XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$185.19 +1.07%

(10/26 10:35) ◀

Monday, October 26, 2026 (10:40am)

▶ (10/26 10:45)

◀ 10/26 10:40 ▶

Option Volume

Detail

ℹ

Current (10/26 10:40am) 2,960

Calls: 1,802 (61%)

Puts: 1,158 (39%)

Prior (10/23) 4,594

Calls: 1,890 (41%)

Puts: 2,704 (59%)

Current vs Prior -35.57%

Calls: -4.66% (Calls)

Puts: -57.17% (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 -86.76%

Calls: -77.15%

Puts: -91.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:40am) $1.07M

Calls: $397.6K (37%)

Puts: $669.1K (63%)

Prior (10/23) $1.33M

Calls: $708.2K (53%)

Puts: $622.1K (47%)

Current vs Prior -19.81%

Calls: -43.85%

Puts: +7.55%

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 -91.39%

Calls: -92.93%

Puts: -90.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:40am) 0.64

Prior (10/23) 1.43

Current vs Prior -55.08%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -61.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:40am) 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 3.72% | 5.01%6.52% | 9.64%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -6.47% | -8.89%-9.57% | -2.56%

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

Current vs 7-Day Avg +43.44% | +18.43%+19.72% | +9.41%

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

Current vs 7-Day Eod -6.47% | -8.89%-9.39% | -2.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.01% | 27.39%

Calls: 10.16% | 26.51%

Puts: 37.86% | 28.27%

Prior 22.63% | 16.37%

Calls: 25.82% | 16.41%

Puts: 19.44% | 16.33%

Current vs Prior +6.10% | +67.32%

Prior 7-Day Avg 33.88% | 26.05%

Calls: 32.11% | 24.06%

Puts: 35.66% | 28.05%

Current vs 7-Day Avg -29.14% | +5.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($669.1K). Bullish P/C ratio of 0.64. P/C ratio dropping 55% - 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
10:40	BEARISH	BULLISH	BULLISH
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 17 of results (avg 7.8%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	34.55	36.20	$35.38	4.7%	--	0.94	20
$155.00	Nov 20	29.75	31.35	$30.55	5.2%	--	0.93	20
$160.00	Nov 13	24.65	26.20	$25.42	6.1%	1	0.95	7
$160.00	Nov 20	25.00	26.60	$25.80	6.2%	--	0.92	16
$190.00	Nov 20	3.50	3.75	$3.63	6.9%	10	0.38	2.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	6.30	6.85	$6.57	8.4%	57	0.54	1.7K
$199.00	Oct 30	13.65	14.90	$14.28	8.8%	60	0.96	--
$205.00	Nov 20	19.80	21.85	$20.83	9.8%	--	0.93	211

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.81, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	0.67	0.80	$0.74	17.6%	146	0.08	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	18.90	20.50	$19.70	8.1%	4	1.00	5
$166.00	Oct 30	17.90	19.50	$18.70	8.6%	7	1.00	1
$167.50	Oct 30	16.45	18.05	$17.25	9.3%	6	1.00	3
$160.00	Nov 13	24.65	26.20	$25.42	6.1%	1	0.95	7
$167.00	Oct 30	16.95	18.50	$17.73	8.7%	8	0.94	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	14.65	16.25	$15.45	10.4%	6	0.99	2
$198.00	Oct 30	12.65	14.80	$13.73	15.7%	--	0.97	95
$199.00	Oct 30	13.65	14.90	$14.28	8.8%	60	0.96	--
$196.00	Oct 30	10.65	12.85	$11.75	18.7%	--	0.96	133
$202.50	Nov 6	17.15	19.30	$18.23	11.8%	--	0.95	10

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 2.0K, 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	0.20	1.8K
$194.00	Oct 30	0.14	0.26	$0.20	60.0%	208	0.08	446
$195.00	Oct 30	0.12	0.15	$0.14	21.4%	147	0.05	863
$193.00	Oct 30	0.26	0.39	$0.33	39.4%	81	0.11	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
$160.00	Nov 20	0.67	0.80	$0.74	17.6%	146	0.08	1.0K
$199.00	Oct 30	13.65	14.90	$14.28	8.8%	60	0.96	--
$195.00	Nov 6	10.25	11.35	$10.80	10.2%	60	0.85	274
$187.00	Nov 20	6.30	6.85	$6.57	8.4%	57	0.54	1.7K
$185.00	Nov 20	5.35	5.95	$5.65	10.6%	55	0.49	4.6K

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 26.4%, max 54.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	42.7%	29.4%	45.1%	9	77
$182.00	Oct 30	Nov 20	42.8%	30.2%	41.6%	--	79
$181.00	Oct 30	Nov 27	43.2%	30.7%	40.8%	--	31
$183.00	Oct 30	Nov 20	43.0%	30.7%	40.0%	1	310
$182.50	Oct 30	Nov 20	39.5%	30.0%	31.8%	11	78

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Dec 4	42.7%	27.6%	54.8%	6	115
$183.00	Oct 30	Dec 4	43.0%	28.1%	53.2%	6	117
$179.00	Oct 30	Nov 27	45.6%	31.5%	45.1%	1	90
$177.00	Oct 30	Dec 4	44.3%	31.0%	43.0%	--	165
$182.00	Oct 30	Nov 20	42.8%	30.2%	41.6%	--	670

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.82, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$179.00	$180.00	Nov 6	$0.28	$0.72	$0.28	70%	2.57	$179.28
$184.00	$185.00	Oct 30	$0.17	$0.83	$0.17	56%	4.88	$184.17
$179.00	$180.00	Nov 20	$0.36	$0.64	$0.36	67%	1.78	$179.36
$184.00	$185.00	Nov 20	$0.23	$0.77	$0.23	54%	3.35	$184.23
$183.00	$184.00	Nov 13	$0.30	$0.70	$0.30	56%	2.33	$183.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$199.00	$198.00	Oct 30	$0.55	$0.45	$0.55	96%	0.82	$198.45
$195.00	$193.00	Nov 6	$1.25	$0.75	$1.25	85%	0.60	$193.75
$185.00	$183.00	Nov 27	$0.55	$1.45	$0.55	49%	2.64	$184.45
$190.00	$187.50	Nov 27	$1.12	$1.38	$1.12	61%	1.23	$188.88
$183.00	$177.00	Dec 4	$1.88	$4.12	$1.88	45%	2.19	$181.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 0.27, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$205.00	Dec 4	$2.12	$2.12	$7.88	71%	0.27	$197.12
$186.00	$192.00	Dec 4	$2.75	$2.75	$3.25	52%	0.85	$188.75
$200.00	$205.00	Nov 27	$0.67	$0.67	$4.33	84%	0.15	$200.67
$186.00	$187.00	Oct 30	$0.60	$0.60	$0.40	54%	1.50	$186.60
$198.00	$199.00	Nov 6	$0.21	$0.21	$0.79	90%	0.27	$198.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Nov 20	$0.50	$0.50	$0.50	72%	1.00	$175.50
$176.00	$175.00	Oct 30	$0.34	$0.34	$0.66	84%	0.52	$175.66
$181.00	$180.00	Oct 30	$0.47	$0.47	$0.53	70%	0.89	$180.53
$181.00	$180.00	Nov 20	$0.55	$0.55	$0.45	62%	1.22	$180.45
$172.50	$170.00	Nov 13	$0.58	$0.58	$1.92	80%	0.30	$171.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.64, cheapest $2.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 13	$2.30	43.0%	31.6%
$181.00	Oct 30	Nov 20	$2.98	43.2%	32.0%
$182.00	Oct 30	Nov 13	$2.38	42.8%	31.9%
$184.00	Oct 30	Nov 6	$1.48	42.7%	33.1%
$182.50	Oct 30	Nov 20	$3.20	39.5%	30.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$184.00	Oct 30	Nov 6	$1.30	42.7%	33.1%
$183.00	Oct 30	Nov 6	$1.24	43.0%	33.5%
$181.00	Oct 30	Nov 6	$1.22	43.2%	34.5%
$182.00	Oct 30	Nov 6	$1.33	42.8%	34.6%
$182.50	Oct 30	Nov 6	$1.51	39.5%	34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 3.16% of stock, avg 6.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 30	$3.05	$2.81	$5.86	$179.14	$190.86	3.16%
$184.00	Oct 30	$3.22	$2.80	$6.02	$177.98	$190.02	3.25%
$182.50	Oct 30	$4.10	$1.97	$6.07	$176.43	$188.57	3.28%
$187.00	Oct 30	$1.78	$4.33	$6.11	$180.89	$193.11	3.30%
$186.00	Oct 30	$2.38	$3.83	$6.21	$179.79	$192.21	3.35%
$187.50	Oct 30	$1.58	$4.63	$6.21	$181.29	$193.71	3.35%
$183.00	Oct 30	$3.88	$2.44	$6.32	$176.68	$189.32	3.41%
$182.00	Oct 30	$4.45	$2.03	$6.48	$175.52	$188.48	3.50%
$188.00	Oct 30	$1.56	$4.97	$6.53	$181.47	$194.53	3.53%
$189.00	Oct 30	$1.15	$5.70	$6.85	$182.15	$195.85	3.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.68% of stock, avg 4.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$189.00	$182.50	Oct 30	$1.15	$1.97	$3.12	$179.38	$192.12
$189.00	$182.00	Oct 30	$1.15	$2.03	$3.18	$178.82	$192.18
$187.50	$182.50	Oct 30	$1.58	$1.97	$3.55	$178.95	$191.05
$188.00	$182.50	Oct 30	$1.56	$1.97	$3.53	$178.97	$191.53
$188.00	$182.00	Oct 30	$1.56	$2.03	$3.59	$178.41	$191.59
$187.50	$182.00	Oct 30	$1.58	$2.03	$3.61	$178.39	$191.11
$187.00	$182.50	Oct 30	$1.78	$1.97	$3.75	$178.75	$190.75
$187.00	$182.00	Oct 30	$1.78	$2.03	$3.81	$178.19	$190.81
$189.00	$183.00	Oct 30	$1.15	$2.44	$3.59	$179.41	$192.59
$187.50	$183.00	Oct 30	$1.58	$2.44	$4.02	$178.98	$191.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 5.25, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	193/194	Nov 20	$0.84	$0.16	43%	5.25	$175.16	$193.84
175/176	188/189	Oct 30	$0.75	$0.25	50%	3.00	$175.25	$188.75
175/176	198/198	Oct 30	$0.46	$0.54	79%	0.85	$175.54	$197.96
180/181	188/189	Oct 30	$0.88	$0.12	35%	7.33	$180.12	$188.88
180/181	198/198	Oct 30	$0.59	$0.41	64%	1.44	$180.41	$198.09
178/179	193/194	Nov 6	$0.74	$0.26	48%	2.85	$178.26	$193.74
175/176	193/194	Oct 30	$0.47	$0.53	73%	0.89	$175.53	$193.47
170/171	191/192	Nov 20	$0.74	$0.26	46%	2.85	$170.26	$191.74
177/178	198/198	Oct 30	$0.32	$0.18	75%	1.78	$177.18	$197.82
161/162	193/194	Nov 6	$0.46	$0.54	73%	0.85	$161.54	$193.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$171.00	$175.00	$179.00	Nov 20	$0.06	$3.94	14%	65.67
$205.00	$210.00	$215.00	Nov 27	$0.10	$4.90	5%	49.00
$160.00	$165.00	$170.00	Nov 20	$0.20	$4.80	9%	24.00
$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	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Nov 27	$0.11	$4.89	14%	44.45
$160.00	$165.00	$170.00	Nov 20	$0.08	$4.92	9%	61.50
$160.00	$165.00	$170.00	Nov 13	$0.13	$4.87	8%	37.46
$155.00	$160.00	$165.00	Nov 27	$0.15	$4.85	7%	32.33
$185.00	$186.00	$187.00	Nov 13	$0.05	$0.95	6%	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. 111 found (best net $-1.20, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$186.00	$192.00	1:2	Dec 4	-$1.20	$4.80
$180.00	$184.00	1:2	Nov 6	-$1.70	$2.30
$205.00	$210.00	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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$150.00	1:2	Nov 13	$0.00	$10.00
$173.00	$170.00	1:2	Nov 6	-$0.26	$2.74
$165.00	$160.00	1:2	Nov 20	-$0.30	$4.70
$170.00	$165.00	1:2	Nov 13	-$0.43	$4.57
$165.00	$160.00	1:2	Nov 13	-$0.29	$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.27%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$186.00	Dec 4	$6.05	0.48	0.4%	3.27%	3.70%	4	--
$192.00	Dec 4	$3.40	0.35	3.7%	1.84%	5.51%	--	12
$186.00	Nov 27	$5.35	0.49	0.4%	2.89%	3.33%	--	11
$189.00	Nov 27	$4.15	0.41	2.1%	2.24%	4.30%	--	21
$187.50	Nov 27	$4.60	0.45	1.2%	2.48%	3.73%	1	18
$190.00	Nov 27	$3.55	0.39	2.6%	1.92%	4.51%	--	27
$187.00	Nov 20	$4.55	0.46	1.0%	2.46%	3.43%	1	601
$190.00	Nov 20	$3.50	0.38	2.6%	1.89%	4.49%	10	2.5K
$195.00	Dec 4	$2.43	0.29	5.3%	1.31%	6.61%	1	3
$186.00	Nov 20	$4.80	0.49	0.4%	2.59%	3.03%	1	408

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 1,802

Total Puts 1,158

Put/Call Ratio 0.64

Net Difference 644

Prior's Put/Call Breakdown

Total Calls 1,890

Total Puts 2,704

Put/Call Ratio 1.43

Net Difference -814

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