XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.72 +0.27%

(10/26 09:55) ◀

Monday, October 26, 2026 (10:00am)

▶ (10/26 10:05)

◀ 10/26 10:00 ▶

Option Volume

Detail

ℹ

Current (10/26 10:00am) 1,103

Calls: 905 (82%)

Puts: 198 (18%)

Prior (10/23) 2,932

Calls: 1,016 (35%)

Puts: 1,916 (65%)

Current vs Prior -62.38%

Calls: -10.93% (Calls)

Puts: -89.67% (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 -95.07%

Calls: -88.53%

Puts: -98.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:00am) $280.3K

Calls: $222.5K (79%)

Puts: $57.8K (21%)

Prior (10/23) $857.3K

Calls: $437.5K (51%)

Puts: $419.8K (49%)

Current vs Prior -67.31%

Calls: -49.15%

Puts: -86.24%

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 -97.74%

Calls: -96.04%

Puts: -99.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:00am) 0.22

Prior (10/23) 1.89

Current vs Prior -88.40%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -86.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:00am) 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 3.73% | 5.25%6.97% | 9.79%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -5.99% | -4.50%-3.26% | -1.07%

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

Current vs 7-Day Avg +44.17% | +24.14%+28.08% | +11.09%

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

Current vs 7-Day Eod -5.99% | -4.50%-3.07% | -1.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.09% | 19.58%

Calls: 29.26% | 20.56%

Puts: 24.91% | 18.60%

Prior 22.63% | 16.37%

Calls: 25.82% | 16.41%

Puts: 19.44% | 16.33%

Current vs Prior +19.71% | +19.61%

Prior 7-Day Avg 33.88% | 26.05%

Calls: 32.11% | 24.06%

Puts: 35.66% | 28.05%

Current vs 7-Day Avg -20.05% | -24.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($222.5K) vs puts ($57.8K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (905 calls vs 198 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
10:00	BULLISH	BULLISH	BULLISH
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 27 of results (avg 7.4%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	11.85	12.40	$12.13	4.5%	--	0.73	23
$150.00	Nov 20	34.45	36.20	$35.33	5.0%	--	0.95	20
$165.00	Oct 30	18.70	19.65	$19.17	5.0%	4	0.98	5
$165.00	Nov 20	20.45	21.55	$21.00	5.2%	--	0.87	24
$160.00	Nov 20	24.85	26.25	$25.55	5.5%	--	0.91	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	8.60	9.25	$8.93	7.3%	--	0.65	4.6K
$205.00	Nov 20	20.00	21.65	$20.83	7.9%	--	0.94	211
$197.00	Nov 27	13.60	14.80	$14.20	8.5%	3	0.79	3
$191.00	Nov 20	9.05	9.85	$9.45	8.5%	--	0.67	212
$196.00	Nov 20	12.55	13.70	$13.13	8.8%	--	0.79	65

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.41, cheapest $0.39)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Oct 30	0.36	0.41	$0.39	12.8%	3	0.12	111

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 30	0.53	0.61	$0.57	14.0%	4	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. 105 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	18.70	19.65	$19.17	5.0%	4	0.98	5
$166.00	Oct 30	17.60	18.80	$18.20	6.6%	7	0.98	1
$167.50	Oct 30	16.15	17.30	$16.73	6.9%	6	0.97	3
$167.00	Oct 30	16.60	17.95	$17.27	7.8%	8	0.95	3
$150.00	Nov 20	34.45	36.20	$35.33	5.0%	--	0.95	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 30	10.00	11.70	$10.85	15.7%	--	1.00	169
$196.00	Oct 30	11.00	12.65	$11.83	13.9%	--	1.00	133
$198.00	Oct 30	12.80	14.60	$13.70	13.1%	--	1.00	95
$200.00	Oct 30	14.75	16.45	$15.60	10.9%	2	1.00	2
$197.50	Oct 30	12.45	14.10	$13.27	12.4%	--	0.99	118

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 959, top 352)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Nov 20	1.23	1.51	$1.37	20.4%	352	0.19	1.8K
$193.00	Oct 30	0.24	0.37	$0.31	41.9%	76	0.10	224
$200.00	Nov 20	0.76	0.95	$0.86	22.1%	69	0.13	1.9K
$192.00	Nov 6	1.13	1.60	$1.37	34.3%	52	0.24	45
$195.00	Oct 30	0.09	0.19	$0.14	71.4%	32	0.05	863

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	1.50	1.77	$1.64	16.5%	6	0.30	392
$163.00	Oct 30	0.04	0.06	$0.05	40.0%	5	0.01	5
$165.00	Oct 30	0.05	0.09	$0.07	57.1%	5	0.02	75
$193.00	Nov 20	10.15	11.45	$10.80	12.0%	5	0.72	104

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 25.2%, max 41.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Nov 27	41.8%	30.1%	38.9%	--	31
$180.00	Oct 30	Nov 27	42.0%	30.5%	37.6%	2	22
$184.00	Oct 30	Nov 27	37.7%	29.0%	30.0%	--	77
$182.00	Oct 30	Nov 20	39.9%	30.9%	29.3%	--	79
$182.50	Oct 30	Nov 20	39.1%	31.0%	26.4%	11	78

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.00	Oct 30	Dec 4	43.9%	31.0%	41.3%	--	165
$179.00	Oct 30	Nov 27	43.3%	30.9%	40.2%	1	90
$180.00	Oct 30	Nov 27	42.0%	30.5%	37.6%	8	428
$181.00	Oct 30	Nov 20	41.8%	30.9%	35.6%	--	1.7K
$183.00	Oct 30	Dec 4	38.3%	28.7%	33.5%	5	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 1.94, avg 3.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Nov 20	$0.38	$0.62	$0.38	62%	1.63	$180.38
$190.00	$191.00	Nov 20	$0.20	$0.80	$0.20	36%	4.00	$190.20
$185.00	$186.00	Nov 20	$0.37	$0.63	$0.37	50%	1.70	$185.37
$194.00	$195.00	Nov 20	$0.13	$0.87	$0.13	25%	6.69	$194.13
$186.00	$187.00	Nov 6	$0.32	$0.68	$0.32	45%	2.12	$186.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$197.00	Oct 30	$0.17	$0.33	$0.17	99%	1.94	$197.33
$183.00	$177.00	Dec 4	$2.03	$3.97	$2.03	46%	1.96	$180.97
$197.50	$197.00	Nov 27	$0.20	$0.30	$0.20	80%	1.50	$197.30
$175.00	$173.00	Nov 6	$0.19	$1.81	$0.19	21%	9.53	$174.81
$187.50	$185.00	Nov 27	$1.17	$1.33	$1.17	56%	1.14	$186.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 1.50, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Nov 20	$0.60	$0.60	$0.40	61%	1.50	$189.60
$193.00	$194.00	Nov 20	$0.47	$0.47	$0.53	71%	0.89	$193.47
$184.00	$186.00	Nov 27	$1.17	$1.17	$0.83	48%	1.41	$185.17
$184.00	$185.00	Nov 20	$0.65	$0.65	$0.35	48%	1.86	$184.65
$190.00	$191.00	Nov 6	$0.42	$0.42	$0.58	69%	0.72	$190.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$174.00	$173.00	Oct 30	$0.24	$0.24	$0.76	88%	0.32	$173.76
$169.00	$167.50	Oct 30	$0.19	$0.19	$1.31	94%	0.15	$168.81
$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
$176.00	$175.00	Oct 30	$0.23	$0.23	$0.77	83%	0.30	$175.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.66, cheapest $3.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 20	$3.10	41.8%	30.9%
$182.50	Oct 30	Nov 20	$2.93	39.1%	31.0%
$182.00	Oct 30	Nov 13	$2.43	39.9%	32.6%
$183.00	Oct 30	Nov 13	$2.30	38.3%	31.9%
$187.50	Oct 30	Nov 13	$2.18	37.6%	32.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$1.20	41.8%	35.5%
$182.00	Oct 30	Nov 6	$1.33	39.9%	35.2%
$182.50	Oct 30	Nov 6	$1.37	39.1%	34.8%
$187.50	Oct 30	Nov 6	$1.15	37.6%	33.4%
$184.00	Oct 30	Nov 6	$1.37	37.7%	34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 3.27% of stock, avg 6.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 30	$2.58	$3.42	$6.00	$179.00	$191.00	3.27%
$186.00	Oct 30	$2.17	$3.90	$6.07	$179.93	$192.07	3.30%
$184.00	Oct 30	$3.21	$2.93	$6.14	$177.86	$190.14	3.34%
$183.00	Oct 30	$3.93	$2.47	$6.40	$176.60	$189.40	3.48%
$187.00	Oct 30	$1.87	$4.53	$6.40	$180.60	$193.40	3.48%
$188.00	Oct 30	$1.37	$5.07	$6.44	$181.56	$194.44	3.51%
$187.50	Oct 30	$1.65	$4.83	$6.48	$181.02	$193.98	3.53%
$182.50	Oct 30	$4.20	$2.31	$6.51	$175.99	$189.01	3.54%
$182.00	Oct 30	$4.45	$2.17	$6.62	$175.38	$188.62	3.60%
$189.00	Oct 30	$1.10	$5.80	$6.90	$182.10	$195.90	3.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.80% of stock, avg 4.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$188.00	$181.00	Oct 30	$1.37	$1.93	$3.30	$177.70	$191.30
$187.50	$181.00	Oct 30	$1.65	$1.93	$3.58	$177.42	$191.08
$188.00	$182.00	Oct 30	$1.37	$2.17	$3.54	$178.46	$191.54
$187.00	$181.00	Oct 30	$1.87	$1.93	$3.80	$177.20	$190.80
$187.50	$182.00	Oct 30	$1.65	$2.17	$3.82	$178.18	$191.32
$188.00	$182.50	Oct 30	$1.37	$2.31	$3.68	$178.82	$191.68
$187.00	$182.00	Oct 30	$1.87	$2.17	$4.04	$177.96	$191.04
$187.50	$182.50	Oct 30	$1.65	$2.31	$3.96	$178.54	$191.46
$187.00	$182.50	Oct 30	$1.87	$2.31	$4.18	$178.32	$191.18
$188.00	$183.00	Oct 30	$1.37	$2.47	$3.84	$179.16	$191.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 1.44, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
161/162	190/191	Nov 6	$0.59	$0.41	63%	1.44	$161.41	$190.59
173/174	191/192	Oct 30	$0.46	$0.54	71%	0.85	$173.54	$191.46
173/174	193/194	Oct 30	$0.36	$0.64	78%	0.56	$173.64	$193.36
173/174	190/191	Oct 30	$0.47	$0.53	66%	0.89	$173.53	$190.47
161/162	191/192	Nov 6	$0.45	$0.55	67%	0.82	$161.55	$191.45
173/174	189/190	Oct 30	$0.50	$0.50	62%	1.00	$173.50	$189.50
175/176	191/192	Oct 30	$0.45	$0.55	66%	0.82	$175.55	$191.45
161/162	193/194	Nov 6	$0.38	$0.62	73%	0.61	$161.62	$193.38
175/176	193/194	Oct 30	$0.35	$0.65	73%	0.54	$175.65	$193.35
178/179	190/191	Nov 6	$0.71	$0.29	37%	2.45	$178.29	$190.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 27	$0.22	$4.78	11%	21.73
$160.00	$165.00	$170.00	Nov 20	$0.23	$4.77	10%	20.74
$200.00	$202.50	$205.00	Nov 13	$0.06	$2.44	5%	40.67
$200.00	$202.50	$205.00	Nov 6	$0.05	$2.45	3%	49.00
$187.00	$188.00	$189.00	Nov 6	$0.06	$0.94	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Nov 27	$0.28	$4.72	14%	16.86
$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
$170.00	$172.50	$175.00	Nov 13	$0.08	$2.42	8%	30.25
$150.00	$155.00	$160.00	Nov 20	$0.08	$4.92	4%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-0.17, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$186.00	$192.00	1:2	Dec 4	-$1.45	$4.55
$200.00	$205.00	1:2	Nov 27	-$0.10	$4.90
$180.00	$184.00	1:2	Nov 6	-$2.22	$1.78
$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
$175.00	$165.00	1:2	Dec 4	-$0.17	$9.83
$170.00	$165.00	1:2	Nov 20	-$0.57	$4.43
$170.00	$165.00	1:2	Nov 13	-$0.49	$4.51
$159.00	$155.00	1:2	Nov 6	-$0.08	$3.92
$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. 86 found (best yield 3.29%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$186.00	Dec 4	$6.05	0.48	1.2%	3.29%	4.53%	4	--
$184.00	Nov 27	$6.45	0.52	0.1%	3.51%	3.66%	--	30
$186.00	Nov 27	$5.35	0.48	1.2%	2.91%	4.15%	--	11
$192.00	Dec 4	$3.40	0.35	4.5%	1.85%	6.36%	--	12
$187.50	Nov 27	$4.60	0.44	2.1%	2.50%	4.56%	1	18
$189.00	Nov 27	$4.00	0.41	2.9%	2.18%	5.05%	--	21
$185.00	Nov 20	$5.50	0.50	0.7%	2.99%	3.69%	1	2.5K
$186.00	Nov 20	$5.00	0.47	1.2%	2.72%	3.96%	--	408
$184.00	Nov 20	$5.90	0.52	0.1%	3.21%	3.36%	--	293
$187.00	Nov 20	$4.45	0.45	1.8%	2.42%	4.21%	1	601

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 905

Total Puts 198

Put/Call Ratio 0.22

Net Difference 707

Prior's Put/Call Breakdown

Total Calls 1,016

Total Puts 1,916

Put/Call Ratio 1.89

Net Difference -900

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