XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$184.32 +0.59%

(10/26 09:50) ◀

Monday, October 26, 2026 (9:55am)

▶ (10/26 10:00)

◀ 10/26 09:55 ▶

Option Volume

Detail

ℹ

Current (10/26 9:55am) 621

Calls: 449 (72%)

Puts: 172 (28%)

Prior (10/23) 2,776

Calls: 955 (34%)

Puts: 1,821 (66%)

Current vs Prior -77.63%

Calls: -52.98% (Calls)

Puts: -90.55% (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 -97.22%

Calls: -94.31%

Puts: -98.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 9:55am) $174.1K

Calls: $126.2K (73%)

Puts: $47.9K (27%)

Prior (10/23) $729.9K

Calls: $328.8K (45%)

Puts: $401.1K (55%)

Current vs Prior -76.15%

Calls: -61.61%

Puts: -88.07%

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 -98.60%

Calls: -97.76%

Puts: -99.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:55am) 0.38

Prior (10/23) 1.91

Current vs Prior -79.91%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -77.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 9:55am) 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%6.83% | 9.75%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -8.49% | -7.27%-5.31% | -1.39%

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

Current vs 7-Day Avg +40.35% | +20.53%+25.37% | +10.73%

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

Current vs 7-Day Eod -8.49% | -7.27%-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

Moderately bullish flow with 73% call dollar volume ($126.2K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (449 calls vs 172 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
09:55	BULLISH	BULLISH	BULLISH
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 29 of results (avg 6.7%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	19.25	19.75	$19.50	2.6%	4	1.00	5
$166.00	Oct 30	18.20	18.80	$18.50	3.2%	7	1.00	1
$185.00	Nov 20	5.85	6.05	$5.95	3.4%	1	0.50	2.5K
$167.50	Oct 30	16.70	17.30	$17.00	3.5%	6	0.94	3
$160.00	Nov 20	25.25	26.25	$25.75	3.9%	--	0.90	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Nov 27	13.60	14.35	$13.98	5.4%	2	0.78	3
$196.00	Nov 20	12.55	13.40	$12.98	6.5%	--	0.78	65
$197.00	Oct 30	12.35	13.25	$12.80	7.0%	2	0.94	267
$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

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.60, cheapest $0.44)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	0.86	0.97	$0.92	12.0%	4	0.14	1.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 30	0.52	0.62	$0.57	17.5%	3	0.13	177
$160.00	Nov 6	0.24	0.29	$0.27	18.5%	8	0.04	165

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 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	19.75	$19.50	2.6%	4	1.00	5
$166.00	Oct 30	18.20	18.80	$18.50	3.2%	7	1.00	1
$167.50	Oct 30	16.70	17.30	$17.00	3.5%	6	0.94	3
$167.00	Oct 30	17.20	17.95	$17.58	4.3%	8	0.94	3
$150.00	Nov 20	34.45	36.20	$35.33	5.0%	--	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%	--	0.98	95
$196.00	Oct 30	11.00	12.65	$11.83	13.9%	--	0.97	133
$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%	--	0.95	118
$195.00	Oct 30	10.00	11.70	$10.85	15.7%	--	0.94	169

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 487, top 76)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 30	0.24	0.37	$0.31	41.9%	76	0.10	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
$195.00	Oct 30	0.13	0.19	$0.16	37.5%	32	0.06	863
$187.50	Oct 30	1.38	1.98	$1.68	35.7%	31	0.34	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	0.24	0.29	$0.27	18.5%	8	0.04	165
$180.00	Oct 30	1.44	1.66	$1.55	14.2%	6	0.29	392
$165.00	Oct 30	0.05	0.08	$0.07	42.9%	5	0.02	75
$193.00	Nov 20	10.15	11.45	$10.80	12.0%	5	0.71	104
$163.00	Oct 30	0.03	0.06	$0.05	60.0%	4	0.01	5

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 25.5%, max 42.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Nov 27	41.5%	30.2%	37.5%	--	31
$180.00	Oct 30	Nov 27	41.7%	30.6%	36.6%	2	22
$182.00	Oct 30	Nov 20	40.6%	30.9%	31.3%	--	79
$184.00	Oct 30	Nov 27	37.9%	29.0%	30.6%	--	77
$182.50	Oct 30	Nov 20	39.9%	31.0%	28.5%	--	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%	42.6%	--	165
$179.00	Oct 30	Nov 27	43.9%	30.9%	41.7%	1	90
$180.00	Oct 30	Nov 27	41.7%	30.6%	36.6%	8	428
$181.00	Oct 30	Nov 20	41.5%	30.5%	36.0%	--	1.7K
$183.00	Oct 30	Dec 4	38.5%	28.7%	34.1%	5	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 1.99, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$186.00	$187.00	Oct 30	$0.29	$0.71	$0.29	42%	2.45	$186.29
$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
$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
$185.00	$183.00	Nov 27	$0.67	$1.33	$0.67	50%	1.99	$184.33
$183.00	$177.00	Dec 4	$2.03	$3.97	$2.03	45%	1.96	$180.97
$188.00	$187.50	Oct 30	$0.14	$0.36	$0.14	69%	2.57	$187.86
$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	83%	0.59	$190.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 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
$194.00	$195.00	Oct 30	$0.24	$0.24	$0.76	89%	0.32	$194.24
$188.00	$189.00	Nov 6	$0.49	$0.49	$0.51	62%	0.96	$188.49
$192.00	$192.50	Nov 13	$0.26	$0.26	$0.24	71%	1.08	$192.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$169.00	$166.00	Oct 30	$0.23	$0.23	$2.77	94%	0.08	$168.77
$170.00	$167.50	Nov 6	$0.39	$0.39	$2.11	86%	0.18	$169.61
$162.00	$161.00	Nov 6	$0.17	$0.17	$0.83	94%	0.20	$161.83
$182.00	$181.00	Nov 20	$0.53	$0.53	$0.47	57%	1.13	$181.47
$176.00	$175.00	Oct 30	$0.23	$0.23	$0.77	84%	0.30	$175.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.65, 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	$3.35	39.9%	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	37.4%	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	39.9%	34.8%
$187.00	Oct 30	Nov 6	$1.22	38.8%	34.6%
$187.50	Oct 30	Nov 6	$1.15	37.4%	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%
$185.00	Oct 30	$2.73	$3.42	$6.15	$178.85	$191.15	3.34%
$186.00	Oct 30	$2.25	$3.90	$6.15	$179.85	$192.15	3.34%
$183.00	Oct 30	$3.93	$2.42	$6.35	$176.65	$189.35	3.45%
$188.00	Oct 30	$1.42	$4.97	$6.39	$181.61	$194.39	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	$1.68	$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. 131 found (cheapest 1.78% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$188.00	$181.00	Oct 30	$1.42	$1.86	$3.28	$177.72	$191.28
$187.50	$181.00	Oct 30	$1.68	$1.86	$3.54	$177.46	$191.04
$188.00	$182.00	Oct 30	$1.42	$2.17	$3.59	$178.41	$191.59
$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	$1.42	$2.31	$3.73	$178.77	$191.73
$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	$1.42	$2.42	$3.84	$179.16	$191.84
$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. 212 found (best R:R 1.70, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
161/162	190/191	Nov 6	$0.63	$0.37	63%	1.70	$161.37	$190.63
175/176	194/195	Oct 30	$0.47	$0.53	72%	0.89	$175.53	$194.47
178/179	194/195	Oct 30	$0.53	$0.47	63%	1.13	$178.47	$194.53
173/174	194/195	Oct 30	$0.36	$0.64	77%	0.56	$173.64	$194.36
178/179	190/191	Nov 6	$0.75	$0.25	37%	3.00	$178.25	$190.75
161/162	193/194	Nov 6	$0.38	$0.62	73%	0.61	$161.62	$193.38
175/176	195/196	Oct 30	$0.33	$0.67	78%	0.49	$175.67	$195.33
180/181	194/195	Oct 30	$0.55	$0.45	56%	1.22	$180.45	$194.55
175/176	190/191	Oct 30	$0.48	$0.52	62%	0.92	$175.52	$190.48
176/177	194/195	Oct 30	$0.39	$0.61	70%	0.64	$176.61	$194.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 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	$0.11	$4.89	7%	44.45
$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. 104 found (best net $-1.47, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$186.00	$192.00	1:2	Dec 4	-$1.47	$4.53
$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
$207.50	$210.00	1:2	Nov 20	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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
$160.00	$155.00	1:2	Nov 6	-$0.05	$4.95
$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. 82 found (best yield 3.28%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$186.00	Dec 4	$6.05	0.48	0.9%	3.28%	4.19%	4	--
$185.00	Nov 20	$5.85	0.50	0.4%	3.17%	3.54%	1	2.5K
$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%	1	18
$189.00	Nov 27	$4.00	0.40	2.5%	2.17%	4.71%	--	21
$187.00	Nov 20	$4.65	0.45	1.4%	2.52%	3.98%	1	601
$186.00	Nov 20	$5.00	0.47	0.9%	2.71%	3.62%	--	408
$190.00	Nov 27	$3.55	0.38	3.1%	1.93%	5.01%	--	27
$190.00	Nov 20	$3.40	0.36	3.1%	1.84%	4.93%	2	2.5K

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 449

Total Puts 172

Put/Call Ratio 0.38

Net Difference 277

Prior's Put/Call Breakdown

Total Calls 955

Total Puts 1,821

Put/Call Ratio 1.91

Net Difference -866

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