XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$184.37 +0.62%

(10/26 10:10) ◀

Monday, October 26, 2026 (10:15am)

▶ (10/26 10:20)

◀ 10/26 10:15 ▶

Option Volume

Detail

ℹ

Current (10/26 10:15am) 1,904

Calls: 1,352 (71%)

Puts: 552 (29%)

Prior (10/23) 3,931

Calls: 1,469 (37%)

Puts: 2,462 (63%)

Current vs Prior -51.56%

Calls: -7.96% (Calls)

Puts: -77.58% (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 -91.48%

Calls: -82.86%

Puts: -96.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:15am) $628.1K

Calls: $309.9K (49%)

Puts: $318.2K (51%)

Prior (10/23) $1.12M

Calls: $544.7K (49%)

Puts: $576.5K (51%)

Current vs Prior -43.98%

Calls: -43.09%

Puts: -44.81%

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 -94.93%

Calls: -94.49%

Puts: -95.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:15am) 0.41

Prior (10/23) 1.68

Current vs Prior -75.64%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -75.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:15am) 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 3.56% | 5.06%6.77% | 9.82%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -10.29% | -7.99%-6.09% | -0.76%

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

Current vs 7-Day Avg +37.59% | +19.60%+24.34% | +11.44%

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

Current vs 7-Day Eod -10.29% | -7.99%-5.90% | -1.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.05% | 23.04%

Calls: 31.75% | 24.57%

Puts: 28.36% | 21.51%

Prior 22.63% | 16.37%

Calls: 25.82% | 16.41%

Puts: 19.44% | 16.33%

Current vs Prior +32.79% | +40.75%

Prior 7-Day Avg 33.88% | 26.05%

Calls: 32.11% | 24.06%

Puts: 35.66% | 28.05%

Current vs 7-Day Avg -11.32% | -11.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (1,352 calls vs 552 puts). P/C ratio dropping 76% - sentiment shifting bullish. Put-heavy open interest (531,228 puts vs 267,836 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:15	BEARISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
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 24 of results (avg 7.7%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	24.85	26.15	$25.50	5.1%	--	0.91	16
$150.00	Nov 20	34.25	36.20	$35.23	5.5%	--	0.94	20
$155.00	Nov 20	29.45	31.35	$30.40	6.3%	--	0.93	20
$165.00	Nov 20	20.20	21.55	$20.88	6.5%	--	0.87	24
$185.00	Nov 20	5.75	6.15	$5.95	6.7%	5	0.49	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 30	14.40	15.30	$14.85	6.1%	60	0.96	--
$200.00	Oct 30	15.40	16.40	$15.90	6.3%	6	0.99	2
$195.00	Nov 6	10.90	11.75	$11.33	7.5%	60	0.85	274
$197.50	Nov 6	13.05	14.20	$13.63	8.4%	--	0.90	26
$197.00	Nov 6	12.65	13.80	$13.23	8.7%	--	0.89	81

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.80	0.95	$0.88	17.0%	70	0.13	1.9K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	18.35	19.75	$19.05	7.3%	4	1.00	5
$166.00	Oct 30	17.45	18.80	$18.13	7.4%	7	1.00	1
$167.50	Oct 30	16.00	17.30	$16.65	7.8%	6	1.00	3
$167.00	Oct 30	16.45	17.95	$17.20	8.7%	8	0.95	3
$168.00	Oct 30	15.50	16.80	$16.15	8.0%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	15.40	16.40	$15.90	6.3%	6	0.99	2
$198.00	Oct 30	12.80	14.80	$13.80	14.5%	--	0.97	95
$199.00	Oct 30	14.40	15.30	$14.85	6.1%	60	0.96	--
$196.00	Oct 30	11.00	12.85	$11.93	15.5%	--	0.96	133
$202.50	Nov 6	17.45	19.30	$18.38	10.1%	--	0.95	10

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 1.4K, top 352)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Nov 20	1.21	1.40	$1.31	14.5%	352	0.18	1.8K
$194.00	Oct 30	0.14	0.26	$0.20	60.0%	208	0.07	446
$195.00	Oct 30	0.11	0.15	$0.13	30.8%	118	0.05	863
$193.00	Oct 30	0.25	0.37	$0.31	38.7%	78	0.10	224
$200.00	Nov 20	0.80	0.95	$0.88	17.0%	70	0.13	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 30	14.40	15.30	$14.85	6.1%	60	0.96	--
$195.00	Nov 6	10.90	11.75	$11.33	7.5%	60	0.85	274
$175.00	Oct 30	0.48	0.60	$0.54	22.2%	9	0.13	177
$160.00	Nov 6	0.21	0.35	$0.28	50.0%	8	0.04	165
$180.00	Oct 30	1.32	1.77	$1.55	29.0%	7	0.30	392

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 22.6%, max 39.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Oct 30	Nov 27	40.6%	30.5%	33.1%	8	22
$181.00	Oct 30	Nov 27	39.8%	30.1%	32.3%	--	31
$184.00	Oct 30	Nov 27	38.2%	28.9%	32.1%	--	77
$182.50	Oct 30	Nov 20	39.7%	30.8%	28.9%	11	78
$182.00	Oct 30	Nov 20	39.3%	30.7%	27.9%	--	79

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.00	Oct 30	Dec 4	43.4%	31.1%	39.7%	--	165
$179.00	Oct 30	Nov 27	42.8%	30.9%	38.7%	1	90
$183.00	Oct 30	Dec 4	38.9%	28.6%	36.0%	5	117
$184.00	Oct 30	Dec 4	38.2%	28.4%	34.4%	5	115
$180.00	Oct 30	Nov 27	40.6%	30.5%	33.1%	9	428

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.75, avg 3.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$182.00	Oct 30	$0.50	$0.50	$0.50	66%	1.00	$181.50
$180.00	$184.00	Nov 6	$2.25	$1.75	$2.25	65%	0.78	$182.25
$186.00	$187.00	Nov 6	$0.31	$0.69	$0.31	44%	2.23	$186.31
$190.00	$191.00	Nov 20	$0.23	$0.77	$0.23	36%	3.35	$190.23
$186.00	$187.00	Oct 30	$0.26	$0.74	$0.26	40%	2.85	$186.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$190.00	Oct 30	$0.57	$0.43	$0.57	84%	0.75	$190.43
$183.00	$177.00	Dec 4	$2.00	$4.00	$2.00	45%	2.00	$181.00
$185.00	$183.00	Nov 27	$0.75	$1.25	$0.75	50%	1.67	$184.25
$175.00	$173.00	Nov 6	$0.19	$1.81	$0.19	21%	9.53	$174.81
$197.50	$197.00	Oct 30	$0.30	$0.20	$0.30	94%	0.67	$197.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 2.57, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$193.00	Nov 27	$0.36	$0.36	$0.14	68%	2.57	$192.86
$193.00	$194.00	Nov 6	$0.38	$0.38	$0.62	79%	0.61	$193.38
$188.00	$189.00	Nov 6	$0.55	$0.55	$0.45	63%	1.22	$188.55
$189.00	$190.00	Nov 20	$0.57	$0.57	$0.43	61%	1.33	$189.57
$192.50	$193.00	Nov 20	$0.34	$0.34	$0.16	70%	2.13	$192.84

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	$0.26	$0.26	$0.74	83%	0.35	$175.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.69, cheapest $3.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 20	$3.02	39.8%	30.7%
$182.50	Oct 30	Nov 20	$2.97	39.7%	30.8%
$183.00	Oct 30	Nov 13	$2.40	38.9%	31.8%
$182.00	Oct 30	Nov 13	$2.35	39.3%	32.5%
$179.00	Nov 6	Nov 20	$1.43	36.8%	32.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Oct 30	Nov 6	$1.27	39.7%	34.6%
$181.00	Oct 30	Nov 6	$1.30	39.8%	35.3%
$183.00	Oct 30	Nov 6	$1.33	38.9%	34.6%
$184.00	Oct 30	Nov 6	$1.31	38.2%	33.9%
$182.00	Oct 30	Nov 6	$1.33	39.3%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 3.23% of stock, avg 6.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 30	$2.53	$3.42	$5.95	$179.05	$190.95	3.23%
$186.00	Oct 30	$2.06	$4.00	$6.06	$179.94	$192.06	3.29%
$184.00	Oct 30	$3.15	$2.99	$6.14	$177.86	$190.14	3.33%
$187.50	Oct 30	$1.44	$4.83	$6.27	$181.23	$193.77	3.40%
$183.00	Oct 30	$3.73	$2.57	$6.30	$176.70	$189.30	3.42%
$187.00	Oct 30	$1.80	$4.53	$6.33	$180.67	$193.33	3.43%
$188.00	Oct 30	$1.27	$5.20	$6.47	$181.53	$194.47	3.51%
$182.50	Oct 30	$4.10	$2.41	$6.51	$175.99	$189.01	3.53%
$182.00	Oct 30	$4.43	$2.17	$6.60	$175.40	$188.60	3.58%
$181.00	Oct 30	$4.93	$1.83	$6.76	$174.24	$187.76	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.68% of stock, avg 4.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$188.00	$181.00	Oct 30	$1.27	$1.83	$3.10	$177.90	$191.10
$187.50	$181.00	Oct 30	$1.44	$1.83	$3.27	$177.73	$190.77
$187.00	$181.00	Oct 30	$1.80	$1.83	$3.63	$177.37	$190.63
$188.00	$182.00	Oct 30	$1.27	$2.17	$3.44	$178.56	$191.44
$187.50	$182.00	Oct 30	$1.44	$2.17	$3.61	$178.39	$191.11
$187.00	$182.00	Oct 30	$1.80	$2.17	$3.97	$178.03	$190.97
$186.00	$181.00	Oct 30	$2.06	$1.83	$3.89	$177.11	$189.89
$188.00	$182.50	Oct 30	$1.27	$2.41	$3.68	$178.82	$191.68
$187.50	$182.50	Oct 30	$1.44	$2.41	$3.85	$178.65	$191.35
$186.00	$182.00	Oct 30	$2.06	$2.17	$4.23	$177.77	$190.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 1.22, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
161/162	193/194	Nov 6	$0.55	$0.45	73%	1.22	$161.45	$193.55
173/174	198/198	Oct 30	$0.36	$0.64	82%	0.56	$173.64	$197.86
175/176	198/198	Oct 30	$0.38	$0.62	78%	0.61	$175.62	$197.88
161/162	191/192	Nov 6	$0.48	$0.52	67%	0.92	$161.52	$191.48
175/176	192/193	Nov 20	$0.73	$0.27	41%	2.70	$175.27	$193.23
168/169	198/198	Oct 30	$0.31	$1.19	88%	0.26	$168.69	$197.81
173/174	189/190	Oct 30	$0.50	$0.50	63%	1.00	$173.50	$189.50
173/174	190/191	Oct 30	$0.45	$0.55	68%	0.82	$173.55	$190.45
173/174	193/194	Oct 30	$0.35	$0.65	78%	0.54	$173.65	$193.35
178/179	193/194	Nov 6	$0.65	$0.35	47%	1.86	$178.35	$193.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 44.45, 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
$200.00	$202.50	$205.00	Nov 13	$0.06	$2.44	5%	40.67
$189.00	$190.00	$191.00	Oct 30	$0.05	$0.95	9%	19.00
$160.00	$165.00	$170.00	Nov 20	$0.26	$4.74	10%	18.23
$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
$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
$150.00	$155.00	$160.00	Nov 20	$0.08	$4.92	4%	61.50
$155.00	$160.00	$165.00	Nov 20	$0.15	$4.85	6%	32.33
$165.00	$170.00	$175.00	Nov 27	$0.36	$4.64	14%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-1.45, 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
$210.00	$215.00	1:2	Nov 27	-$0.08	$4.92
$207.50	$210.00	1:2	Nov 20	-$0.01	$2.49
$202.50	$205.00	1:2	Nov 13	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 13	-$0.43	$4.57
$170.00	$165.00	1:2	Nov 20	-$0.57	$4.43
$159.00	$155.00	1:2	Nov 6	-$0.08	$3.92
$170.00	$167.50	1:2	Nov 6	-$0.24	$2.26
$163.00	$160.00	1:2	Oct 30	-$0.03	$2.97

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 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$186.00	Dec 4	$6.05	0.48	0.9%	3.28%	4.17%	4	--
$186.00	Nov 27	$5.35	0.48	0.9%	2.90%	3.79%	--	11
$185.00	Nov 20	$5.75	0.49	0.3%	3.12%	3.46%	5	2.5K
$192.00	Dec 4	$3.40	0.35	4.1%	1.84%	5.98%	--	12
$187.50	Nov 27	$4.60	0.44	1.7%	2.49%	4.19%	1	18
$189.00	Nov 27	$4.00	0.40	2.5%	2.17%	4.68%	--	21
$190.00	Nov 27	$3.55	0.38	3.0%	1.93%	4.98%	--	27
$187.00	Nov 20	$4.45	0.44	1.4%	2.41%	3.84%	1	601
$186.00	Nov 20	$4.80	0.47	0.9%	2.60%	3.49%	1	408
$187.50	Nov 20	$4.05	0.43	1.7%	2.20%	3.89%	--	215

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 1,352

Total Puts 552

Put/Call Ratio 0.41

Net Difference 800

Prior's Put/Call Breakdown

Total Calls 1,469

Total Puts 2,462

Put/Call Ratio 1.68

Net Difference -993

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