XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.33 +0.54%

(10/23 15:15) ◀

Friday, October 23, 2026 (3:19pm)

▶ (10/23 15:20)

◀ 10/23 15:19 ▶

Option Volume

Detail

ℹ

Current (10/23) 19,780

Calls: 7,943 (40%)

Puts: 11,837 (60%)

Prior (10/22) 41,238

Calls: 11,000 (27%)

Puts: 30,238 (73%)

Current vs Prior -52.03%

Calls: -27.79% (Calls)

Puts: -60.85% (Puts)

Prior 7-Day Total 201,298

Calls: 78,382 (39%)

Puts: 122,916 (61%)

Prior 7-Day Average 28,756

Calls: 11,197 (39%)

Puts: 17,559 (61%)

Current vs Prior 7-Day Avg -31.22%

Calls: -29.06%

Puts: -32.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $10.45M

Calls: $5.39M (52%)

Puts: $5.05M (48%)

Prior (10/22) $23.11M

Calls: $9.66M (42%)

Puts: $13.44M (58%)

Current vs Prior -54.79%

Calls: -44.19%

Puts: -62.41%

Prior 7-Day Total $107.03M

Calls: $53.33M (50%)

Puts: $53.70M (50%)

Prior 7-Day Average $15.29M

Calls: $7.62M (50%)

Puts: $7.67M (50%)

Current vs Prior 7-Day Avg -31.68%

Calls: -29.22%

Puts: -34.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.49

Prior (10/22) 2.75

Current vs Prior -45.79%

Prior 7-Day Average 1.76

Current vs Prior 7-Day Avg -15.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23) 805,315

Calls: 270,449 (34%)

Puts: 534,866 (66%)

Prior (10/22) 789,589

Calls: 264,480 (33%)

Puts: 525,109 (67%)

Current vs Prior +1.99%

Prior 7-Day Total 5,120,698

Calls: 1,746,094 (34%)

Puts: 3,374,604 (66%)

Prior 7-Day Average 731,528

Calls: 249,442 (34%)

Puts: 482,086 (66%)

Current vs Prior 7-Day Avg +10.09%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 0.92% | 4.05%7.11% | 9.70%

Prior 2.28% | 4.27%7.10% | 10.30%

Current vs Prior -59.74% | -5.01%+0.07% | -5.84%

Prior 7-Day Avg 2.53% | 4.02%3.93% | 7.92%

Current vs 7-Day Avg -63.75% | +0.76%+80.96% | +22.41%

Prior 7-Day Eod 2.28% | 4.27%7.10% | 10.30%

Current vs 7-Day Eod -59.74% | -5.01%+0.07% | -5.84%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 75.67% | 11.43%

Calls: 95.56% | 11.90%

Puts: 55.79% | 10.96%

Prior 59.61% | 52.25%

Calls: 58.88% | 44.79%

Puts: 60.34% | 59.71%

Current vs Prior +26.94% | -78.12%

Prior 7-Day Avg 35.95% | 29.12%

Calls: 34.29% | 28.49%

Puts: 37.60% | 29.76%

Current vs 7-Day Avg +110.51% | -60.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 52% vs prior. Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio dropping 46% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

📈 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 102 of results (avg 7.4%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	24.50	25.15	$24.83	2.6%	--	0.90	16
$175.00	Nov 20	11.85	12.25	$12.05	3.3%	2	0.71	23
$160.00	Oct 30	23.35	24.30	$23.83	4.0%	1	0.98	6
$150.00	Oct 30	33.00	34.35	$33.67	4.0%	1	0.98	2
$150.00	Nov 20	33.90	35.35	$34.63	4.2%	--	0.94	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Nov 6	4.35	4.55	$4.45	4.5%	3	0.47	32
$182.00	Nov 6	3.95	4.15	$4.05	4.9%	--	0.44	696
$171.00	Nov 20	2.32	2.45	$2.38	5.5%	763	0.22	255
$183.00	Nov 27	6.05	6.40	$6.23	5.6%	16	0.47	51
$190.00	Nov 20	9.15	9.70	$9.43	5.8%	2	0.65	4.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.75, cheapest $0.55)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Oct 30	0.50	0.60	$0.55	18.2%	84	0.14	77
$205.00	Nov 20	0.42	0.48	$0.45	13.3%	10	0.07	1.6K
$200.00	Nov 20	0.90	0.94	$0.92	4.3%	45	0.14	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Oct 30	0.55	0.65	$0.60	16.7%	--	0.12	19
$173.00	Oct 30	0.66	0.80	$0.73	19.2%	3	0.14	207
$174.00	Oct 30	0.77	0.90	$0.84	15.5%	--	0.16	57
$175.00	Oct 30	0.91	1.03	$0.97	12.4%	30	0.18	175
$155.00	Nov 27	0.88	0.97	$0.93	9.7%	14	0.08	170

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 23	27.75	29.35	$28.55	5.6%	--	1.00	25
$170.00	Oct 23	13.05	14.45	$13.75	10.2%	6	1.00	148
$172.00	Oct 23	11.05	12.35	$11.70	11.1%	96	0.99	208
$180.00	Oct 23	3.10	3.90	$3.50	22.9%	2	0.99	37
$176.00	Oct 23	6.85	7.95	$7.40	14.9%	10	0.99	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Oct 23	0.55	1.08	$0.82	64.6%	33	1.00	87
$185.00	Oct 23	1.54	1.83	$1.69	17.2%	13	1.00	708
$186.00	Oct 23	2.05	2.97	$2.51	36.7%	19	1.00	115
$187.00	Oct 23	3.20	3.90	$3.55	19.7%	8	1.00	546
$187.50	Oct 23	4.00	4.40	$4.20	9.5%	5	1.00	199

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 9.5K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 23	0.00	0.04	$0.02	200.0%	704	0.03	165
$187.00	Nov 6	2.90	3.10	$3.00	6.7%	333	0.39	10
$186.00	Oct 23	0.00	0.03	$0.02	150.0%	315	0.03	85
$188.00	Oct 23	0.00	0.03	$0.02	150.0%	167	0.02	295
$193.00	Oct 30	0.36	0.49	$0.43	30.2%	137	0.12	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	0.00	0.01	$0.01	100.0%	1.1K	0.01	153
$171.00	Nov 20	2.32	2.45	$2.38	5.5%	763	0.22	255
$175.00	Nov 6	1.89	2.10	$2.00	10.5%	618	0.24	275
$187.00	Nov 20	7.30	8.10	$7.70	10.4%	478	0.57	1.6K
$160.00	Nov 20	0.90	1.11	$1.01	20.8%	308	0.10	719

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 97.6%, max 163.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Oct 23	Nov 20	78.4%	29.7%	163.9%	5	70
$183.00	Oct 23	Nov 20	65.7%	29.7%	120.9%	20	230
$184.00	Oct 23	Dec 4	35.7%	33.1%	7.8%	98	35

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Oct 23	Nov 20	78.4%	29.7%	163.9%	9	411
$183.00	Oct 23	Dec 4	65.7%	28.8%	128.1%	74	427
$189.00	Oct 30	Nov 20	30.7%	30.3%	1.3%	1	601

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 1.63, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Nov 13	$0.10	$0.90	$0.10	35%	9.00	$189.10
$182.00	$184.00	Nov 27	$0.83	$1.17	$0.83	55%	1.41	$182.83
$179.00	$180.00	Oct 30	$0.52	$0.48	$0.52	70%	0.92	$179.52
$180.00	$181.00	Nov 27	$0.43	$0.57	$0.43	60%	1.33	$180.43
$190.00	$192.00	Nov 27	$0.50	$1.50	$0.50	36%	3.00	$190.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$183.00	Dec 4	$1.90	$3.10	$1.90	59%	1.63	$186.10
$192.00	$191.00	Nov 20	$0.27	$0.73	$0.27	70%	2.70	$191.73
$190.00	$185.00	Nov 27	$2.58	$2.42	$2.58	64%	0.94	$187.42
$200.00	$199.00	Nov 13	$0.60	$0.40	$0.60	90%	0.67	$199.40
$192.50	$191.00	Nov 13	$0.80	$0.70	$0.80	74%	0.88	$191.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.31, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$192.00	Dec 4	$3.80	$3.80	$4.20	50%	0.90	$187.80
$184.00	$186.00	Nov 27	$1.45	$1.45	$0.55	50%	2.64	$185.45
$189.00	$190.00	Nov 27	$0.67	$0.67	$0.33	61%	2.03	$189.67
$192.50	$193.00	Nov 13	$0.33	$0.33	$0.17	74%	1.94	$192.83
$186.00	$187.00	Nov 6	$0.58	$0.58	$0.42	57%	1.38	$186.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$169.00	$165.00	Oct 23	$0.94	$0.94	$3.06	86%	0.31	$168.06
$171.00	$170.00	Oct 23	$0.17	$0.17	$0.83	95%	0.20	$170.83
$178.00	$177.00	Nov 13	$0.47	$0.47	$0.53	66%	0.89	$177.53
$179.00	$178.00	Nov 13	$0.48	$0.48	$0.52	63%	0.92	$178.52
$182.50	$182.00	Oct 23	$0.15	$0.15	$0.35	77%	0.43	$182.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.93, cheapest $2.92)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 23	Oct 30	$2.92	65.7%	33.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 23	Oct 30	$2.94	65.7%	33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 0.51% of stock, avg 6.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Oct 23	$0.12	$0.82	$0.94	$183.06	$184.94	0.51%
$183.00	Oct 23	$0.86	$0.26	$1.12	$181.88	$184.12	0.61%
$182.50	Oct 23	$1.10	$0.20	$1.30	$181.20	$183.80	0.71%
$182.00	Oct 23	$1.67	$0.05	$1.72	$180.28	$183.72	0.94%
$185.00	Oct 23	$0.07	$1.69	$1.76	$183.24	$186.76	0.96%
$186.00	Oct 23	$0.02	$2.51	$2.53	$183.47	$188.53	1.38%
$181.00	Oct 23	$2.71	$0.08	$2.79	$178.21	$183.79	1.52%
$180.00	Oct 23	$3.50	$0.01	$3.51	$176.49	$183.51	1.91%
$187.00	Oct 23	$0.02	$3.55	$3.57	$183.43	$190.57	1.95%
$187.50	Oct 23	$0.03	$4.20	$4.23	$183.27	$191.73	2.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.08% of stock, avg 3.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$185.00	$181.00	Oct 23	$0.07	$0.08	$0.15	$180.85	$185.15
$184.00	$181.00	Oct 23	$0.12	$0.08	$0.20	$180.80	$184.20
$185.00	$182.50	Oct 23	$0.07	$0.20	$0.27	$182.23	$185.27
$184.00	$182.50	Oct 23	$0.12	$0.20	$0.32	$182.18	$184.32
$184.00	$183.00	Oct 23	$0.12	$0.26	$0.38	$182.62	$184.38
$185.00	$183.00	Oct 23	$0.07	$0.26	$0.33	$182.67	$185.33
$207.50	$181.00	Oct 23	$0.43	$0.08	$0.51	$180.49	$208.01
$210.00	$181.00	Oct 23	$0.63	$0.08	$0.71	$180.29	$210.71
$207.50	$182.50	Oct 23	$0.43	$0.20	$0.63	$181.87	$208.13
$185.00	$173.00	Oct 23	$0.07	$0.85	$0.92	$172.08	$185.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 3.17, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
177/178	196/197	Nov 13	$0.76	$0.24	48%	3.17	$177.24	$196.76
177/178	190/191	Nov 13	$0.89	$0.11	33%	8.09	$177.11	$190.89
177/178	192/193	Nov 13	$0.80	$0.20	40%	4.00	$177.20	$193.30
177/178	194/195	Nov 13	$0.70	$0.30	44%	2.33	$177.30	$194.70
172/173	192/193	Nov 6	$0.34	$0.16	57%	2.12	$172.66	$192.84
167/168	188/189	Oct 30	$0.49	$0.51	63%	0.96	$167.51	$188.49
172/173	192/192	Nov 6	$0.31	$0.19	56%	1.63	$172.69	$192.31
174/175	191/192	Nov 20	$0.70	$0.30	39%	2.33	$174.30	$191.70
177/178	195/196	Nov 13	$0.62	$0.38	46%	1.63	$177.38	$195.62
176/177	191/192	Nov 20	$0.73	$0.27	35%	2.70	$176.27	$191.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 2.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 27	$0.11	$4.89	6%	44.45
$185.00	$186.00	$187.00	Oct 23	$0.05	$0.95	9%	19.00
$200.00	$205.00	$210.00	Nov 27	$0.29	$4.71	10%	16.24
$189.00	$190.00	$191.00	Nov 6	$0.05	$0.95	6%	19.00
$194.00	$195.00	$196.00	Nov 20	$0.06	$0.94	4%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$183.00	$184.00	$185.00	Oct 23	$0.31	$0.69	67%	2.23
$160.00	$165.00	$170.00	Nov 27	$0.20	$4.80	10%	24.00
$155.00	$160.00	$165.00	Nov 27	$0.13	$4.87	8%	37.46
$165.00	$170.00	$175.00	Nov 27	$0.33	$4.67	14%	14.15
$160.00	$165.00	$170.00	Nov 20	$0.24	$4.76	11%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-1.34, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.00	$178.00	1:2	Oct 30	-$1.71	$4.29
$184.00	$192.00	1:2	Dec 4	-$0.05	$7.95
$200.00	$205.00	1:2	Nov 27	-$0.05	$4.95
$200.00	$205.00	1:2	Dec 4	-$0.19	$4.81
$183.00	$187.00	1:2	Nov 13	-$1.47	$2.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.00	$191.00	1:2	Oct 23	-$1.34	$4.66
$172.50	$165.00	1:2	Dec 4	-$0.89	$6.61
$170.00	$165.00	1:2	Nov 6	-$0.17	$4.83
$170.00	$165.00	1:2	Nov 13	-$0.45	$4.55
$186.00	$185.00	1:2	Oct 23	-$0.87	$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 3.90%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$184.00	Dec 4	$7.15	0.50	0.4%	3.90%	4.27%	1	--
$184.00	Nov 27	$6.50	0.50	0.4%	3.55%	3.91%	--	30
$186.00	Nov 27	$5.40	0.46	1.5%	2.95%	4.40%	1	10
$187.00	Nov 27	$4.95	0.44	2.0%	2.70%	4.70%	2	7
$192.00	Dec 4	$3.60	0.33	4.7%	1.96%	6.69%	16	15
$185.00	Nov 20	$5.50	0.48	0.9%	3.00%	3.91%	41	2.5K
$184.00	Nov 20	$5.95	0.50	0.4%	3.25%	3.61%	30	265
$187.50	Nov 27	$4.45	0.42	2.3%	2.43%	4.70%	2	18
$186.00	Nov 20	$4.90	0.46	1.5%	2.67%	4.13%	2	408
$187.50	Nov 20	$4.30	0.42	2.3%	2.35%	4.62%	--	215

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 7,943

Total Puts 11,837

Put/Call Ratio 1.49

Net Difference -3,894

Prior's Put/Call Breakdown

Total Calls 11,000

Total Puts 30,238

Put/Call Ratio 2.75

Net Difference -19,238

Prior 7-Day Put/Call Summary

Total Calls 78,382

Total Puts 122,916

Average Put/Call Ratio 1.76

Ratio Trend Falling

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