XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$184.53 +0.71%

(10/26 09:35) ◀

Monday, October 26, 2026 (9:40am)

▶ (10/26 09:45)

◀ 10/26 09:40 ▶

Option Volume

Detail

ℹ

Current (10/26 9:40am) 267

Calls: 213 (80%)

Puts: 54 (20%)

Prior (10/23) 619

Calls: 145 (23%)

Puts: 474 (77%)

Current vs Prior -56.87%

Calls: +46.90% (Calls)

Puts: -88.61% (Puts)

Prior 7-Day Total 156,467

Calls: 55,210 (35%)

Puts: 101,257 (65%)

Prior 7-Day Average 22,352

Calls: 7,887 (35%)

Puts: 14,465 (65%)

Current vs Prior 7-Day Avg -98.81%

Calls: -97.30%

Puts: -99.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 9:40am) $72.3K

Calls: $57.2K (79%)

Puts: $15.2K (21%)

Prior (10/23) $281.5K

Calls: $235.4K (84%)

Puts: $46.1K (16%)

Current vs Prior -74.30%

Calls: -75.72%

Puts: -67.03%

Prior 7-Day Total $86.77M

Calls: $39.37M (45%)

Puts: $47.39M (55%)

Prior 7-Day Average $12.40M

Calls: $5.62M (45%)

Puts: $6.77M (55%)

Current vs Prior 7-Day Avg -99.42%

Calls: -98.98%

Puts: -99.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:40am) 0.25

Prior (10/23) 3.27

Current vs Prior -92.24%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -84.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 9:40am) 799,064

Calls: 267,836 (34%)

Puts: 531,228 (66%)

Prior (10/23) 805,315

Calls: 270,449 (34%)

Puts: 534,866 (66%)

Current vs Prior -0.78%

Prior 7-Day Total 5,558,633

Calls: 1,857,680 (33%)

Puts: 3,700,953 (67%)

Prior 7-Day Average 794,090

Calls: 265,382 (33%)

Puts: 528,707 (67%)

Current vs Prior 7-Day Avg +0.63%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.64% | 5.09%6.80% | 9.75%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -8.45% | -7.38%-5.64% | -1.39%

Prior 7-Day Avg 2.59% | 4.23%5.44% | 8.81%

Current vs 7-Day Avg +40.40% | +20.39%+24.93% | +10.73%

Prior 7-Day Eod 3.97% | 5.50%7.19% | 9.92%

Current vs 7-Day Eod -8.45% | -7.38%-5.45% | -1.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.16% | 21.28%

Calls: 27.96% | 21.05%

Puts: 28.36% | 21.51%

Prior 22.63% | 16.37%

Calls: 25.82% | 16.41%

Puts: 19.44% | 16.33%

Current vs Prior +24.44% | +29.99%

Prior 7-Day Avg 33.88% | 26.05%

Calls: 32.11% | 24.06%

Puts: 35.66% | 28.05%

Current vs 7-Day Avg -16.89% | -18.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($57.2K) vs puts ($15.2K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (213 calls vs 54 puts).

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 BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 16 of results (avg 8.2%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	34.45	36.20	$35.33	5.0%	--	0.94	20
$155.00	Nov 20	29.65	31.35	$30.50	5.6%	--	0.93	20
$160.00	Nov 20	24.95	26.60	$25.78	6.4%	--	0.91	16
$165.00	Nov 20	20.35	21.85	$21.10	7.1%	--	0.87	24
$180.00	Nov 27	9.45	10.15	$9.80	7.1%	1	0.62	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	19.95	21.70	$20.83	8.4%	--	0.93	211
$187.00	Nov 13	5.95	6.50	$6.23	8.8%	2	0.57	22
$202.50	Nov 6	17.45	19.10	$18.27	9.0%	--	0.95	10
$200.00	Nov 20	15.55	17.10	$16.33	9.5%	--	0.85	1.0K
$195.00	Nov 20	11.50	12.65	$12.08	9.5%	--	0.76	834

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. 99 found (avg delta 0.72, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Oct 30	16.90	18.30	$17.60	8.0%	3	0.97	3
$167.50	Oct 30	16.40	17.85	$17.13	8.5%	3	0.97	3
$172.00	Oct 30	12.00	13.50	$12.75	11.8%	--	0.95	27
$150.00	Nov 20	34.45	36.20	$35.33	5.0%	--	0.94	20
$155.00	Nov 20	29.65	31.35	$30.50	5.6%	--	0.93	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 30	12.80	14.60	$13.70	13.1%	--	0.97	95
$202.50	Nov 6	17.45	19.10	$18.27	9.0%	--	0.95	10
$197.50	Oct 30	12.45	14.10	$13.27	12.4%	--	0.94	118
$195.00	Oct 30	10.00	11.70	$10.85	15.7%	--	0.94	169
$197.00	Oct 30	12.00	13.60	$12.80	12.5%	--	0.94	267

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 197, top 50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Nov 20	1.41	1.65	$1.53	15.7%	50	0.20	1.8K
$187.50	Oct 30	1.58	1.98	$1.78	22.5%	31	0.35	133
$187.00	Oct 30	1.70	2.22	$1.96	26.5%	10	0.37	438
$191.00	Oct 30	0.55	0.79	$0.67	35.8%	7	0.18	295
$196.00	Nov 6	0.56	0.81	$0.69	36.2%	6	0.14	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	1.26	1.78	$1.52	34.2%	4	0.29	392
$155.00	Nov 20	0.49	0.90	$0.70	58.6%	3	0.07	745
$160.00	Nov 20	0.58	1.28	$0.93	75.3%	3	0.09	1.0K
$170.00	Oct 30	0.14	0.27	$0.21	61.9%	2	0.05	600
$184.00	Oct 30	2.57	3.10	$2.84	18.7%	2	0.48	115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 26.7%, max 41.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Nov 27	41.0%	30.4%	34.9%	--	31
$180.00	Oct 30	Nov 27	40.8%	30.8%	32.8%	1	22
$187.50	Oct 30	Nov 27	39.1%	30.0%	30.0%	31	151
$182.00	Oct 30	Nov 20	40.1%	31.1%	28.7%	--	79
$186.00	Oct 30	Nov 27	39.0%	30.6%	27.8%	3	161

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.00	Oct 30	Dec 4	43.9%	31.0%	41.6%	--	165
$179.00	Oct 30	Nov 27	43.4%	31.1%	39.4%	--	90
$183.00	Oct 30	Dec 4	38.5%	28.7%	34.4%	1	117
$181.00	Oct 30	Nov 20	41.0%	30.6%	34.1%	--	1.7K
$180.00	Oct 30	Nov 27	40.8%	30.8%	32.8%	6	428

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 2.57, avg 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$192.00	Nov 6	$0.13	$0.87	$0.13	27%	6.69	$191.13
$190.00	$191.00	Nov 20	$0.23	$0.77	$0.23	36%	3.35	$190.23
$191.00	$192.00	Nov 13	$0.23	$0.77	$0.23	31%	3.35	$191.23
$196.00	$197.00	Nov 20	$0.15	$0.85	$0.15	22%	5.67	$196.15
$210.00	$215.00	Nov 27	$0.12	$4.88	$0.12	5%	40.67	$210.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.00	$186.00	Nov 13	$0.28	$0.72	$0.28	57%	2.57	$186.72
$183.00	$177.00	Dec 4	$2.02	$3.98	$2.02	45%	1.97	$180.98
$185.00	$183.00	Nov 27	$0.73	$1.27	$0.73	50%	1.74	$184.27
$175.00	$173.00	Nov 6	$0.19	$1.81	$0.19	21%	9.53	$174.81
$191.00	$190.00	Oct 30	$0.63	$0.37	$0.63	82%	0.59	$190.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.15, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 20	$0.67	$0.67	$4.33	85%	0.15	$200.67
$189.00	$190.00	Nov 20	$0.55	$0.55	$0.45	61%	1.22	$189.55
$190.00	$191.00	Nov 6	$0.46	$0.46	$0.54	69%	0.85	$190.46
$192.00	$192.50	Nov 13	$0.26	$0.26	$0.24	71%	1.08	$192.26
$202.50	$205.00	Oct 30	$0.13	$0.13	$2.37	96%	0.05	$202.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.00	$181.00	Nov 20	$0.55	$0.55	$0.45	58%	1.22	$181.45
$177.00	$175.00	Nov 6	$0.54	$0.54	$1.46	74%	0.37	$176.46
$166.00	$165.00	Oct 30	$0.11	$0.11	$0.89	95%	0.12	$165.89
$182.50	$182.00	Nov 6	$0.28	$0.28	$0.22	58%	1.27	$182.22
$172.00	$170.00	Oct 30	$0.18	$0.18	$1.82	92%	0.10	$171.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.61, cheapest $2.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 20	$2.95	41.0%	30.6%
$182.50	Oct 30	Nov 20	$3.13	39.3%	31.2%
$187.50	Oct 30	Nov 13	$2.05	39.1%	31.8%
$182.00	Oct 30	Nov 13	$2.25	40.1%	32.9%
$183.00	Oct 30	Nov 13	$2.30	38.5%	32.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 30	Nov 6	$1.15	39.1%	33.3%
$181.00	Oct 30	Nov 6	$1.22	41.0%	35.4%
$182.00	Oct 30	Nov 6	$1.23	40.1%	34.6%
$188.00	Oct 30	Nov 6	$1.21	38.5%	33.2%
$187.00	Oct 30	Nov 6	$1.22	39.1%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 3.32% of stock, avg 6.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Oct 30	$3.29	$2.84	$6.13	$177.87	$190.13	3.32%
$185.00	Oct 30	$2.76	$3.42	$6.18	$178.82	$191.18	3.35%
$186.00	Oct 30	$2.34	$3.90	$6.24	$179.76	$192.24	3.38%
$183.00	Oct 30	$3.93	$2.47	$6.40	$176.60	$189.40	3.47%
$187.00	Oct 30	$1.96	$4.53	$6.49	$180.51	$193.49	3.52%
$182.50	Oct 30	$4.20	$2.31	$6.51	$175.99	$189.01	3.53%
$187.50	Oct 30	$1.78	$4.83	$6.61	$180.89	$194.11	3.58%
$188.00	Oct 30	$1.58	$5.07	$6.65	$181.35	$194.65	3.60%
$182.00	Oct 30	$4.63	$2.17	$6.80	$175.20	$188.80	3.69%
$189.00	Oct 30	$1.25	$5.80	$7.05	$181.95	$196.05	3.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 1.86% of stock, avg 4.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$188.00	$181.00	Oct 30	$1.58	$1.86	$3.44	$177.56	$191.44
$187.50	$181.00	Oct 30	$1.78	$1.86	$3.64	$177.36	$191.14
$188.00	$182.00	Oct 30	$1.58	$2.17	$3.75	$178.25	$191.75
$187.00	$181.00	Oct 30	$1.96	$1.86	$3.82	$177.18	$190.82
$187.50	$182.00	Oct 30	$1.78	$2.17	$3.95	$178.05	$191.45
$187.00	$182.00	Oct 30	$1.96	$2.17	$4.13	$177.87	$191.13
$188.00	$182.50	Oct 30	$1.58	$2.31	$3.89	$178.61	$191.89
$187.50	$182.50	Oct 30	$1.78	$2.31	$4.09	$178.41	$191.59
$187.00	$182.50	Oct 30	$1.96	$2.31	$4.27	$178.23	$191.27
$188.00	$183.00	Oct 30	$1.58	$2.47	$4.05	$178.95	$192.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 0.67, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/166	190/191	Oct 30	$0.40	$0.60	72%	0.67	$165.60	$190.40
178/179	190/191	Nov 6	$0.75	$0.25	37%	3.00	$178.25	$190.75
178/179	190/191	Oct 30	$0.58	$0.42	51%	1.38	$178.42	$190.58
165/166	189/190	Oct 30	$0.40	$0.60	68%	0.67	$165.60	$189.40
165/166	188/189	Oct 30	$0.44	$0.56	63%	0.79	$165.56	$188.44
180/181	190/191	Oct 30	$0.63	$0.37	44%	1.70	$180.37	$190.63
178/178	192/192	Nov 6	$0.33	$0.17	47%	1.94	$177.67	$192.33
173/174	190/191	Oct 30	$0.41	$0.59	65%	0.69	$173.59	$190.41
165/166	193/194	Oct 30	$0.23	$0.77	83%	0.30	$165.77	$193.23
175/176	190/191	Oct 30	$0.44	$0.56	61%	0.79	$175.56	$190.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 17.18, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$171.00	$175.00	$179.00	Nov 20	$0.22	$3.78	15%	17.18
$200.00	$205.00	$210.00	Nov 27	$0.26	$4.74	11%	18.23
$183.00	$185.00	$187.00	Nov 13	$0.14	$1.86	12%	13.29
$200.00	$202.50	$205.00	Nov 13	$0.09	$2.41	6%	26.78
$200.00	$202.50	$205.00	Nov 6	$0.05	$2.45	3%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 13	$0.13	$4.87	9%	37.46
$155.00	$160.00	$165.00	Nov 27	$0.10	$4.90	7%	49.00
$160.00	$165.00	$170.00	Nov 6	$0.14	$4.86	8%	34.71
$155.00	$160.00	$165.00	Nov 6	$0.08	$4.92	5%	61.50
$150.00	$155.00	$160.00	Nov 20	$0.06	$4.94	4%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.06, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Nov 27	-$0.06	$4.94
$180.00	$184.00	1:2	Nov 6	-$2.12	$1.88
$210.00	$215.00	1:2	Nov 27	-$0.08	$4.92
$210.00	$215.00	1:2	Nov 20	-$0.05	$4.95
$200.00	$202.50	1:2	Nov 13	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 6	-$0.27	$4.73
$165.00	$160.00	1:2	Nov 6	-$0.18	$4.82
$172.00	$170.00	1:2	Oct 30	-$0.03	$1.97
$170.00	$165.00	1:2	Nov 20	-$0.63	$4.37
$160.00	$155.00	1:2	Nov 6	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 2.90%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$186.00	Nov 27	$5.35	0.48	0.8%	2.90%	3.70%	--	11
$192.00	Dec 4	$3.40	0.35	4.0%	1.84%	5.89%	--	12
$187.50	Nov 27	$4.60	0.44	1.6%	2.49%	4.10%	--	18
$189.00	Nov 27	$4.00	0.41	2.4%	2.17%	4.59%	--	21
$190.00	Nov 27	$3.55	0.38	3.0%	1.92%	4.89%	--	27
$185.00	Nov 20	$5.35	0.50	0.2%	2.90%	3.15%	1	2.5K
$186.00	Nov 20	$4.75	0.47	0.8%	2.57%	3.37%	--	408
$187.00	Nov 20	$4.30	0.45	1.3%	2.33%	3.67%	--	601
$187.50	Nov 20	$4.05	0.43	1.6%	2.19%	3.80%	--	215
$188.00	Nov 20	$3.85	0.42	1.9%	2.09%	3.97%	--	517

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 213

Total Puts 54

Put/Call Ratio 0.25

Net Difference 159

Prior's Put/Call Breakdown

Total Calls 145

Total Puts 474

Put/Call Ratio 3.27

Net Difference -329

Prior 7-Day Put/Call Summary

Total Calls 55,210

Total Puts 101,257

Average Put/Call Ratio 1.67

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