XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$164.46 +1.28%

(11/6 12:35) ◀

Friday, November 6, 2026 (12:40pm)

▶ (11/6 12:45)

◀ 11/6 12:40 ▶

Option Volume

Detail

ℹ

Current (11/06 12:40pm) 33,815

Calls: 11,059 (33%)

Puts: 22,756 (67%)

Prior (11/05) 36,182

Calls: 14,974 (41%)

Puts: 21,208 (59%)

Current vs Prior -6.54%

Calls: -26.15% (Calls)

Puts: +7.30% (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 -4.28%

Calls: -21.00%

Puts: +6.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 12:40pm) $16.93M

Calls: $5.07M (30%)

Puts: $11.85M (70%)

Prior (11/05) $30.85M

Calls: $16.56M (54%)

Puts: $14.28M (46%)

Current vs Prior -45.13%

Calls: -69.38%

Puts: -16.99%

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 -21.96%

Calls: -45.83%

Puts: -3.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 12:40pm) 2.06

Prior (11/05) 1.42

Current vs Prior +45.28%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +27.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 12:40pm) 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 1.78% | 5.42%6.92% | 10.50%

Prior 3.68% | 6.67%8.22% | 10.33%

Current vs Prior -51.63% | -18.69%-15.85% | +1.61%

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

Current vs 7-Day Avg -47.59% | +4.84%+4.70% | +9.10%

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

Current vs 7-Day Eod -51.63% | -18.69%-15.85% | +1.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 196.25% | 17.38%

Calls: 118.50% | 22.47%

Puts: 274.00% | 12.30%

Prior 53.96% | 50.16%

Calls: 58.10% | 66.98%

Puts: 49.82% | 33.33%

Current vs Prior +263.70% | -65.35%

Prior 7-Day Avg 65.64% | 54.15%

Calls: 66.98% | 55.19%

Puts: 64.30% | 53.11%

Current vs 7-Day Avg +198.96% | -67.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($11.85M). Extreme bearish P/C ratio of 2.06 - heavy put buying. P/C ratio rising 45% - 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
12:40	BEARISH	BEARISH	BEARISH
12:35	BEARISH	BEARISH	BEARISH
12:30	BEARISH	BEARISH	BEARISH
12:25	BEARISH	BEARISH	BEARISH
12:20	BEARISH	BEARISH	BEARISH
12:15	BEARISH	BEARISH	BEARISH
12:10	BEARISH	BEARISH	BEARISH
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 7.9%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Dec 4	30.10	32.25	$31.18	6.9%	--	0.94	13
$132.50	Dec 18	33.00	35.45	$34.23	7.2%	--	0.94	192
$135.00	Dec 18	30.65	33.05	$31.85	7.5%	3	0.91	153
$137.50	Dec 18	28.40	30.70	$29.55	7.8%	--	0.90	280
$140.00	Dec 18	26.25	28.40	$27.33	7.9%	--	0.88	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 18	20.90	21.75	$21.33	4.0%	25	0.85	2.0K
$185.00	Dec 11	20.85	21.70	$21.28	4.0%	22	0.88	144
$190.00	Dec 18	25.35	26.45	$25.90	4.2%	20	0.90	2.2K
$185.00	Nov 20	20.40	21.30	$20.85	4.3%	59	1.00	4.4K
$188.00	Nov 20	23.05	24.15	$23.60	4.7%	20	1.00	1.4K

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. 210 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 13	24.15	26.40	$25.28	8.9%	1	1.00	--
$159.00	Nov 6	4.80	7.05	$5.93	37.9%	--	0.99	32
$135.00	Dec 4	30.10	32.25	$31.18	6.9%	--	0.94	13
$132.50	Dec 18	33.00	35.45	$34.23	7.2%	--	0.94	192
$160.00	Nov 6	3.85	5.25	$4.55	30.8%	8	0.93	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Nov 6	1.21	3.30	$2.26	92.5%	12	1.00	437
$167.50	Nov 6	1.92	3.85	$2.89	66.8%	4	1.00	27
$168.00	Nov 6	2.07	4.50	$3.29	73.9%	7	1.00	55
$169.00	Nov 6	2.99	5.30	$4.14	55.8%	21	1.00	219
$170.00	Nov 6	5.05	6.20	$5.63	20.4%	35	1.00	789

Most actively traded options today. High liquidity = easy entry/exit. 313 active (total vol 8.9K, 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	0.15	0.28	$0.22	59.1%	663	0.05	2.7K
$182.00	Nov 13	0.03	0.19	$0.11	145.5%	634	0.03	61
$171.00	Nov 20	2.31	2.90	$2.61	22.6%	615	0.34	46
$172.00	Nov 13	0.87	1.49	$1.18	52.5%	259	0.22	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 13	2.31	2.66	$2.49	14.1%	276	0.33	258
$135.00	Dec 18	1.20	1.51	$1.36	22.8%	262	0.10	2.8K
$167.00	Dec 4	6.60	8.30	$7.45	22.8%	198	0.53	1
$166.00	Nov 13	3.75	5.20	$4.47	32.4%	122	0.55	173
$165.00	Nov 20	4.70	5.95	$5.33	23.5%	106	0.48	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. 26 strikes (avg 262.8%, max 1030.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Nov 6	Dec 4	390.2%	34.5%	1030.2%	6	427
$177.50	Nov 6	Dec 18	363.6%	33.5%	985.1%	5	75
$178.00	Nov 6	Dec 4	357.9%	33.9%	957.0%	20	807
$177.00	Nov 6	Dec 4	354.5%	34.0%	943.6%	1	453
$163.00	Nov 6	Dec 11	105.1%	34.0%	208.6%	11	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.00	Nov 6	Dec 11	354.5%	35.1%	911.5%	--	61
$163.00	Nov 6	Dec 4	105.1%	36.6%	187.3%	8	650
$164.00	Nov 6	Dec 11	90.1%	35.7%	152.5%	3	292
$162.50	Nov 6	Dec 18	83.3%	34.5%	141.5%	13	1.3K
$165.00	Nov 6	Dec 18	80.9%	33.6%	140.4%	44	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 2.03, avg 3.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$161.00	Nov 6	$0.52	$0.48	$0.52	93%	0.92	$160.52
$165.00	$166.00	Dec 4	$0.13	$0.87	$0.13	52%	6.69	$165.13
$167.00	$170.00	Nov 27	$1.00	$2.00	$1.00	47%	2.00	$168.00
$155.00	$156.00	Dec 18	$0.50	$0.50	$0.50	70%	1.00	$155.50
$172.00	$173.00	Nov 20	$0.11	$0.89	$0.11	30%	8.09	$172.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$180.00	Nov 20	$0.33	$0.67	$0.33	96%	2.03	$180.67
$171.00	$170.00	Nov 20	$0.15	$0.85	$0.15	68%	5.67	$170.85
$186.00	$185.00	Nov 20	$0.50	$0.50	$0.50	100%	1.00	$185.50
$178.00	$177.00	Nov 20	$0.38	$0.62	$0.38	89%	1.63	$177.62
$190.00	$189.00	Nov 20	$0.53	$0.47	$0.53	100%	0.89	$189.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.74, avg 0.51)

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
$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	$0.58	$0.58	$0.42	88%	1.38	$186.58
$165.00	$170.00	Dec 11	$2.80	$2.80	$2.20	48%	1.27	$167.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$140.00	Dec 18	$0.51	$0.51	$0.49	85%	1.04	$140.49
$140.00	$135.00	Nov 20	$0.60	$0.60	$4.40	90%	0.14	$139.40
$157.50	$156.00	Dec 18	$0.82	$0.82	$0.68	66%	1.21	$156.68
$150.00	$145.00	Nov 20	$0.81	$0.81	$4.19	84%	0.19	$149.19
$137.50	$136.00	Dec 18	$0.43	$0.43	$1.07	90%	0.40	$137.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.01, cheapest $2.62)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$2.62	90.1%	45.5%
$165.00	Nov 6	Nov 13	$2.91	80.9%	45.6%
$166.00	Nov 6	Nov 13	$2.86	64.3%	44.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Nov 6	Nov 13	$3.28	90.1%	45.5%
$165.00	Nov 6	Nov 13	$3.37	80.9%	45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 1.24% of stock, avg 7.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Nov 6	$0.94	$1.10	$2.04	$162.96	$167.04	1.24%
$166.00	Nov 6	$0.47	$1.61	$2.08	$163.92	$168.08	1.26%
$167.00	Nov 6	$0.28	$2.26	$2.54	$164.46	$169.54	1.54%
$164.00	Nov 6	$1.83	$0.75	$2.58	$161.42	$166.58	1.57%
$163.00	Nov 6	$2.44	$0.60	$3.04	$159.96	$166.04	1.85%
$162.50	Nov 6	$2.80	$0.27	$3.07	$159.43	$165.57	1.87%
$167.50	Nov 6	$0.20	$2.89	$3.09	$164.41	$170.59	1.88%
$162.00	Nov 6	$3.24	$0.27	$3.51	$158.49	$165.51	2.13%
$168.00	Nov 6	$0.23	$3.29	$3.52	$164.48	$171.52	2.14%
$169.00	Nov 6	$0.08	$4.14	$4.22	$164.78	$173.22	2.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 4.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.00	$162.50	Nov 6	$0.28	$0.27	$0.55	$161.95	$167.55
$167.00	$162.00	Nov 6	$0.28	$0.27	$0.55	$161.45	$167.55
$167.00	$161.00	Nov 6	$0.28	$0.28	$0.56	$160.44	$167.56
$166.00	$162.50	Nov 6	$0.47	$0.27	$0.74	$161.76	$166.74
$166.00	$162.00	Nov 6	$0.47	$0.27	$0.74	$161.26	$166.74
$166.00	$161.00	Nov 6	$0.47	$0.28	$0.75	$160.25	$166.75
$167.00	$163.00	Nov 6	$0.28	$0.60	$0.88	$162.12	$167.88
$166.00	$163.00	Nov 6	$0.47	$0.60	$1.07	$161.93	$167.07
$167.00	$164.00	Nov 6	$0.28	$0.75	$1.03	$162.97	$168.03
$166.00	$164.00	Nov 6	$0.47	$0.75	$1.22	$162.78	$167.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 0.97, avg credit $0.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
132/134	178/180	Dec 18	$1.23	$1.27	64%	0.97	$132.77	$178.73
136/138	178/180	Dec 18	$1.26	$1.24	62%	1.02	$136.24	$178.76
135/140	193/195	Dec 11	$1.50	$3.50	76%	0.43	$138.50	$194.50
140/141	178/180	Dec 18	$1.34	$1.16	58%	1.16	$139.66	$178.84
154/155	171/172	Nov 13	$0.72	$0.28	53%	2.57	$154.28	$171.72
154/155	174/175	Nov 20	$0.73	$0.27	50%	2.70	$154.27	$174.73
154/155	173/174	Nov 13	$0.60	$0.40	60%	1.50	$154.40	$173.60
154/155	186/187	Nov 13	$0.45	$0.55	75%	0.82	$154.55	$186.45
159/160	171/172	Nov 13	$0.80	$0.20	40%	4.00	$159.20	$171.80
156/157	171/172	Nov 13	$0.67	$0.33	49%	2.03	$156.33	$171.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.10	$4.90	14%	49.00
$160.00	$162.00	$164.00	Nov 13	$0.15	$1.85	14%	12.33
$137.50	$140.00	$142.50	Dec 18	$0.09	$2.41	6%	26.78
$182.50	$185.00	$187.50	Dec 18	$0.11	$2.39	6%	21.73
$168.00	$169.00	$170.00	Nov 6	$0.10	$0.90	13%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Dec 11	$0.11	$4.89	17%	44.45
$165.00	$166.00	$167.00	Nov 6	$0.14	$0.86	46%	6.14
$164.00	$165.00	$166.00	Nov 6	$0.16	$0.84	45%	5.25
$140.00	$145.00	$150.00	Nov 27	$0.17	$4.83	9%	28.41
$140.00	$145.00	$150.00	Dec 11	$0.20	$4.80	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-2.13, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$2.13	$2.87
$166.00	$170.00	1:2	Nov 20	-$1.00	$3.00
$165.00	$166.00	1:2	Nov 6	$0.00	$1.00
$166.00	$167.00	1:2	Nov 6	-$0.09	$0.91
$193.00	$194.00	1:2	Nov 20	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$140.00	1:2	Dec 4	-$0.15	$4.85
$155.00	$150.00	1:2	Nov 27	-$0.64	$4.36
$140.00	$135.00	1:2	Dec 11	-$0.16	$4.84
$150.00	$145.00	1:2	Nov 13	-$0.22	$4.78
$166.00	$165.00	1:2	Nov 6	-$0.59	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 4.56%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Dec 18	$7.50	0.51	0.3%	4.56%	4.89%	37	934
$170.00	Dec 18	$5.35	0.42	3.4%	3.25%	6.62%	7	702
$167.50	Dec 18	$6.15	0.47	1.9%	3.74%	5.59%	4	109
$165.00	Dec 11	$6.90	0.52	0.3%	4.20%	4.52%	6	442
$172.50	Dec 18	$4.15	0.37	4.9%	2.52%	7.41%	8	2.2K
$170.00	Dec 11	$4.60	0.41	3.4%	2.80%	6.17%	--	66
$166.00	Dec 4	$5.90	0.50	0.9%	3.59%	4.52%	--	11
$165.00	Dec 4	$6.35	0.52	0.3%	3.86%	4.19%	--	12
$175.00	Dec 18	$3.35	0.31	6.4%	2.04%	8.45%	7	3.4K
$167.00	Dec 4	$5.35	0.47	1.5%	3.25%	4.80%	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 11,059

Total Puts 22,756

Put/Call Ratio 2.06

Net Difference -11,697

Prior's Put/Call Breakdown

Total Calls 14,974

Total Puts 21,208

Put/Call Ratio 1.42

Net Difference -6,234

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