XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$184.63 +0.76%

(10/26 10:30) ◀

Monday, October 26, 2026 (10:35am)

▶ (10/26 10:40)

◀ 10/26 10:35 ▶

Option Volume

Detail

ℹ

Current (10/26 10:35am) 2,701

Calls: 1,699 (63%)

Puts: 1,002 (37%)

Prior (10/23) 4,437

Calls: 1,805 (41%)

Puts: 2,632 (59%)

Current vs Prior -39.13%

Calls: -5.87% (Calls)

Puts: -61.93% (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 -87.92%

Calls: -78.46%

Puts: -93.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:35am) $1.03M

Calls: $369.3K (36%)

Puts: $659.5K (64%)

Prior (10/23) $1.31M

Calls: $684.2K (52%)

Puts: $626.9K (48%)

Current vs Prior -21.53%

Calls: -46.02%

Puts: +5.19%

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 -91.70%

Calls: -93.43%

Puts: -90.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:35am) 0.59

Prior (10/23) 1.46

Current vs Prior -59.55%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -64.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:35am) 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%6.48% | 9.52%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -11.78% | -8.12%-10.13% | -3.75%

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

Current vs 7-Day Avg +35.30% | +19.42%+18.98% | +8.08%

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

Current vs 7-Day Eod -11.78% | -8.12%-9.95% | -4.04%

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

Moderately bearish flow with 64% put dollar volume ($659.5K). Bullish P/C ratio of 0.59. P/C ratio dropping 60% - 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
10:35	BEARISH	BULLISH	BULLISH
10:30	BEARISH	BULLISH	BULLISH
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 32 of results (avg 7.9%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	34.35	36.20	$35.28	5.2%	--	0.96	20
$160.00	Nov 20	24.85	26.35	$25.60	5.9%	--	0.92	16
$155.00	Nov 20	29.50	31.30	$30.40	5.9%	--	0.94	20
$160.00	Nov 13	24.40	26.05	$25.23	6.5%	1	0.94	7
$185.00	Nov 20	5.75	6.15	$5.95	6.7%	5	0.51	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Nov 20	6.00	6.35	$6.18	5.7%	7	0.52	852
$195.00	Nov 6	10.70	11.35	$11.02	5.9%	60	0.85	274
$187.00	Nov 20	6.45	6.85	$6.65	6.0%	57	0.55	1.7K
$185.00	Nov 27	6.05	6.50	$6.28	7.2%	10	0.49	59
$199.00	Oct 30	14.10	15.15	$14.63	7.2%	60	0.96	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.83, cheapest $0.82)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 30	0.74	0.89	$0.82	18.3%	31	0.21	556
$200.00	Nov 20	0.81	0.95	$0.88	15.9%	74	0.14	1.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	0.73	0.87	$0.80	17.5%	4	0.08	1.0K

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	18.80	20.15	$19.48	6.9%	4	1.00	5
$166.00	Oct 30	17.70	19.20	$18.45	8.1%	7	1.00	1
$167.50	Oct 30	16.20	17.70	$16.95	8.8%	6	1.00	3
$167.00	Oct 30	16.70	18.20	$17.45	8.6%	8	0.97	3
$172.00	Oct 30	11.90	13.40	$12.65	11.9%	--	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	14.10	15.15	$14.63	7.2%	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. 135 active (total vol 1.8K, 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	0.12	0.15	$0.14	21.4%	147	0.05	863
$193.00	Oct 30	0.25	0.31	$0.28	21.4%	80	0.10	224
$200.00	Nov 20	0.81	0.95	$0.88	15.9%	74	0.14	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 30	14.10	15.15	$14.63	7.2%	60	0.96	--
$195.00	Nov 6	10.70	11.35	$11.02	5.9%	60	0.85	274
$187.00	Nov 20	6.45	6.85	$6.65	6.0%	57	0.55	1.7K
$185.00	Nov 20	5.50	5.95	$5.73	7.9%	55	0.49	4.6K
$187.50	Oct 30	4.10	5.40	$4.75	27.4%	45	0.67	124

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 25.4%, max 41.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 20	37.2%	28.8%	29.2%	8	2.7K
$182.00	Oct 30	Nov 20	38.7%	30.0%	28.7%	--	79
$181.00	Oct 30	Nov 27	39.3%	30.7%	27.8%	--	31
$188.00	Oct 30	Nov 20	37.0%	29.1%	27.2%	8	928
$184.00	Oct 30	Nov 27	37.6%	29.7%	26.7%	7	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.00	Oct 30	Dec 4	43.8%	31.1%	41.1%	--	165
$183.00	Oct 30	Dec 4	38.4%	28.2%	36.1%	6	117
$179.00	Oct 30	Nov 27	42.5%	31.5%	34.8%	1	90
$184.00	Oct 30	Dec 4	37.6%	28.0%	34.2%	6	115
$185.00	Oct 30	Nov 27	37.2%	27.8%	33.8%	10	402

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 0.52, avg 4.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$184.00	Nov 13	$0.25	$0.75	$0.25	55%	3.00	$183.25
$184.00	$185.00	Nov 20	$0.28	$0.72	$0.28	54%	2.57	$184.28
$170.00	$171.00	Nov 20	$0.64	$0.36	$0.64	82%	0.56	$170.64
$188.00	$189.00	Nov 20	$0.25	$0.75	$0.25	42%	3.00	$188.25
$182.50	$183.00	Nov 20	$0.15	$0.35	$0.15	58%	2.33	$182.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$193.00	Nov 6	$1.32	$0.68	$1.32	85%	0.52	$193.68
$185.00	$183.00	Nov 27	$0.58	$1.42	$0.58	49%	2.45	$184.42
$183.00	$177.00	Dec 4	$1.90	$4.10	$1.90	45%	2.16	$181.10
$182.00	$181.00	Nov 20	$0.10	$0.90	$0.10	41%	9.00	$181.90
$179.00	$178.00	Nov 20	$0.13	$0.87	$0.13	34%	6.69	$178.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.28, avg 0.46)

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
$185.00	$186.00	Nov 20	$0.77	$0.77	$0.23	49%	3.35	$185.77
$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	69%	2.13	$192.84
$200.00	$205.00	Nov 27	$0.67	$0.67	$4.33	84%	0.15	$200.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Oct 30	$0.32	$0.32	$0.68	83%	0.47	$175.68
$176.00	$175.00	Nov 20	$0.45	$0.45	$0.55	72%	0.82	$175.55
$181.00	$180.00	Nov 20	$0.55	$0.55	$0.45	61%	1.22	$180.45
$173.00	$170.00	Nov 6	$0.56	$0.56	$2.44	82%	0.23	$172.44
$171.00	$170.00	Nov 20	$0.35	$0.35	$0.65	80%	0.54	$170.65

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	39.3%	31.8%
$183.00	Oct 30	Nov 13	$2.35	38.4%	31.7%
$182.00	Oct 30	Nov 13	$2.35	38.7%	32.1%
$182.50	Oct 30	Nov 20	$3.10	35.5%	29.9%
$186.00	Oct 30	Nov 6	$1.28	38.7%	33.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$186.00	Oct 30	Nov 6	$1.30	38.7%	33.4%
$188.00	Oct 30	Nov 6	$1.18	37.0%	32.6%
$183.00	Oct 30	Nov 6	$1.29	38.4%	34.0%
$181.00	Oct 30	Nov 6	$1.28	39.3%	35.0%
$184.00	Oct 30	Nov 6	$1.30	37.6%	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	$2.05	$6.15	$176.35	$188.65	3.33%
$186.00	Oct 30	$2.25	$3.93	$6.18	$179.82	$192.18	3.35%
$187.00	Oct 30	$1.75	$4.43	$6.18	$180.82	$193.18	3.35%
$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 4.14%)

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
$188.00	$182.50	Oct 30	$1.43	$2.05	$3.48	$179.02	$191.48
$187.50	$182.00	Oct 30	$1.55	$2.09	$3.64	$178.36	$191.14
$187.50	$182.50	Oct 30	$1.55	$2.05	$3.60	$178.90	$191.10
$187.00	$182.00	Oct 30	$1.75	$2.09	$3.84	$178.16	$190.84
$187.00	$182.50	Oct 30	$1.75	$2.05	$3.80	$178.70	$190.80
$186.00	$181.00	Oct 30	$2.25	$1.76	$4.01	$176.99	$190.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 3.76, avg credit $0.66)

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
161/162	193/194	Nov 6	$0.50	$0.50	73%	1.00	$161.50	$193.50
175/176	189/190	Oct 30	$0.65	$0.35	57%	1.86	$175.35	$189.65
175/176	198/198	Oct 30	$0.44	$0.56	78%	0.79	$175.56	$197.94
175/176	192/193	Nov 20	$0.79	$0.21	41%	3.76	$175.21	$193.29
173/174	189/190	Oct 30	$0.57	$0.43	61%	1.33	$173.43	$189.57
173/174	198/198	Oct 30	$0.36	$0.64	82%	0.56	$173.64	$197.86
170/171	192/193	Nov 20	$0.69	$0.31	49%	2.23	$170.31	$193.19
178/179	191/192	Nov 6	$0.76	$0.24	41%	3.17	$178.24	$191.76
175/176	190/191	Oct 30	$0.54	$0.46	62%	1.17	$175.46	$190.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 27	$0.10	$4.90	5%	49.00
$160.00	$165.00	$170.00	Nov 20	$0.22	$4.78	10%	21.73
$150.00	$155.00	$160.00	Nov 20	$0.08	$4.92	4%	61.50
$200.00	$202.50	$205.00	Nov 13	$0.06	$2.44	5%	40.67
$155.00	$160.00	$165.00	Nov 20	$0.15	$4.85	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Nov 27	$0.16	$4.84	14%	30.25
$160.00	$165.00	$170.00	Nov 20	$0.18	$4.82	10%	26.78
$155.00	$160.00	$165.00	Nov 27	$0.12	$4.88	7%	40.67
$160.00	$165.00	$170.00	Nov 13	$0.25	$4.75	9%	19.00
$184.00	$185.00	$186.00	Nov 20	$0.07	$0.93	6%	13.29

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, 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
$205.00	$210.00	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	-$0.33	$4.67
$173.00	$170.00	1:2	Nov 6	-$0.24	$2.76
$165.00	$160.00	1:2	Nov 20	-$0.40	$4.60
$170.00	$165.00	1:2	Nov 27	-$0.68	$4.32
$170.00	$165.00	1:2	Nov 20	-$0.62	$4.38

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 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$186.00	Dec 4	$6.05	0.48	0.7%	3.28%	4.02%	4	--
$186.00	Nov 27	$5.35	0.48	0.7%	2.90%	3.64%	--	11
$192.00	Dec 4	$3.40	0.35	4.0%	1.84%	5.83%	--	12
$185.00	Nov 20	$5.75	0.51	0.2%	3.11%	3.31%	5	2.5K
$187.50	Nov 27	$4.60	0.45	1.6%	2.49%	4.05%	1	18
$189.00	Nov 27	$4.00	0.41	2.4%	2.17%	4.53%	--	21
$190.00	Nov 27	$3.55	0.39	2.9%	1.92%	4.83%	--	27
$187.00	Nov 20	$4.55	0.45	1.3%	2.46%	3.75%	1	601
$186.00	Nov 20	$4.80	0.48	0.7%	2.60%	3.34%	1	408
$195.00	Dec 4	$2.43	0.29	5.6%	1.32%	6.93%	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 1,699

Total Puts 1,002

Put/Call Ratio 0.59

Net Difference 697

Prior's Put/Call Breakdown

Total Calls 1,805

Total Puts 2,632

Put/Call Ratio 1.46

Net Difference -827

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