XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$189.49 +1.70%

$189.31 (-0.10%)🌙

as of 10/27 06:09 PM

(10/27 16:20) ◀

Tuesday, October 27, 2026 (6:09pm)

▶ (10/28 09:35)

◀ 10/27 18:09 ▶

Option Volume

Detail

ℹ

Current (10/27) 19,824

Calls: 10,439 (53%)

Puts: 9,385 (47%)

Prior (10/26) 21,211

Calls: 13,506 (64%)

Puts: 7,705 (36%)

Current vs Prior -6.54%

Calls: -22.71% (Calls)

Puts: +21.80% (Puts)

Prior 7-Day Total 203,439

Calls: 85,548 (42%)

Puts: 117,891 (58%)

Prior 7-Day Average 29,062

Calls: 12,221 (42%)

Puts: 16,841 (58%)

Current vs Prior 7-Day Avg -31.79%

Calls: -14.58%

Puts: -44.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $7.90M

Calls: $4.78M (61%)

Puts: $3.12M (39%)

Prior (10/26) $13.04M

Calls: $9.26M (71%)

Puts: $3.78M (29%)

Current vs Prior -39.41%

Calls: -48.34%

Puts: -17.52%

Prior 7-Day Total $108.70M

Calls: $53.02M (49%)

Puts: $55.68M (51%)

Prior 7-Day Average $15.53M

Calls: $7.57M (49%)

Puts: $7.95M (51%)

Current vs Prior 7-Day Avg -49.13%

Calls: -36.85%

Puts: -60.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.90

Prior (10/26) 0.57

Current vs Prior +57.59%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -43.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27) 808,159

Calls: 272,953 (34%)

Puts: 535,206 (66%)

Prior (10/26) 799,064

Calls: 267,836 (34%)

Puts: 531,228 (66%)

Current vs Prior +1.14%

Prior 7-Day Total 5,126,522

Calls: 1,746,835 (34%)

Puts: 3,379,687 (66%)

Prior 7-Day Average 732,360

Calls: 249,547 (34%)

Puts: 482,812 (66%)

Current vs Prior 7-Day Avg +10.35%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.60% | 4.18%6.16% | 9.55%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior -14.83% | -10.17%-2.67% | +5.62%

Prior 7-Day Avg 2.91% | 4.53%5.24% | 8.79%

Current vs 7-Day Avg -10.88% | -7.67%+17.61% | +8.73%

Prior 7-Day Eod 3.05% | 4.66%6.33% | 9.04%

Current vs 7-Day Eod -14.83% | -10.17%-2.67% | +5.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.03% | 29.58%

Calls: 26.07% | 32.10%

Puts: 40.00% | 27.06%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior +1.32% | +55.52%

Prior 7-Day Avg 33.87% | 25.96%

Calls: 32.42% | 23.88%

Puts: 35.31% | 28.03%

Current vs 7-Day Avg -2.47% | +13.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($4.78M). P/C ratio rising 58% - increased hedging/bearish positioning. Put-heavy open interest (535,206 puts vs 272,953 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 3 of results (avg 8.9%, best 7.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 30	21.55	23.30	$22.43	7.8%	134	0.98	80
$167.00	Oct 30	21.50	23.60	$22.55	9.3%	116	0.99	80
$170.00	Nov 20	20.50	22.55	$21.53	9.5%	8	0.88	50

PUTS (0)

No puts meet the criteria

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. 129 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	22.95	26.30	$24.63	13.6%	29	1.00	11
$166.00	Oct 30	22.20	24.60	$23.40	10.3%	52	1.00	7
$167.00	Oct 30	21.50	23.60	$22.55	9.3%	116	0.99	80
$173.00	Oct 30	14.55	18.40	$16.48	23.4%	1	0.99	1
$175.00	Oct 30	13.20	15.70	$14.45	17.3%	6	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 6	12.15	15.15	$13.65	22.0%	--	0.96	10
$197.50	Oct 30	6.85	9.60	$8.23	33.4%	1	0.94	116
$198.00	Oct 30	7.10	9.90	$8.50	32.9%	--	0.94	70
$197.00	Oct 30	6.65	8.35	$7.50	22.7%	2	0.93	267
$196.00	Oct 30	5.60	8.35	$6.98	39.4%	3	0.92	133

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 14.0K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	0.52	0.89	$0.71	52.1%	915	0.12	1.6K
$195.00	Oct 30	0.21	0.57	$0.39	92.3%	654	0.15	926
$195.00	Nov 20	3.00	3.60	$3.30	18.2%	640	0.36	2.6K
$195.00	Nov 6	1.11	1.71	$1.41	42.6%	575	0.27	96
$200.00	Nov 20	1.34	1.85	$1.60	31.9%	564	0.22	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	3.80	4.75	$4.28	22.2%	1.2K	0.41	1.7K
$172.00	Nov 20	0.98	1.48	$1.23	40.7%	1.2K	0.14	1.4K
$180.00	Nov 20	2.20	3.10	$2.65	34.0%	496	0.26	3.1K
$170.00	Nov 20	0.86	1.31	$1.09	41.3%	329	0.12	4.9K
$183.00	Nov 20	2.66	3.80	$3.23	35.3%	192	0.32	795

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 19.5%, max 199.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Oct 30	Dec 4	88.1%	29.4%	199.7%	6	98
$192.50	Oct 30	Dec 4	34.3%	28.6%	20.2%	14	61
$189.00	Oct 30	Nov 27	34.4%	28.7%	20.0%	40	140
$184.00	Oct 30	Nov 27	36.6%	30.6%	19.5%	9	75
$185.00	Oct 30	Nov 27	34.3%	28.7%	19.3%	57	208

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Nov 27	34.4%	28.7%	20.0%	147	126
$185.00	Oct 30	Nov 27	34.3%	28.7%	19.3%	155	413
$184.00	Oct 30	Nov 20	36.6%	31.1%	17.8%	22	610
$190.00	Oct 30	Dec 4	34.6%	29.6%	16.7%	45	556
$191.00	Oct 30	Nov 20	36.1%	31.2%	15.9%	10	264

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 1.55, avg 3.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$183.00	Nov 13	$1.67	$1.33	$1.67	77%	0.80	$181.67
$176.00	$177.00	Oct 30	$0.47	$0.53	$0.47	97%	1.13	$176.47
$195.00	$197.00	Nov 27	$0.23	$1.77	$0.23	39%	7.70	$195.23
$185.00	$186.00	Oct 30	$0.27	$0.73	$0.27	78%	2.70	$185.27
$186.00	$187.00	Nov 13	$0.20	$0.80	$0.20	64%	4.00	$186.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$192.50	Nov 13	$0.98	$1.52	$0.98	68%	1.55	$194.02
$198.00	$190.00	Dec 4	$4.13	$3.87	$4.13	66%	0.94	$193.87
$175.00	$170.00	Dec 4	$0.44	$4.56	$0.44	22%	10.36	$174.56
$189.00	$187.50	Nov 27	$0.22	$1.28	$0.22	46%	5.82	$188.78
$195.00	$193.00	Nov 6	$0.95	$1.05	$0.95	73%	1.11	$194.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.55, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Dec 4	$1.78	$1.78	$3.22	69%	0.55	$201.78
$202.50	$205.00	Nov 27	$0.92	$0.92	$1.58	77%	0.58	$203.42
$194.00	$195.00	Nov 13	$0.79	$0.79	$0.21	61%	3.76	$194.79
$200.00	$202.50	Nov 13	$0.82	$0.82	$1.68	76%	0.49	$200.82
$194.00	$195.00	Nov 27	$0.73	$0.73	$0.27	58%	2.70	$194.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Oct 30	$0.65	$0.65	$4.35	94%	0.15	$159.35
$187.00	$185.00	Nov 27	$1.17	$1.17	$0.83	58%	1.41	$185.83
$186.00	$185.00	Nov 13	$0.69	$0.69	$0.31	63%	2.23	$185.31
$169.00	$168.00	Oct 30	$0.37	$0.37	$0.63	93%	0.59	$168.63
$176.00	$175.00	Nov 27	$0.53	$0.53	$0.47	78%	1.13	$175.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.42, cheapest $1.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$191.00	Oct 30	Nov 6	$1.36	36.1%	30.1%
$189.00	Oct 30	Nov 6	$1.48	34.4%	28.7%
$192.50	Oct 30	Nov 6	$1.28	34.3%	29.2%
$187.50	Oct 30	Nov 6	$1.81	33.0%	29.5%
$190.00	Oct 30	Nov 6	$1.62	34.6%	31.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$191.00	Oct 30	Nov 6	$1.05	36.1%	30.1%
$189.00	Oct 30	Nov 6	$1.18	34.4%	28.7%
$192.50	Oct 30	Nov 6	$1.29	34.3%	29.2%
$187.50	Oct 30	Nov 6	$1.32	33.0%	29.5%
$190.00	Oct 30	Nov 6	$1.53	34.6%	31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 2.31% of stock, avg 5.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 30	$2.03	$2.35	$4.38	$185.62	$194.38	2.31%
$192.00	Oct 30	$1.16	$3.25	$4.41	$187.59	$196.41	2.33%
$189.00	Oct 30	$2.57	$2.15	$4.72	$184.28	$193.72	2.49%
$187.50	Oct 30	$3.47	$1.42	$4.89	$182.61	$192.39	2.58%
$192.50	Oct 30	$1.10	$3.78	$4.88	$187.62	$197.38	2.58%
$193.00	Oct 30	$0.80	$4.13	$4.93	$188.07	$197.93	2.60%
$188.00	Oct 30	$3.38	$1.56	$4.94	$183.06	$192.94	2.61%
$191.00	Oct 30	$1.72	$3.30	$5.02	$185.98	$196.02	2.65%
$187.00	Oct 30	$4.03	$1.27	$5.30	$181.70	$192.30	2.80%
$194.00	Oct 30	$0.66	$4.95	$5.61	$188.39	$199.61	2.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.09% of stock, avg 4.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$186.00	Oct 30	$1.10	$0.96	$2.06	$183.94	$194.56
$192.00	$186.00	Oct 30	$1.16	$0.96	$2.12	$183.88	$194.12
$192.50	$187.00	Oct 30	$1.10	$1.27	$2.37	$184.63	$194.87
$192.00	$187.00	Oct 30	$1.16	$1.27	$2.43	$184.57	$194.43
$192.00	$187.50	Oct 30	$1.16	$1.42	$2.58	$184.92	$194.58
$192.50	$187.50	Oct 30	$1.10	$1.42	$2.52	$184.98	$195.02
$192.50	$188.00	Oct 30	$1.10	$1.56	$2.66	$185.34	$195.16
$192.00	$188.00	Oct 30	$1.16	$1.56	$2.72	$185.28	$194.72
$191.00	$186.00	Oct 30	$1.72	$0.96	$2.68	$183.32	$193.68
$191.00	$187.00	Oct 30	$1.72	$1.27	$2.99	$184.01	$193.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 1.58, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/160	199/200	Oct 30	$3.06	$1.94	66%	1.58	$156.94	$202.06
168/169	195/196	Oct 30	$0.59	$0.41	78%	1.44	$168.41	$195.59
172/172	198/199	Nov 13	$0.75	$0.25	61%	3.00	$171.75	$198.75
168/169	194/195	Oct 30	$0.64	$0.36	72%	1.78	$168.36	$194.64
175/176	199/200	Nov 27	$0.87	$0.13	49%	6.69	$175.13	$199.87
179/180	198/199	Nov 13	$0.84	$0.16	51%	5.25	$179.16	$198.84
179/180	198/199	Nov 20	$0.86	$0.14	46%	6.14	$179.14	$198.86
168/169	192/193	Oct 30	$0.67	$0.33	63%	2.03	$168.33	$193.17
180/181	199/200	Nov 27	$0.88	$0.12	41%	7.33	$180.12	$199.88
172/172	200/202	Nov 13	$1.22	$1.28	62%	0.95	$171.28	$201.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$171.00	$175.00	$179.00	Nov 20	$0.06	$3.94	11%	65.67
$194.00	$195.00	$196.00	Oct 30	$0.05	$0.95	13%	19.00
$188.00	$190.00	$192.00	Dec 4	$0.08	$1.92	9%	24.00
$184.00	$185.00	$186.00	Nov 6	$0.05	$0.95	7%	19.00
$202.50	$205.00	$207.50	Nov 13	$0.09	$2.41	6%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.09	$4.91	6%	54.56
$185.00	$186.00	$187.00	Oct 30	$0.09	$0.91	12%	10.11
$160.00	$165.00	$170.00	Nov 20	$0.19	$4.81	6%	25.32
$187.00	$187.50	$188.00	Nov 13	$0.05	$0.45	3%	9.00
$159.00	$160.00	$161.00	Nov 6	$0.05	$0.95	1%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-3.19, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Nov 13	-$0.06	$2.44
$205.00	$210.00	1:2	Nov 27	-$0.17	$4.83
$202.50	$205.00	1:2	Nov 27	-$0.17	$2.33
$205.00	$210.00	1:2	Dec 4	-$0.51	$4.49
$194.00	$195.00	1:2	Oct 30	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$198.00	$190.00	1:2	Dec 4	-$3.19	$4.81
$170.00	$165.00	1:2	Nov 20	-$0.33	$4.67
$160.00	$155.00	1:2	Nov 20	-$0.12	$4.88
$165.00	$160.00	1:2	Nov 13	-$0.20	$4.80
$167.00	$165.00	1:2	Oct 30	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.35%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 4	$6.35	0.52	0.3%	3.35%	3.62%	2	3
$195.00	Dec 4	$4.30	0.40	2.9%	2.27%	5.18%	53	54
$198.00	Dec 4	$3.10	0.34	4.5%	1.64%	6.13%	3	2
$192.00	Dec 4	$4.75	0.47	1.3%	2.51%	3.83%	--	14
$197.00	Dec 4	$3.20	0.36	4.0%	1.69%	5.65%	5	--
$190.00	Nov 27	$5.55	0.51	0.3%	2.93%	3.20%	81	27
$191.00	Nov 27	$5.05	0.49	0.8%	2.67%	3.46%	8	9
$193.00	Nov 27	$4.15	0.45	1.9%	2.19%	4.04%	8	27
$192.00	Nov 27	$4.45	0.47	1.3%	2.35%	3.67%	6	27
$197.50	Dec 4	$2.79	0.35	4.2%	1.47%	5.70%	4	1

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 10,439

Total Puts 9,385

Put/Call Ratio 0.90

Net Difference 1,054

Prior's Put/Call Breakdown

Total Calls 13,506

Total Puts 7,705

Put/Call Ratio 0.57

Net Difference 5,801

Prior 7-Day Put/Call Summary

Total Calls 85,548

Total Puts 117,891

Average Put/Call Ratio 1.58

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