Prior +35.23%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +34.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 12:05pm) 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 1.68% | 5.25%6.60% | 10.33%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -54.49% | -21.26%-19.71% | +0.00%

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

Current vs 7-Day Avg -50.69% | +1.52%-0.11% | +7.38%

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

Current vs 7-Day Eod -54.49% | -21.26%-19.71% | +0.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.89% | 20.02%

Calls: 24.14% | 23.18%

Puts: 85.64% | 16.87%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +1.72% | -60.09%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg -16.38% | -63.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($10.41M). Extreme bearish P/C ratio of 2.17 - heavy put buying. P/C ratio rising 35% - 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
12:05	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
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 76 of results (avg 7.6%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Dec 18	18.75	19.85	$19.30	5.7%	4	0.79	586
$135.00	Dec 18	31.30	33.15	$32.23	5.7%	3	0.91	153
$132.50	Dec 18	33.75	35.75	$34.75	5.8%	--	0.94	192
$140.00	Dec 18	27.00	28.80	$27.90	6.5%	--	0.89	398
$145.00	Dec 11	22.10	23.60	$22.85	6.6%	--	0.86	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	14.85	15.35	$15.10	3.3%	49	0.90	7.4K
$185.00	Dec 18	19.75	20.60	$20.18	4.2%	25	0.85	2.0K
$190.00	Nov 20	23.85	24.90	$24.38	4.3%	51	1.00	401
$182.50	Dec 18	17.70	18.55	$18.13	4.7%	11	0.81	2.5K
$180.00	Nov 27	14.90	15.65	$15.28	4.9%	1	0.85	166

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.41, cheapest $0.41)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.00	Nov 20	0.37	0.45	$0.41	19.5%	16	0.08	204

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 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%	--	0.98	32
$160.00	Nov 6	4.60	6.60	$5.60	35.7%	5	0.98	41
$140.00	Nov 13	24.55	26.80	$25.68	8.8%	1	0.97	--
$135.00	Dec 4	30.45	32.75	$31.60	7.3%	--	0.95	13
$132.50	Dec 18	33.75	35.75	$34.75	5.8%	--	0.94	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Nov 6	16.30	18.30	$17.30	11.6%	1	1.00	1
$187.00	Nov 6	20.25	22.55	$21.40	10.7%	8	1.00	3
$187.50	Nov 6	20.95	22.40	$21.67	6.7%	10	1.00	--
$188.00	Nov 6	21.35	22.90	$22.13	7.0%	8	1.00	80
$189.00	Nov 6	22.35	23.90	$23.13	6.7%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 8.1K, top 810)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 20	0.30	0.51	$0.41	51.2%	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	0.20	$0.14	92.9%	625	0.04	61
$171.00	Nov 20	2.62	3.05	$2.84	15.1%	601	0.35	46
$172.00	Nov 13	1.06	1.67	$1.37	44.5%	259	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	1.79	2.12	$1.96	16.8%	253	0.29	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	0.51	173
$165.00	Nov 20	4.45	5.00	$4.72	11.7%	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. 24 strikes (avg 142.7%, max 1065.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$163.00	Nov 6	Dec 11	102.5%	35.4%	189.9%	11	81
$162.50	Nov 6	Dec 18	84.1%	34.5%	144.0%	40	1.6K
$166.00	Nov 6	Dec 4	84.8%	37.3%	127.2%	75	39
$167.50	Nov 6	Dec 18	79.5%	36.4%	118.5%	74	206
$165.00	Nov 6	Dec 18	71.2%	33.7%	111.6%	70	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.00	Nov 6	Dec 11	405.7%	34.8%	1065.1%	3	41
$163.00	Nov 6	Dec 4	102.5%	37.0%	177.2%	--	650
$162.50	Nov 6	Dec 18	84.1%	34.5%	144.0%	11	1.3K
$166.00	Nov 6	Dec 11	84.8%	34.8%	143.2%	2	262
$164.00	Nov 6	Dec 11	81.1%	34.9%	132.3%	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 1.22, avg 3.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$161.00	$162.00	Nov 6	$0.54	$0.46	$0.54	85%	0.85	$161.54
$172.50	$175.00	Nov 27	$0.44	$2.06	$0.44	34%	4.68	$172.94
$165.00	$167.00	Nov 27	$0.78	$1.22	$0.78	53%	1.56	$165.78
$173.00	$174.00	Nov 20	$0.10	$0.90	$0.10	30%	9.00	$173.10
$165.00	$166.00	Nov 6	$0.27	$0.73	$0.27	54%	2.70	$165.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$184.00	Dec 4	$0.45	$0.55	$0.45	89%	1.22	$184.55
$150.00	$145.00	Nov 27	$0.22	$4.78	$0.22	16%	21.73	$149.78
$170.00	$166.00	Dec 11	$1.70	$2.30	$1.70	57%	1.35	$168.30
$172.50	$170.00	Dec 4	$1.20	$1.30	$1.20	65%	1.08	$171.30
$172.50	$171.00	Dec 11	$0.59	$0.91	$0.59	63%	1.54	$171.91

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.74, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$195.00	Dec 11	$0.85	$0.85	$1.15	87%	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	81%	0.71	$181.83
$194.00	$195.00	Nov 27	$0.63	$0.63	$0.37	88%	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
$141.00	$140.00	Dec 18	$0.54	$0.54	$0.46	86%	1.17	$140.46
$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
$134.00	$132.50	Dec 18	$0.40	$0.40	$1.10	91%	0.36	$133.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.95, cheapest $2.54)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$3.06	84.8%	45.0%
$164.00	Nov 6	Nov 13	$2.96	81.1%	45.2%
$165.00	Nov 6	Nov 13	$3.37	71.2%	44.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$166.00	Nov 6	Nov 13	$2.54	84.8%	45.0%
$164.00	Nov 6	Nov 13	$2.80	81.1%	45.2%
$165.00	Nov 6	Nov 13	$2.95	71.2%	44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.25% of stock, avg 7.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$1.16	$0.90	$2.06	$162.94	$167.06	1.25%
$167.00	Nov 6	$0.45	$1.99	$2.44	$164.56	$169.44	1.48%
$166.00	Nov 6	$0.89	$1.61	$2.50	$163.50	$168.50	1.51%
$167.50	Nov 6	$0.36	$2.25	$2.61	$164.89	$170.11	1.58%
$164.00	Nov 6	$2.14	$0.64	$2.78	$161.22	$166.78	1.68%
$168.00	Nov 6	$0.27	$2.56	$2.83	$165.17	$170.83	1.71%
$169.00	Nov 6	$0.14	$3.38	$3.52	$165.48	$172.52	2.13%
$163.00	Nov 6	$3.02	$0.60	$3.62	$159.38	$166.62	2.19%
$162.50	Nov 6	$3.48	$0.29	$3.77	$158.73	$166.27	2.28%
$162.00	Nov 6	$3.93	$0.27	$4.20	$157.80	$166.20	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 4.33%)

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	$0.36	$0.27	$0.63	$161.37	$168.13
$167.50	$162.50	Nov 6	$0.36	$0.29	$0.65	$161.85	$168.15
$167.00	$162.50	Nov 6	$0.45	$0.29	$0.74	$161.76	$167.74
$167.00	$162.00	Nov 6	$0.45	$0.27	$0.72	$161.28	$167.72
$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	$0.45	$0.60	$1.05	$161.95	$168.05
$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 1.44, 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
158/158	171/172	Nov 13	$0.87	$0.13	45%	6.69	$157.13	$171.87
159/160	171/172	Nov 13	$0.89	$0.11	39%	8.09	$159.11	$171.89
160/161	174/175	Nov 6	$0.52	$0.48	76%	1.08	$160.48	$174.52
154/155	174/175	Nov 20	$0.73	$0.27	50%	2.70	$154.27	$174.73
140/141	175/178	Dec 18	$1.38	$1.12	52%	1.23	$139.62	$176.38
159/160	174/175	Nov 20	$0.79	$0.21	40%	3.76	$159.21	$174.79
132/134	175/178	Dec 18	$1.24	$1.26	58%	0.98	$132.76	$176.24
162/163	174/175	Nov 6	$0.54	$0.46	64%	1.17	$162.46	$174.54
140/141	182/185	Dec 18	$1.01	$1.49	66%	0.68	$139.99	$183.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 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
$172.50	$175.00	$177.50	Dec 18	$0.08	$2.42	10%	30.25
$180.00	$182.50	$185.00	Dec 18	$0.06	$2.44	8%	40.67
$170.00	$172.50	$175.00	Dec 4	$0.17	$2.33	12%	13.71
$185.00	$187.50	$190.00	Dec 18	$0.10	$2.40	6%	24.00

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. 149 found (best net $-2.36, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$2.36	$2.64
$166.00	$170.00	1:2	Nov 20	-$1.23	$2.77
$164.00	$165.00	1:2	Nov 6	-$0.18	$0.82
$155.00	$160.00	1:2	Nov 13	-$3.77	$1.23
$190.00	$191.00	1:2	Dec 4	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Nov 20	-$1.30	$3.70
$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 4.17%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 18	$6.90	0.49	1.4%	4.17%	5.52%	4	109
$170.00	Dec 18	$5.55	0.44	2.9%	3.36%	6.22%	7	702
$172.50	Dec 18	$4.55	0.39	4.4%	2.75%	7.13%	8	2.2K
$175.00	Dec 18	$3.70	0.34	5.9%	2.24%	8.13%	5	3.4K
$170.00	Dec 11	$4.60	0.43	2.9%	2.78%	5.65%	--	66
$169.00	Dec 4	$4.75	0.45	2.3%	2.87%	5.13%	144	--
$167.00	Dec 4	$5.55	0.49	1.1%	3.36%	4.40%	2	--
$166.00	Dec 4	$6.00	0.52	0.4%	3.63%	4.07%	--	11
$167.50	Dec 4	$5.30	0.48	1.4%	3.21%	4.56%	2	--
$170.00	Dec 4	$4.20	0.42	2.9%	2.54%	5.40%	--	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 9,522

Total Puts 20,658

Put/Call Ratio 2.17

Net Difference -11,136

Prior's Put/Call Breakdown

Total Calls 12,532

Total Puts 20,105

Put/Call Ratio 1.60

Net Difference -7,573

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