XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$184.85 +0.88%

(10/26 10:15) ◀

Monday, October 26, 2026 (10:20am)

▶ (10/26 10:25)

◀ 10/26 10:20 ▶

Option Volume

Detail

ℹ

Current (10/26 10:20am) 2,065

Calls: 1,429 (69%)

Puts: 636 (31%)

Prior (10/23) 4,099

Calls: 1,571 (38%)

Puts: 2,528 (62%)

Current vs Prior -49.62%

Calls: -9.04% (Calls)

Puts: -74.84% (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 -90.76%

Calls: -81.88%

Puts: -95.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:20am) $682.1K

Calls: $328.1K (48%)

Puts: $353.9K (52%)

Prior (10/23) $1.23M

Calls: $625.3K (51%)

Puts: $609.1K (49%)

Current vs Prior -44.74%

Calls: -47.52%

Puts: -41.89%

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 -94.50%

Calls: -94.17%

Puts: -94.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:20am) 0.45

Prior (10/23) 1.61

Current vs Prior -72.34%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -73.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:20am) 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 3.53% | 5.05%6.66% | 9.60%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -11.06% | -8.23%-7.60% | -2.93%

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

Current vs 7-Day Avg +36.40% | +19.29%+22.33% | +9.00%

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

Current vs 7-Day Eod -11.06% | -8.23%-7.42% | -3.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.41% | 23.04%

Calls: 31.75% | 24.57%

Puts: 31.07% | 21.51%

Prior 22.63% | 16.37%

Calls: 25.82% | 16.41%

Puts: 19.44% | 16.33%

Current vs Prior +38.80% | +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 -7.30% | -11.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (1,429 calls vs 636 puts). P/C ratio dropping 72% - 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 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
10:20	BEARISH	BULLISH	BULLISH
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 16 of results (avg 7.5%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	34.25	36.20	$35.23	5.5%	--	0.94	20
$160.00	Nov 20	24.85	26.35	$25.60	5.9%	--	0.91	16
$155.00	Nov 20	29.45	31.35	$30.40	6.3%	--	0.93	20
$184.00	Nov 13	5.85	6.25	$6.05	6.6%	4	0.52	9
$160.00	Nov 13	24.35	26.05	$25.20	6.7%	1	0.93	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	3.80	3.90	$3.85	2.6%	--	0.37	3.1K
$186.00	Nov 20	6.05	6.45	$6.25	6.4%	--	0.52	852
$195.00	Nov 6	10.55	11.45	$11.00	8.2%	60	0.85	274
$205.00	Nov 20	20.00	21.85	$20.93	8.8%	--	0.93	211
$200.00	Oct 30	15.00	16.40	$15.70	8.9%	6	0.98	2

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	0.14	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	20.20	$19.27	9.6%	4	1.00	5
$166.00	Oct 30	17.45	19.20	$18.33	9.5%	7	1.00	1
$167.00	Oct 30	16.45	18.20	$17.33	10.1%	8	1.00	3
$167.50	Oct 30	16.00	17.70	$16.85	10.1%	6	1.00	3
$172.00	Oct 30	11.80	13.40	$12.60	12.7%	--	0.99	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	15.00	16.40	$15.70	8.9%	6	0.98	2
$198.00	Oct 30	12.80	14.80	$13.80	14.5%	--	0.97	95
$199.00	Oct 30	13.95	15.30	$14.63	9.2%	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. 120 active (total vol 1.5K, top 353)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Nov 20	1.21	1.55	$1.38	24.6%	353	0.19	1.8K
$194.00	Oct 30	0.14	0.26	$0.20	60.0%	208	0.07	446
$195.00	Oct 30	0.14	0.18	$0.16	25.0%	139	0.06	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	0.14	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 30	13.95	15.30	$14.63	9.2%	60	0.96	--
$195.00	Nov 6	10.55	11.45	$11.00	8.2%	60	0.85	274
$187.50	Oct 30	4.10	5.40	$4.75	27.4%	45	0.67	124
$175.00	Oct 30	0.42	0.60	$0.51	35.3%	11	0.12	177
$160.00	Nov 6	0.21	0.35	$0.28	50.0%	8	0.04	165

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 23.6%, max 40.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Nov 27	39.4%	30.1%	31.0%	--	31
$184.00	Oct 30	Nov 27	37.4%	29.0%	29.2%	--	77
$186.00	Oct 30	Dec 4	39.1%	30.8%	27.0%	11	150
$190.00	Oct 30	Nov 27	36.9%	29.4%	25.5%	15	583
$180.00	Oct 30	Nov 27	38.2%	30.7%	24.5%	8	22

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.00	Oct 30	Dec 4	43.6%	31.1%	40.2%	--	165
$179.00	Oct 30	Nov 27	42.2%	31.1%	35.8%	1	90
$183.00	Oct 30	Dec 4	38.0%	28.2%	34.7%	5	117
$184.00	Oct 30	Dec 4	37.4%	28.0%	33.7%	6	115
$178.00	Oct 30	Nov 20	42.5%	32.9%	29.2%	1	292

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.54, avg 4.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Nov 20	$0.30	$0.70	$0.30	53%	2.33	$184.30
$182.50	$183.00	Nov 20	$0.12	$0.38	$0.12	57%	3.17	$182.62
$185.00	$186.00	Oct 30	$0.29	$0.71	$0.29	47%	2.45	$185.29
$190.00	$191.00	Nov 20	$0.23	$0.77	$0.23	36%	3.35	$190.23
$187.00	$187.50	Nov 13	$0.12	$0.38	$0.12	43%	3.17	$187.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$193.00	Nov 6	$1.30	$0.70	$1.30	85%	0.54	$193.70
$183.00	$177.00	Dec 4	$1.90	$4.10	$1.90	45%	2.16	$181.10
$186.00	$185.00	Nov 20	$0.22	$0.78	$0.22	52%	3.55	$185.78
$175.00	$170.00	Nov 27	$0.83	$4.17	$0.83	28%	5.02	$174.17
$189.00	$188.00	Nov 20	$0.37	$0.63	$0.37	60%	1.70	$188.63

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 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$186.00	$192.00	Dec 4	$2.65	$2.65	$3.35	52%	0.79	$188.65
$192.50	$193.00	Nov 20	$0.34	$0.34	$0.16	70%	2.13	$192.84
$189.00	$190.00	Nov 20	$0.57	$0.57	$0.43	60%	1.33	$189.57
$188.00	$189.00	Nov 6	$0.53	$0.53	$0.47	62%	1.13	$188.53
$192.50	$193.00	Nov 27	$0.33	$0.33	$0.17	68%	1.94	$192.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$180.00	Nov 20	$0.60	$0.60	$0.40	61%	1.50	$180.40
$179.00	$178.00	Nov 6	$0.49	$0.49	$0.51	68%	0.96	$178.51
$176.00	$175.00	Oct 30	$0.29	$0.29	$0.71	83%	0.41	$175.71
$174.00	$173.00	Oct 30	$0.24	$0.24	$0.76	88%	0.32	$173.76
$176.00	$175.00	Nov 20	$0.42	$0.42	$0.58	71%	0.72	$175.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.65, cheapest $3.04)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 20	$3.04	39.4%	31.4%
$183.00	Oct 30	Nov 13	$2.38	38.0%	31.7%
$182.00	Oct 30	Nov 13	$2.35	38.3%	32.1%
$186.00	Oct 30	Nov 6	$1.26	39.1%	33.4%
$182.50	Oct 30	Nov 20	$3.05	36.9%	31.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$186.00	Oct 30	Nov 6	$1.30	39.1%	33.4%
$181.00	Oct 30	Nov 6	$1.25	39.4%	35.0%
$183.00	Oct 30	Nov 6	$1.29	38.0%	33.9%
$188.00	Oct 30	Nov 6	$1.18	37.2%	33.2%
$184.00	Oct 30	Nov 6	$1.28	37.4%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 3.21% of stock, avg 6.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 30	$2.56	$3.38	$5.94	$179.06	$190.94	3.21%
$184.00	Oct 30	$3.15	$2.92	$6.07	$177.93	$190.07	3.28%
$186.00	Oct 30	$2.27	$3.93	$6.20	$179.80	$192.20	3.35%
$183.00	Oct 30	$3.75	$2.49	$6.24	$176.76	$189.24	3.38%
$187.00	Oct 30	$1.80	$4.45	$6.25	$180.75	$193.25	3.38%
$182.50	Oct 30	$4.10	$2.18	$6.28	$176.22	$188.78	3.40%
$187.50	Oct 30	$1.55	$4.75	$6.30	$181.20	$193.80	3.41%
$182.00	Oct 30	$4.43	$2.09	$6.52	$175.48	$188.52	3.53%
$188.00	Oct 30	$1.43	$5.10	$6.53	$181.47	$194.53	3.53%
$181.00	Oct 30	$5.03	$1.79	$6.82	$174.18	$187.82	3.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.74% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$188.00	$181.00	Oct 30	$1.43	$1.79	$3.22	$177.78	$191.22
$187.50	$181.00	Oct 30	$1.55	$1.79	$3.34	$177.66	$190.84
$187.00	$181.00	Oct 30	$1.80	$1.79	$3.59	$177.41	$190.59
$188.00	$182.00	Oct 30	$1.43	$2.09	$3.52	$178.48	$191.52
$187.50	$182.00	Oct 30	$1.55	$2.09	$3.64	$178.36	$191.14
$187.00	$182.00	Oct 30	$1.80	$2.09	$3.89	$178.11	$190.89
$188.00	$182.50	Oct 30	$1.43	$2.18	$3.61	$178.89	$191.61
$187.50	$182.50	Oct 30	$1.55	$2.18	$3.73	$178.77	$191.23
$187.00	$182.50	Oct 30	$1.80	$2.18	$3.98	$178.52	$190.98
$186.00	$181.00	Oct 30	$2.27	$1.79	$4.06	$176.94	$190.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 5.25, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
178/179	193/194	Nov 6	$0.84	$0.16	48%	5.25	$178.16	$193.84
175/176	190/191	Oct 30	$0.63	$0.37	61%	1.70	$175.37	$190.63
173/174	190/191	Oct 30	$0.58	$0.42	66%	1.38	$173.42	$190.58
161/162	193/194	Nov 6	$0.50	$0.50	73%	1.00	$161.50	$193.50
175/176	193/194	Nov 20	$0.77	$0.23	43%	3.35	$175.23	$193.77
180/181	190/191	Oct 30	$0.75	$0.25	44%	3.00	$180.25	$190.75
178/179	191/192	Nov 6	$0.77	$0.23	42%	3.35	$178.23	$191.77
175/176	192/193	Nov 20	$0.76	$0.24	41%	3.17	$175.24	$193.26
178/179	190/191	Nov 6	$0.76	$0.24	38%	3.17	$178.24	$190.76
175/176	193/194	Oct 30	$0.40	$0.60	74%	0.67	$175.60	$193.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 21.73, 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	$0.22	$4.78	10%	21.73
$200.00	$202.50	$205.00	Nov 13	$0.06	$2.44	5%	40.67
$171.00	$175.00	$179.00	Nov 20	$0.33	$3.67	15%	11.12
$155.00	$160.00	$165.00	Nov 20	$0.15	$4.85	5%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 27	$0.16	$4.84	7%	30.25
$170.00	$172.50	$175.00	Nov 13	$0.10	$2.40	8%	24.00
$185.00	$187.50	$190.00	Nov 27	$0.16	$2.34	12%	14.62
$160.00	$165.00	$170.00	Nov 13	$0.27	$4.73	9%	17.52
$173.00	$174.00	$175.00	Nov 20	$0.05	$0.95	3%	19.00

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 $-1.30, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$186.00	$192.00	1:2	Dec 4	-$1.30	$4.70
$200.00	$205.00	1:2	Nov 27	-$0.10	$4.90
$180.00	$184.00	1:2	Nov 6	-$2.28	$1.72
$210.00	$215.00	1:2	Nov 27	-$0.08	$4.92
$207.50	$210.00	1:2	Nov 20	-$0.01	$2.49

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	-$0.52	$4.48
$170.00	$165.00	1:2	Nov 27	-$0.60	$4.40
$159.00	$155.00	1:2	Nov 6	-$0.08	$3.92
$165.00	$160.00	1:2	Nov 20	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 3.27%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$186.00	Dec 4	$6.05	0.48	0.6%	3.27%	3.90%	4	--
$186.00	Nov 27	$5.35	0.48	0.6%	2.89%	3.52%	--	11
$192.00	Dec 4	$3.40	0.35	3.9%	1.84%	5.71%	--	12
$185.00	Nov 20	$5.70	0.50	0.1%	3.08%	3.16%	5	2.5K
$187.50	Nov 27	$4.60	0.44	1.4%	2.49%	3.92%	1	18
$189.00	Nov 27	$4.00	0.41	2.2%	2.16%	4.41%	--	21
$190.00	Nov 27	$3.55	0.38	2.8%	1.92%	4.71%	--	27
$187.00	Nov 20	$4.45	0.45	1.2%	2.41%	3.57%	1	601
$186.00	Nov 20	$4.80	0.48	0.6%	2.60%	3.22%	1	408
$187.50	Nov 20	$4.10	0.43	1.4%	2.22%	3.65%	--	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 1,429

Total Puts 636

Put/Call Ratio 0.45

Net Difference 793

Prior's Put/Call Breakdown

Total Calls 1,571

Total Puts 2,528

Put/Call Ratio 1.61

Net Difference -957

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