XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.23 +0.49%

$183.50 (+0.15%)🌙

as of 10/23 06:04 PM

(10/23 16:01) ◀

Friday, October 23, 2026 (6:04pm)

▶ (10/26 09:35)

◀ 10/23 18:04 ▶

Option Volume

Detail

ℹ

Current (10/23) 21,001

Calls: 8,238 (39%)

Puts: 12,763 (61%)

Prior (10/22) 41,238

Calls: 11,000 (27%)

Puts: 30,238 (73%)

Current vs Prior -49.07%

Calls: -25.11% (Calls)

Puts: -57.79% (Puts)

Prior 7-Day Total 207,348

Calls: 80,334 (39%)

Puts: 127,014 (61%)

Prior 7-Day Average 29,621

Calls: 11,476 (39%)

Puts: 18,144 (61%)

Current vs Prior 7-Day Avg -29.10%

Calls: -28.22%

Puts: -29.66%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $11.27M

Calls: $5.55M (49%)

Puts: $5.72M (51%)

Prior (10/22) $23.11M

Calls: $9.66M (42%)

Puts: $13.44M (58%)

Current vs Prior -51.22%

Calls: -42.52%

Puts: -57.48%

Prior 7-Day Total $108.81M

Calls: $52.27M (48%)

Puts: $56.54M (52%)

Prior 7-Day Average $15.54M

Calls: $7.47M (48%)

Puts: $8.08M (52%)

Current vs Prior 7-Day Avg -27.49%

Calls: -25.61%

Puts: -29.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.55

Prior (10/22) 2.75

Current vs Prior -43.64%

Prior 7-Day Average 1.79

Current vs Prior 7-Day Avg -13.23%

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 5,128,458

Calls: 1,748,551 (34%)

Puts: 3,379,907 (66%)

Prior 7-Day Average 732,636

Calls: 249,793 (34%)

Puts: 482,843 (66%)

Current vs Prior 7-Day Avg +9.92%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.66% | 3.98%7.19% | 9.92%

Prior 2.28% | 4.27%7.10% | 10.30%

Current vs Prior +75.05% | +28.93%+1.28% | -3.66%

Prior 7-Day Avg 2.59% | 4.13%4.22% | 8.18%

Current vs 7-Day Avg +53.91% | +33.10%+70.39% | +21.26%

Prior 7-Day Eod 0.92% | 4.05%7.10% | 10.30%

Current vs 7-Day Eod +334.76% | +35.74%+1.28% | -3.66%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.63% | 16.37%

Calls: 25.82% | 16.41%

Puts: 19.44% | 16.33%

Prior 59.61% | 52.25%

Calls: 58.88% | 44.79%

Puts: 60.34% | 59.71%

Current vs Prior -62.04% | -68.67%

Prior 7-Day Avg 41.95% | 26.19%

Calls: 33.82% | 26.86%

Puts: 38.84% | 30.43%

Current vs 7-Day Avg -46.05% | -37.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 49% vs prior. Extreme bearish P/C ratio of 1.55 - heavy put buying. P/C ratio dropping 44% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 BEARISH

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 18 of results (avg 8.0%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 30	32.80	34.55	$33.67	5.2%	1	0.94	2
$150.00	Nov 20	33.70	35.55	$34.63	5.3%	--	0.93	20
$160.00	Oct 30	22.90	24.30	$23.60	5.9%	1	1.00	6
$155.00	Nov 20	29.00	31.00	$30.00	6.7%	--	0.92	20
$183.00	Nov 20	6.55	7.05	$6.80	7.4%	5	0.53	172

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	16.40	17.80	$17.10	8.2%	--	0.87	1.0K
$188.00	Nov 20	8.00	8.75	$8.38	8.9%	--	0.60	1.4K
$205.00	Nov 20	20.55	22.60	$21.58	9.5%	--	0.93	211

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.51, cheapest $0.51)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	0.46	0.55	$0.51	17.6%	1	0.05	910

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 30	22.90	24.30	$23.60	5.9%	1	1.00	6
$155.00	Oct 23	26.30	29.70	$28.00	12.1%	--	1.00	25
$170.00	Oct 23	11.25	15.20	$13.23	29.9%	6	1.00	148
$178.00	Oct 23	4.45	6.30	$5.38	34.4%	4	0.99	7
$175.00	Oct 23	6.35	10.25	$8.30	47.0%	17	0.98	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	1.01	2.33	$1.67	79.0%	19	1.00	708
$188.00	Oct 23	3.80	6.00	$4.90	44.9%	5	1.00	84
$190.00	Oct 23	5.85	7.70	$6.78	27.3%	53	1.00	252
$191.00	Oct 23	5.90	8.90	$7.40	40.5%	--	1.00	21
$197.00	Oct 23	11.75	15.75	$13.75	29.1%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 10.1K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 23	0.00	0.55	$0.28	196.4%	704	0.16	165
$187.00	Nov 6	2.80	3.30	$3.05	16.4%	372	0.39	10
$186.00	Oct 23	0.00	0.15	$0.08	187.5%	315	0.09	85
$188.00	Oct 23	0.00	0.03	$0.02	150.0%	167	0.02	295
$193.00	Oct 30	0.16	0.50	$0.33	103.0%	140	0.10	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	0.00	0.07	$0.04	175.0%	1.1K	0.04	153
$171.00	Nov 20	2.16	2.77	$2.47	24.7%	793	0.23	255
$175.00	Nov 6	1.69	2.31	$2.00	31.0%	630	0.25	275
$187.00	Nov 20	7.30	8.30	$7.80	12.8%	478	0.57	1.6K
$160.00	Nov 20	0.90	1.24	$1.07	31.8%	310	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. 15 strikes (avg 859.7%, max 6801.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Nov 27	1846.8%	26.8%	6801.2%	--	170
$187.50	Oct 23	Nov 27	272.1%	30.1%	804.8%	7	69
$187.00	Oct 23	Nov 27	238.7%	30.2%	690.2%	706	172
$181.00	Oct 23	Nov 27	191.7%	30.0%	538.2%	2	60
$182.50	Oct 23	Nov 20	96.2%	29.8%	222.4%	7	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$173.00	Oct 23	Nov 20	843.5%	34.0%	2377.6%	2	1.6K
$181.00	Oct 23	Nov 20	191.7%	30.8%	522.7%	143	2.2K
$182.50	Oct 23	Nov 20	96.2%	29.8%	222.4%	48	411
$183.00	Oct 23	Dec 4	70.1%	28.8%	143.2%	132	427
$184.00	Oct 23	Nov 27	66.3%	30.1%	120.2%	34	93

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 4.00, avg 3.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$171.00	Oct 23	$0.20	$0.80	$0.20	100%	4.00	$170.20
$179.00	$180.00	Oct 30	$0.32	$0.68	$0.32	69%	2.12	$179.32
$177.00	$177.50	Oct 23	$0.25	$0.25	$0.25	94%	1.00	$177.25
$172.50	$173.00	Oct 23	$0.25	$0.25	$0.25	98%	1.00	$172.75
$183.00	$184.00	Oct 23	$0.26	$0.74	$0.26	75%	2.85	$183.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$193.00	Nov 6	$1.02	$0.98	$1.02	85%	0.96	$193.98
$195.00	$194.00	Nov 20	$0.20	$0.80	$0.20	77%	4.00	$194.80
$188.00	$183.00	Dec 4	$2.09	$2.91	$2.09	58%	1.39	$185.91
$183.00	$179.00	Dec 4	$1.30	$2.70	$1.30	48%	2.08	$181.70
$200.00	$199.00	Oct 30	$0.57	$0.43	$0.57	99%	0.75	$199.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.95, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Oct 23	$2.44	$2.44	$2.56	81%	0.95	$212.44
$184.00	$190.00	Dec 4	$2.88	$2.88	$3.12	50%	0.92	$186.88
$193.00	$194.00	Nov 27	$0.54	$0.54	$0.46	69%	1.17	$193.54
$187.50	$188.00	Oct 23	$0.29	$0.29	$0.21	84%	1.38	$187.79
$198.00	$199.00	Nov 27	$0.36	$0.36	$0.64	80%	0.56	$198.36

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
$179.00	$178.00	Dec 4	$0.73	$0.73	$0.27	60%	2.70	$178.27
$171.00	$170.00	Oct 23	$0.34	$0.34	$0.66	92%	0.52	$170.66
$177.50	$177.00	Dec 4	$0.40	$0.40	$0.10	63%	4.00	$177.10
$164.00	$160.00	Nov 6	$0.38	$0.38	$3.62	92%	0.10	$163.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.90, cheapest $2.83)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$184.00	Oct 23	Oct 30	$2.83	66.3%	33.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$184.00	Oct 23	Oct 30	$2.97	66.3%	33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 0.34% of stock, avg 6.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$183.00	Oct 23	$0.48	$0.15	$0.63	$182.37	$183.63	0.34%
$184.00	Oct 23	$0.22	$0.73	$0.95	$183.05	$184.95	0.52%
$182.50	Oct 23	$0.93	$0.14	$1.07	$181.43	$183.57	0.58%
$182.00	Oct 23	$1.40	$0.03	$1.43	$180.57	$183.43	0.78%
$185.00	Oct 23	$0.01	$1.67	$1.68	$183.32	$186.68	0.92%
$181.00	Oct 23	$2.34	$0.22	$2.56	$178.44	$183.56	1.40%
$186.00	Oct 23	$0.08	$2.62	$2.70	$183.30	$188.70	1.47%
$180.00	Oct 23	$3.39	$0.04	$3.43	$176.57	$183.43	1.87%
$187.00	Oct 23	$0.28	$3.48	$3.76	$183.24	$190.76	2.05%
$179.00	Oct 23	$4.28	$0.05	$4.33	$174.67	$183.33	2.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.20% of stock, avg 4.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$184.00	$183.00	Oct 23	$0.22	$0.15	$0.37	$182.63	$184.37
$184.00	$182.50	Oct 23	$0.22	$0.14	$0.36	$182.14	$184.36
$187.00	$182.50	Oct 23	$0.28	$0.14	$0.42	$182.08	$187.42
$187.00	$183.00	Oct 23	$0.28	$0.15	$0.43	$182.57	$187.43
$187.50	$182.50	Oct 23	$0.31	$0.14	$0.45	$182.05	$187.95
$187.00	$181.00	Oct 23	$0.28	$0.22	$0.50	$180.50	$187.50
$187.50	$183.00	Oct 23	$0.31	$0.15	$0.46	$182.54	$187.96
$187.50	$181.00	Oct 23	$0.31	$0.22	$0.53	$180.47	$188.03
$184.00	$181.00	Oct 23	$0.22	$0.22	$0.44	$180.56	$184.44
$207.50	$182.50	Oct 23	$0.89	$0.14	$1.03	$181.47	$208.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 2.09, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/169	210/215	Oct 23	$3.38	$1.62	68%	2.09	$165.62	$213.38
172/173	210/215	Oct 23	$3.47	$1.53	65%	2.27	$169.53	$213.47
170/171	210/215	Oct 23	$2.78	$2.22	74%	1.25	$168.22	$212.78
180/181	210/215	Oct 23	$2.62	$2.38	66%	1.10	$178.38	$212.62
182/182	210/215	Oct 23	$2.55	$2.45	62%	1.04	$179.95	$212.55
172/173	200/202	Oct 23	$1.13	$1.37	80%	0.82	$171.87	$201.13
170/171	188/188	Oct 23	$0.63	$0.37	76%	1.70	$170.37	$188.13
165/169	200/202	Oct 23	$1.04	$2.96	83%	0.35	$167.96	$201.04
178/178	193/194	Nov 6	$0.78	$0.22	47%	3.55	$177.22	$193.78
173/174	190/191	Nov 20	$0.81	$0.19	37%	4.26	$173.19	$190.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$177.00	$180.00	$183.00	Nov 13	$0.21	$2.79	16%	13.29
$202.50	$205.00	$207.50	Nov 13	$0.06	$2.44	4%	40.67
$185.00	$186.00	$187.00	Nov 6	$0.07	$0.93	7%	13.29
$189.00	$190.00	$191.00	Oct 30	$0.08	$0.92	8%	11.50
$194.00	$195.00	$196.00	Oct 30	$0.06	$0.94	4%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.08	$4.92	10%	61.50
$183.00	$184.00	$185.00	Oct 23	$0.36	$0.64	74%	1.78
$160.00	$165.00	$170.00	Nov 13	$0.16	$4.84	11%	30.25
$160.00	$165.00	$170.00	Nov 20	$0.17	$4.83	10%	28.41
$155.00	$160.00	$165.00	Nov 27	$0.16	$4.84	8%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-1.05, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.00	$178.00	1:2	Oct 30	-$1.67	$4.33
$184.00	$190.00	1:2	Dec 4	-$1.77	$4.23
$200.00	$205.00	1:2	Nov 27	-$0.02	$4.98
$181.00	$182.00	1:2	Oct 23	-$0.46	$0.54
$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	-$1.05	$4.95
$172.50	$165.00	1:2	Dec 4	-$0.99	$6.51
$186.00	$185.00	1:2	Oct 23	-$0.72	$0.28
$165.00	$160.00	1:2	Nov 13	-$0.19	$4.81
$170.00	$165.00	1:2	Nov 13	-$0.54	$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 3.82%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$184.00	Dec 4	$7.00	0.50	0.4%	3.82%	4.24%	2	--
$186.00	Nov 27	$5.35	0.46	1.5%	2.92%	4.43%	3	10
$192.00	Dec 4	$3.55	0.34	4.8%	1.94%	6.72%	17	15
$190.00	Dec 4	$4.00	0.37	3.7%	2.18%	5.88%	2	--
$187.00	Nov 27	$4.75	0.43	2.1%	2.59%	4.65%	2	7
$187.50	Nov 27	$4.55	0.42	2.3%	2.48%	4.81%	4	18
$185.00	Nov 20	$5.35	0.48	1.0%	2.92%	3.89%	41	2.5K
$184.00	Nov 20	$5.75	0.50	0.4%	3.14%	3.56%	31	265
$186.00	Nov 20	$4.85	0.45	1.5%	2.65%	4.16%	2	408
$187.00	Nov 20	$4.40	0.43	2.1%	2.40%	4.46%	15	597

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 8,238

Total Puts 12,763

Put/Call Ratio 1.55

Net Difference -4,525

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 80,334

Total Puts 127,014

Average Put/Call Ratio 1.79

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