XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$184.67 +0.79%

(10/26 10:20) ◀

Monday, October 26, 2026 (10:25am)

▶ (10/26 10:30)

◀ 10/26 10:25 ▶

Option Volume

Detail

ℹ

Current (10/26 10:25am) 2,194

Calls: 1,455 (66%)

Puts: 739 (34%)

Prior (10/23) 4,238

Calls: 1,657 (39%)

Puts: 2,581 (61%)

Current vs Prior -48.23%

Calls: -12.19% (Calls)

Puts: -71.37% (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 -90.18%

Calls: -81.55%

Puts: -94.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:25am) $754.6K

Calls: $332.1K (44%)

Puts: $422.4K (56%)

Prior (10/23) $1.27M

Calls: $651.7K (51%)

Puts: $615.7K (49%)

Current vs Prior -40.46%

Calls: -49.03%

Puts: -31.39%

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 -93.91%

Calls: -94.09%

Puts: -93.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:25am) 0.51

Prior (10/23) 1.56

Current vs Prior -67.39%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -69.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:25am) 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 3.50% | 5.05%6.59% | 9.50%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -11.79% | -8.13%-8.64% | -3.92%

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

Current vs 7-Day Avg +35.28% | +19.41%+20.96% | +7.88%

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

Current vs 7-Day Eod -11.79% | -8.13%-8.45% | -4.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.50% | 23.04%

Calls: 31.75% | 24.57%

Puts: 35.24% | 21.51%

Prior 22.63% | 16.37%

Calls: 25.82% | 16.41%

Puts: 19.44% | 16.33%

Current vs Prior +48.03% | +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 -1.13% | -11.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 67% - 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
10:25	BEARISH	BULLISH	BULLISH
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 18 of results (avg 7.2%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	5.70	6.00	$5.85	5.1%	5	0.50	2.5K
$150.00	Nov 20	34.25	36.20	$35.23	5.5%	--	0.93	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%	--	0.92	20
$160.00	Nov 13	24.35	26.05	$25.20	6.7%	1	0.94	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	6.50	6.75	$6.63	3.8%	57	0.55	1.7K
$186.00	Nov 20	6.00	6.35	$6.18	5.7%	7	0.53	852
$182.50	Nov 20	4.55	4.85	$4.70	6.4%	--	0.43	189
$180.00	Nov 20	3.70	3.95	$3.83	6.5%	3	0.36	3.1K
$200.00	Nov 20	15.60	16.80	$16.20	7.4%	--	0.86	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.62, cheapest $0.14)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 30	0.13	0.15	$0.14	14.3%	147	0.05	863
$190.00	Oct 30	0.80	0.90	$0.85	11.8%	16	0.21	556
$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
$167.50	Oct 30	16.00	17.70	$16.85	10.1%	6	1.00	3
$167.00	Oct 30	16.45	18.20	$17.33	10.1%	8	0.97	3
$172.00	Oct 30	11.80	13.40	$12.60	12.7%	--	0.97	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	0.99	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. 130 active (total vol 1.7K, 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	0.13	0.15	$0.14	14.3%	147	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	0.14	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
$187.00	Nov 20	6.50	6.75	$6.63	3.8%	57	0.55	1.7K
$187.50	Oct 30	4.10	5.40	$4.75	27.4%	45	0.67	124
$175.00	Oct 30	0.42	0.56	$0.49	28.6%	12	0.12	177

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 24.7%, max 41.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Nov 27	39.2%	30.5%	28.5%	--	31
$186.00	Oct 30	Dec 4	39.6%	30.8%	28.3%	11	150
$184.00	Oct 30	Nov 27	37.5%	29.4%	27.5%	--	77
$188.00	Oct 30	Nov 20	37.0%	29.4%	25.9%	8	928
$189.00	Oct 30	Nov 27	36.8%	29.4%	25.1%	7	128

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.00	Oct 30	Dec 4	43.8%	31.1%	41.0%	--	165
$183.00	Oct 30	Dec 4	38.4%	28.2%	36.0%	6	117
$179.00	Oct 30	Nov 27	42.5%	31.3%	35.4%	1	90
$184.00	Oct 30	Dec 4	37.5%	28.0%	34.1%	6	115
$185.00	Oct 30	Nov 27	37.1%	28.0%	32.6%	10	402

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.54, avg 4.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$184.00	Nov 13	$0.18	$0.82	$0.18	55%	4.56	$183.18
$188.00	$189.00	Nov 20	$0.20	$0.80	$0.20	42%	4.00	$188.20
$185.00	$186.00	Oct 30	$0.24	$0.76	$0.24	47%	3.17	$185.24
$182.50	$183.00	Nov 20	$0.10	$0.40	$0.10	57%	4.00	$182.60
$190.00	$191.00	Nov 20	$0.23	$0.77	$0.23	36%	3.35	$190.23

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
$185.00	$183.00	Nov 27	$0.68	$1.32	$0.68	50%	1.94	$184.32
$175.00	$170.00	Nov 27	$0.83	$4.17	$0.83	27%	5.02	$174.17
$160.00	$155.00	Nov 20	$0.12	$4.88	$0.12	8%	40.67	$159.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.28, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$205.00	Dec 4	$2.17	$2.17	$7.83	71%	0.28	$197.17
$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
$186.00	$187.00	Oct 30	$0.57	$0.57	$0.43	58%	1.33	$186.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$180.00	Nov 20	$0.62	$0.62	$0.38	61%	1.63	$180.38
$176.00	$175.00	Nov 20	$0.50	$0.50	$0.50	71%	1.00	$175.50
$176.00	$175.00	Oct 30	$0.31	$0.31	$0.69	83%	0.45	$175.69
$174.00	$173.00	Oct 30	$0.24	$0.24	$0.76	88%	0.32	$173.76
$179.00	$178.00	Nov 6	$0.44	$0.44	$0.56	68%	0.79	$178.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.65, cheapest $2.92)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 20	$2.92	39.2%	31.4%
$183.00	Oct 30	Nov 13	$2.35	38.4%	31.7%
$182.00	Oct 30	Nov 13	$2.35	38.6%	32.1%
$182.50	Oct 30	Nov 20	$3.05	35.7%	29.2%
$186.00	Oct 30	Nov 6	$1.21	39.6%	33.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$186.00	Oct 30	Nov 6	$1.30	39.6%	33.4%
$188.00	Oct 30	Nov 6	$1.18	37.0%	32.6%
$183.00	Oct 30	Nov 6	$1.29	38.4%	33.9%
$181.00	Oct 30	Nov 6	$1.28	39.2%	35.0%
$184.00	Oct 30	Nov 6	$1.30	37.5%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 3.18% of stock, avg 6.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 30	$2.56	$3.32	$5.88	$179.12	$190.88	3.18%
$184.00	Oct 30	$3.15	$2.90	$6.05	$177.95	$190.05	3.28%
$182.50	Oct 30	$4.10	$2.06	$6.16	$176.34	$188.66	3.34%
$187.00	Oct 30	$1.75	$4.43	$6.18	$180.82	$193.18	3.35%
$186.00	Oct 30	$2.32	$3.93	$6.25	$179.75	$192.25	3.38%
$183.00	Oct 30	$3.78	$2.49	$6.27	$176.73	$189.27	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	3.54%
$181.00	Oct 30	$5.15	$1.76	$6.91	$174.09	$187.91	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.73% of stock, avg 4.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$188.00	$181.00	Oct 30	$1.43	$1.76	$3.19	$177.81	$191.19
$187.50	$181.00	Oct 30	$1.55	$1.76	$3.31	$177.69	$190.81
$187.00	$181.00	Oct 30	$1.75	$1.76	$3.51	$177.49	$190.51
$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
$188.00	$182.50	Oct 30	$1.43	$2.06	$3.49	$179.01	$191.49
$187.50	$182.50	Oct 30	$1.55	$2.06	$3.61	$178.89	$191.11
$187.00	$182.00	Oct 30	$1.75	$2.09	$3.84	$178.16	$190.84
$187.00	$182.50	Oct 30	$1.75	$2.06	$3.81	$178.69	$190.81
$188.00	$183.00	Oct 30	$1.43	$2.49	$3.92	$179.08	$191.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 3.76, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
178/179	193/194	Nov 6	$0.79	$0.21	48%	3.76	$178.21	$193.79
175/176	192/193	Nov 20	$0.84	$0.16	41%	5.25	$175.16	$193.34
161/162	193/194	Nov 6	$0.50	$0.50	73%	1.00	$161.50	$193.50
175/176	190/191	Oct 30	$0.59	$0.41	62%	1.44	$175.41	$190.59
173/174	190/191	Oct 30	$0.52	$0.48	66%	1.08	$173.48	$190.52
175/176	189/190	Oct 30	$0.61	$0.39	57%	1.56	$175.39	$189.61
175/176	191/192	Nov 20	$0.81	$0.19	37%	4.26	$175.19	$191.81
178/179	191/192	Nov 6	$0.76	$0.24	41%	3.17	$178.24	$191.76
173/174	189/190	Oct 30	$0.54	$0.46	61%	1.17	$173.46	$189.54
175/176	193/194	Oct 30	$0.42	$0.58	73%	0.72	$175.58	$193.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 27	$0.23	$4.77	11%	20.74
$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
$200.00	$202.50	$205.00	Nov 6	$0.05	$2.45	3%	49.00
$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
$160.00	$165.00	$170.00	Nov 13	$0.15	$4.85	10%	32.33
$160.00	$165.00	$170.00	Nov 20	$0.23	$4.77	10%	20.74
$150.00	$155.00	$160.00	Nov 27	$0.10	$4.90	4%	49.00
$155.00	$160.00	$165.00	Nov 27	$0.16	$4.84	6%	30.25
$170.00	$172.50	$175.00	Nov 13	$0.10	$2.40	8%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-1.30, 98 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	-$0.09	$4.91
$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
$165.00	$160.00	1:2	Nov 13	-$0.18	$4.82
$170.00	$165.00	1:2	Nov 13	-$0.43	$4.57
$170.00	$165.00	1:2	Nov 27	-$0.60	$4.40
$170.00	$165.00	1:2	Nov 20	-$0.57	$4.43
$165.00	$160.00	1:2	Nov 20	-$0.37	$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 3.28%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$186.00	Dec 4	$6.05	0.48	0.7%	3.28%	4.00%	4	--
$186.00	Nov 27	$5.35	0.48	0.7%	2.90%	3.62%	--	11
$192.00	Dec 4	$3.40	0.35	4.0%	1.84%	5.81%	--	12
$185.00	Nov 20	$5.70	0.50	0.2%	3.09%	3.27%	5	2.5K
$187.50	Nov 27	$4.60	0.45	1.5%	2.49%	4.02%	1	18
$189.00	Nov 27	$4.00	0.41	2.3%	2.17%	4.51%	--	21
$190.00	Nov 27	$3.55	0.38	2.9%	1.92%	4.81%	--	27
$187.00	Nov 20	$4.45	0.45	1.3%	2.41%	3.67%	1	601
$186.00	Nov 20	$4.80	0.47	0.7%	2.60%	3.32%	1	408
$195.00	Dec 4	$2.43	0.29	5.6%	1.32%	6.91%	1	3

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 1,455

Total Puts 739

Put/Call Ratio 0.51

Net Difference 716

Prior's Put/Call Breakdown

Total Calls 1,657

Total Puts 2,581

Put/Call Ratio 1.56

Net Difference -924

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