XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$184.33 +0.60%

(10/26 09:45) ◀

Monday, October 26, 2026 (9:50am)

▶ (10/26 09:55)

◀ 10/26 09:50 ▶

Option Volume

Detail

ℹ

Current (10/26 9:50am) 495

Calls: 379 (77%)

Puts: 116 (23%)

Prior (10/23) 1,797

Calls: 905 (50%)

Puts: 892 (50%)

Current vs Prior -72.45%

Calls: -58.12% (Calls)

Puts: -87.00% (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 -97.79%

Calls: -95.19%

Puts: -99.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 9:50am) $143.5K

Calls: $108.1K (75%)

Puts: $35.3K (25%)

Prior (10/23) $425.0K

Calls: $300.3K (71%)

Puts: $124.7K (29%)

Current vs Prior -66.25%

Calls: -63.99%

Puts: -71.68%

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 -98.84%

Calls: -98.08%

Puts: -99.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:50am) 0.31

Prior (10/23) 0.99

Current vs Prior -68.95%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -81.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 9:50am) 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 3.63% | 5.10%6.82% | 9.75%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -8.49% | -7.28%-5.31% | -1.39%

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

Current vs 7-Day Avg +40.34% | +20.52%+25.36% | +10.72%

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

Current vs 7-Day Eod -8.49% | -7.28%-5.12% | -1.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.62% | 21.28%

Calls: 22.87% | 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 +13.21% | +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 -24.39% | -18.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($108.1K) vs puts ($35.3K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (379 calls vs 116 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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 25 of results (avg 6.8%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	19.25	19.70	$19.48	2.3%	4	0.97	5
$167.50	Oct 30	16.70	17.20	$16.95	2.9%	6	0.96	3
$166.00	Oct 30	18.20	18.80	$18.50	3.2%	7	0.97	1
$160.00	Nov 20	25.25	26.25	$25.75	3.9%	--	0.90	16
$165.00	Nov 20	20.65	21.55	$21.10	4.3%	--	0.86	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$196.00	Nov 20	12.55	13.40	$12.98	6.5%	--	0.78	65
$180.00	Nov 20	4.05	4.35	$4.20	7.1%	--	0.38	3.1K
$185.00	Nov 20	5.90	6.35	$6.13	7.3%	--	0.50	4.6K
$205.00	Nov 20	19.95	21.70	$20.83	8.4%	--	0.93	211
$191.00	Nov 20	9.05	9.85	$9.45	8.5%	--	0.66	212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.64, cheapest $0.35)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 30	0.32	0.37	$0.35	14.3%	73	0.11	224
$192.00	Oct 30	0.40	0.48	$0.44	18.2%	3	0.13	111
$195.00	Nov 6	0.75	0.88	$0.82	15.9%	3	0.16	83
$200.00	Nov 20	0.88	1.00	$0.94	12.8%	2	0.14	1.9K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	19.25	19.70	$19.48	2.3%	4	0.97	5
$166.00	Oct 30	18.20	18.80	$18.50	3.2%	7	0.97	1
$167.50	Oct 30	16.70	17.20	$16.95	2.9%	6	0.96	3
$167.00	Oct 30	17.20	17.95	$17.58	4.3%	8	0.95	3
$168.00	Oct 30	16.00	16.75	$16.38	4.6%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 30	12.80	14.60	$13.70	13.1%	--	1.00	95
$202.50	Nov 6	17.45	19.10	$18.27	9.0%	--	0.95	10
$195.00	Oct 30	10.00	11.70	$10.85	15.7%	--	0.95	169
$197.50	Oct 30	12.45	14.10	$13.27	12.4%	--	0.94	118
$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. 76 active (total vol 390, top 73)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 30	0.32	0.37	$0.35	14.3%	73	0.11	224
$197.00	Nov 20	1.35	1.52	$1.44	11.8%	56	0.19	1.8K
$192.00	Nov 6	1.32	1.60	$1.46	19.2%	52	0.24	45
$187.50	Oct 30	1.38	1.98	$1.68	35.7%	31	0.34	133
$187.00	Oct 30	1.70	2.22	$1.96	26.5%	10	0.38	438

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	1.27	1.66	$1.47	26.5%	5	0.28	392
$193.00	Nov 20	10.15	11.45	$10.80	12.0%	5	0.71	104
$164.00	Nov 6	0.36	0.53	$0.45	37.8%	4	0.07	1
$165.00	Oct 30	0.05	0.20	$0.13	115.4%	3	0.03	75
$170.00	Oct 30	0.14	0.26	$0.20	60.0%	3	0.05	600

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 24.6%, max 42.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Nov 27	41.5%	30.2%	37.4%	--	31
$180.00	Oct 30	Nov 27	40.5%	30.5%	32.5%	2	22
$182.00	Oct 30	Nov 20	40.6%	30.9%	31.2%	--	79
$184.00	Oct 30	Nov 27	37.9%	29.0%	30.5%	--	77
$182.50	Oct 30	Nov 20	39.8%	31.0%	28.4%	--	78

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.00	Oct 30	Dec 4	44.3%	31.1%	42.5%	--	165
$179.00	Oct 30	Nov 27	43.8%	30.9%	41.7%	1	90
$181.00	Oct 30	Nov 20	41.5%	30.5%	36.0%	--	1.7K
$183.00	Oct 30	Dec 4	38.5%	28.7%	34.0%	2	117
$180.00	Oct 30	Nov 27	40.5%	30.5%	32.5%	7	428

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 1.99, avg 4.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$186.00	$187.00	Oct 30	$0.26	$0.74	$0.26	42%	2.85	$186.26
$186.00	$187.00	Nov 20	$0.33	$0.67	$0.33	47%	2.03	$186.33
$189.00	$190.00	Nov 6	$0.23	$0.77	$0.23	34%	3.35	$189.23
$191.00	$192.00	Nov 13	$0.23	$0.77	$0.23	31%	3.35	$191.23
$191.00	$192.00	Nov 6	$0.19	$0.81	$0.19	27%	4.26	$191.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$183.00	Nov 27	$0.67	$1.33	$0.67	50%	1.99	$184.33
$183.00	$177.00	Dec 4	$2.02	$3.98	$2.02	45%	1.97	$180.98
$188.00	$187.50	Oct 30	$0.14	$0.36	$0.14	69%	2.57	$187.86
$181.00	$180.00	Nov 20	$0.20	$0.80	$0.20	40%	4.00	$180.80
$191.00	$190.00	Oct 30	$0.63	$0.37	$0.63	83%	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 4.00, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.00	$187.50	Nov 20	$0.40	$0.40	$0.10	56%	4.00	$187.40
$190.00	$191.00	Nov 6	$0.46	$0.46	$0.54	69%	0.85	$190.46
$200.00	$205.00	Nov 20	$0.53	$0.53	$4.47	86%	0.12	$200.53
$194.00	$195.00	Oct 30	$0.19	$0.19	$0.81	90%	0.23	$194.19
$188.00	$189.00	Nov 6	$0.49	$0.49	$0.51	62%	0.96	$188.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Nov 6	$0.39	$0.39	$2.11	86%	0.18	$169.61
$160.00	$155.00	Nov 6	$0.25	$0.25	$4.75	94%	0.05	$159.75
$182.00	$181.00	Nov 20	$0.53	$0.53	$0.47	57%	1.13	$181.47
$181.00	$180.00	Oct 30	$0.39	$0.39	$0.61	67%	0.64	$180.61
$177.00	$175.00	Nov 6	$0.54	$0.54	$1.46	73%	0.37	$176.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.64, cheapest $2.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 20	$2.95	41.5%	30.5%
$182.50	Oct 30	Nov 20	$3.13	39.8%	31.0%
$182.00	Oct 30	Nov 13	$2.25	40.6%	32.7%
$183.00	Oct 30	Nov 13	$2.30	38.5%	32.0%
$187.50	Oct 30	Nov 13	$2.15	37.3%	32.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$1.22	41.5%	35.1%
$182.00	Oct 30	Nov 6	$1.23	40.6%	34.4%
$182.50	Oct 30	Nov 6	$1.37	39.8%	34.8%
$187.00	Oct 30	Nov 6	$1.22	38.8%	34.6%
$187.50	Oct 30	Nov 6	$1.15	37.3%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 3.32% of stock, avg 6.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Oct 30	$3.28	$2.84	$6.12	$177.88	$190.12	3.32%
$186.00	Oct 30	$2.22	$3.90	$6.12	$179.88	$192.12	3.32%
$185.00	Oct 30	$2.71	$3.42	$6.13	$178.87	$191.13	3.33%
$183.00	Oct 30	$3.93	$2.42	$6.35	$176.65	$189.35	3.44%
$188.00	Oct 30	$1.44	$4.97	$6.41	$181.59	$194.41	3.48%
$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	$1.68	$4.83	$6.51	$180.99	$194.01	3.53%
$182.00	Oct 30	$4.63	$2.17	$6.80	$175.20	$188.80	3.69%
$189.00	Oct 30	$1.17	$5.80	$6.97	$182.03	$195.97	3.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 1.79% of stock, avg 4.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$188.00	$181.00	Oct 30	$1.44	$1.86	$3.30	$177.70	$191.30
$187.50	$181.00	Oct 30	$1.68	$1.86	$3.54	$177.46	$191.04
$188.00	$182.00	Oct 30	$1.44	$2.17	$3.61	$178.39	$191.61
$187.50	$182.00	Oct 30	$1.68	$2.17	$3.85	$178.15	$191.35
$187.00	$181.00	Oct 30	$1.96	$1.86	$3.82	$177.18	$190.82
$188.00	$182.50	Oct 30	$1.44	$2.31	$3.75	$178.75	$191.75
$187.00	$182.00	Oct 30	$1.96	$2.17	$4.13	$177.87	$191.13
$187.50	$182.50	Oct 30	$1.68	$2.31	$3.99	$178.51	$191.49
$188.00	$183.00	Oct 30	$1.44	$2.42	$3.86	$179.14	$191.86
$187.00	$182.50	Oct 30	$1.96	$2.31	$4.27	$178.23	$191.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 1.38, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/181	194/195	Oct 30	$0.58	$0.42	57%	1.38	$180.42	$194.58
175/176	194/195	Oct 30	$0.40	$0.60	74%	0.67	$175.60	$194.40
180/181	190/191	Oct 30	$0.69	$0.31	44%	2.23	$180.31	$190.69
178/179	194/195	Oct 30	$0.48	$0.52	64%	0.92	$178.52	$194.48
180/181	198/198	Oct 30	$0.51	$0.49	61%	1.04	$180.49	$198.01
178/179	190/191	Nov 6	$0.75	$0.25	37%	3.00	$178.25	$190.75
175/176	190/191	Oct 30	$0.51	$0.49	61%	1.04	$175.49	$190.51
175/176	198/198	Oct 30	$0.33	$0.67	78%	0.49	$175.67	$197.83
178/179	190/191	Oct 30	$0.59	$0.41	52%	1.44	$178.41	$190.59
178/179	198/198	Oct 30	$0.41	$0.59	69%	0.69	$178.59	$197.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.10	$4.90	6%	49.00
$171.00	$175.00	$179.00	Nov 20	$0.28	$3.72	15%	13.29
$200.00	$205.00	$210.00	Nov 27	$0.26	$4.74	11%	18.23
$183.00	$185.00	$187.00	Nov 13	$0.12	$1.88	12%	15.67
$150.00	$155.00	$160.00	Nov 20	$0.08	$4.92	3%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Nov 27	$0.26	$4.74	14%	18.23
$155.00	$160.00	$165.00	Nov 27	$0.10	$4.90	7%	49.00
$160.00	$165.00	$170.00	Nov 27	$0.22	$4.78	10%	21.73
$185.00	$187.50	$190.00	Nov 27	$0.13	$2.37	12%	18.23
$170.00	$172.50	$175.00	Nov 13	$0.08	$2.42	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. 101 found (best net $-0.06, 89 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	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$150.00	1:2	Nov 13	-$0.10	$9.90
$170.00	$165.00	1:2	Nov 20	-$0.57	$4.43
$170.00	$165.00	1:2	Nov 13	-$0.49	$4.51
$172.00	$170.00	1:2	Oct 30	-$0.01	$1.99
$170.00	$167.50	1:2	Nov 6	-$0.24	$2.26

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 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$186.00	Nov 27	$5.35	0.48	0.9%	2.90%	3.81%	--	11
$192.00	Dec 4	$3.40	0.35	4.2%	1.84%	6.01%	--	12
$187.50	Nov 27	$4.60	0.44	1.7%	2.50%	4.22%	--	18
$185.00	Nov 20	$5.55	0.50	0.4%	3.01%	3.37%	1	2.5K
$189.00	Nov 27	$4.00	0.40	2.5%	2.17%	4.70%	--	21
$187.00	Nov 20	$4.65	0.45	1.4%	2.52%	3.97%	1	601
$190.00	Nov 27	$3.55	0.38	3.1%	1.93%	5.00%	--	27
$186.00	Nov 20	$4.75	0.47	0.9%	2.58%	3.48%	--	408
$187.50	Nov 20	$4.05	0.43	1.7%	2.20%	3.92%	--	215
$188.00	Nov 20	$3.85	0.42	2.0%	2.09%	4.08%	--	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 379

Total Puts 116

Put/Call Ratio 0.31

Net Difference 263

Prior's Put/Call Breakdown

Total Calls 905

Total Puts 892

Put/Call Ratio 0.99

Net Difference 13

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