XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$185.26 +1.11%

(10/26 10:40) ◀

Monday, October 26, 2026 (10:45am)

▶ (10/26 10:50)

◀ 10/26 10:45 ▶

Option Volume

Detail

ℹ

Current (10/26 10:45am) 3,234

Calls: 1,831 (57%)

Puts: 1,403 (43%)

Prior (10/23) 4,966

Calls: 2,098 (42%)

Puts: 2,868 (58%)

Current vs Prior -34.88%

Calls: -12.73% (Calls)

Puts: -51.08% (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 -85.53%

Calls: -76.79%

Puts: -90.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:45am) $1.11M

Calls: $408.4K (37%)

Puts: $698.1K (63%)

Prior (10/23) $1.42M

Calls: $747.2K (53%)

Puts: $675.5K (47%)

Current vs Prior -22.22%

Calls: -45.35%

Puts: +3.35%

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 -91.07%

Calls: -92.74%

Puts: -89.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:45am) 0.77

Prior (10/23) 1.37

Current vs Prior -43.95%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -54.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 10:45am) 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 3.71% | 5.00%6.57% | 9.67%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -6.51% | -9.02%-8.79% | -2.22%

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

Current vs 7-Day Avg +43.38% | +18.25%+20.76% | +9.79%

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

Current vs 7-Day Eod -6.51% | -9.02%-8.60% | -2.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.34% | 29.57%

Calls: 9.68% | 28.57%

Puts: 41.01% | 30.57%

Prior 22.63% | 16.37%

Calls: 25.82% | 16.41%

Puts: 19.44% | 16.33%

Current vs Prior +11.98% | +80.64%

Prior 7-Day Avg 33.88% | 26.05%

Calls: 32.11% | 24.06%

Puts: 35.66% | 28.05%

Current vs 7-Day Avg -25.22% | +13.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($698.1K). P/C ratio dropping 44% - 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 NEUTRAL

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
10:45	BEARISH	BULLISH	BULLISH
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 24 of results (avg 8.1%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	34.55	36.30	$35.42	4.9%	--	0.94	20
$155.00	Nov 20	29.75	31.45	$30.60	5.6%	--	0.92	20
$185.00	Nov 20	6.00	6.35	$6.18	5.7%	21	0.52	2.5K
$180.00	Nov 20	9.00	9.55	$9.28	5.9%	21	0.65	294
$160.00	Nov 20	25.00	26.65	$25.83	6.4%	--	0.91	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	5.30	5.65	$5.48	6.4%	55	0.48	4.6K
$182.00	Nov 20	4.15	4.45	$4.30	7.0%	--	0.40	584
$185.00	Nov 27	5.75	6.20	$5.98	7.5%	10	0.48	59
$194.00	Oct 30	8.75	9.60	$9.18	9.3%	2	0.92	301
$199.00	Oct 30	13.55	14.90	$14.23	9.5%	60	0.95	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.82, cheapest $0.90)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.84	0.95	$0.90	12.2%	80	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%	147	0.08	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 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	20.60	$19.75	8.6%	4	0.99	5
$166.00	Oct 30	17.90	19.65	$18.77	9.3%	7	0.98	1
$167.50	Oct 30	16.45	18.15	$17.30	9.8%	6	0.97	3
$167.00	Oct 30	16.95	18.65	$17.80	9.6%	8	0.95	3
$168.00	Oct 30	15.95	17.75	$16.85	10.7%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 30	12.55	14.80	$13.68	16.4%	--	1.00	95
$200.00	Oct 30	14.55	16.25	$15.40	11.0%	6	1.00	2
$202.50	Nov 6	17.05	19.30	$18.18	12.4%	--	0.95	10
$199.00	Oct 30	13.55	14.90	$14.23	9.5%	60	0.95	--
$196.00	Oct 30	10.55	12.85	$11.70	19.7%	--	0.94	133

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 2.3K, top 353)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Nov 20	1.21	1.60	$1.41	27.7%	353	0.20	1.8K
$194.00	Oct 30	0.14	0.27	$0.21	61.9%	208	0.08	446
$195.00	Oct 30	0.12	0.15	$0.14	21.4%	147	0.06	863
$193.00	Oct 30	0.26	0.39	$0.33	39.4%	81	0.11	224
$200.00	Nov 20	0.84	0.95	$0.90	12.2%	80	0.14	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	0.97	1.14	$1.06	16.0%	223	0.11	962
$160.00	Nov 20	0.67	0.80	$0.74	17.6%	147	0.08	1.0K
$199.00	Oct 30	13.55	14.90	$14.23	9.5%	60	0.95	--
$195.00	Nov 6	10.15	11.35	$10.75	11.2%	60	0.84	274
$187.00	Nov 20	6.20	6.85	$6.53	10.0%	57	0.53	1.7K

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 52.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	42.7%	29.6%	44.1%	9	77
$182.00	Oct 30	Nov 20	42.9%	29.9%	43.5%	--	79
$181.00	Oct 30	Nov 27	43.2%	30.8%	40.2%	--	31
$183.00	Oct 30	Nov 20	43.1%	31.0%	39.3%	1	310
$182.50	Oct 30	Nov 20	39.7%	30.3%	30.8%	11	78

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$183.00	Oct 30	Dec 4	43.1%	28.3%	52.5%	6	117
$184.00	Oct 30	Dec 4	42.7%	28.0%	52.3%	6	115
$181.00	Oct 30	Nov 20	43.2%	30.0%	44.2%	3	1.7K
$178.00	Oct 30	Nov 20	45.8%	31.8%	44.1%	4	292
$179.00	Oct 30	Nov 27	45.3%	31.6%	43.7%	1	90

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 3.00, avg 4.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Oct 30	$0.15	$0.85	$0.15	57%	5.67	$184.15
$184.00	$185.00	Nov 20	$0.15	$0.85	$0.15	55%	5.67	$184.15
$179.00	$180.00	Nov 6	$0.33	$0.67	$0.33	70%	2.03	$179.33
$186.00	$187.00	Nov 20	$0.17	$0.83	$0.17	49%	4.88	$186.17
$179.00	$180.00	Nov 20	$0.37	$0.63	$0.37	67%	1.70	$179.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$193.00	Oct 30	$0.25	$0.75	$0.25	92%	3.00	$193.75
$185.00	$183.00	Nov 27	$0.38	$1.62	$0.38	48%	4.26	$184.62
$192.50	$191.00	Nov 13	$0.53	$0.97	$0.53	72%	1.83	$191.97
$195.00	$193.00	Nov 6	$1.22	$0.78	$1.22	84%	0.64	$193.78
$199.00	$198.00	Oct 30	$0.55	$0.45	$0.55	95%	0.82	$198.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.27, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$205.00	Dec 4	$2.10	$2.10	$7.90	71%	0.27	$197.10
$191.00	$192.00	Nov 13	$0.55	$0.55	$0.45	67%	1.22	$191.55
$187.00	$192.00	Dec 4	$2.25	$2.25	$2.75	53%	0.82	$189.25
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Nov 20	$0.64	$0.64	$0.36	72%	1.78	$175.36
$172.50	$170.00	Nov 13	$0.61	$0.61	$1.89	80%	0.32	$171.89
$176.00	$175.00	Oct 30	$0.32	$0.32	$0.68	85%	0.47	$175.68
$181.00	$180.00	Oct 30	$0.46	$0.46	$0.54	70%	0.85	$180.54
$171.00	$170.00	Nov 20	$0.37	$0.37	$0.63	81%	0.59	$170.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.59, cheapest $2.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 13	$2.30	43.1%	32.5%
$182.00	Oct 30	Nov 13	$2.32	42.9%	33.1%
$184.00	Oct 30	Nov 6	$1.45	42.7%	33.3%
$182.50	Oct 30	Nov 20	$3.20	39.7%	30.3%
$185.00	Oct 30	Nov 6	$1.10	36.1%	34.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$184.00	Oct 30	Nov 6	$1.27	42.7%	33.3%
$183.00	Oct 30	Nov 6	$1.29	43.1%	34.0%
$182.00	Oct 30	Nov 6	$1.34	42.9%	34.8%
$182.50	Oct 30	Nov 6	$1.49	39.7%	33.8%
$185.00	Oct 30	Nov 6	$1.73	36.1%	34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 3.15% of stock, avg 6.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 30	$3.10	$2.74	$5.84	$179.16	$190.84	3.15%
$184.00	Oct 30	$3.25	$2.78	$6.03	$177.97	$190.03	3.25%
$187.00	Oct 30	$1.78	$4.28	$6.06	$180.94	$193.06	3.27%
$182.50	Oct 30	$4.15	$1.94	$6.09	$176.41	$188.59	3.29%
$186.00	Oct 30	$2.38	$3.78	$6.16	$179.84	$192.16	3.33%
$187.50	Oct 30	$1.58	$4.58	$6.16	$181.34	$193.66	3.33%
$183.00	Oct 30	$3.90	$2.39	$6.29	$176.71	$189.29	3.40%
$188.00	Oct 30	$1.56	$4.93	$6.49	$181.51	$194.49	3.50%
$182.00	Oct 30	$4.53	$1.99	$6.52	$175.48	$188.52	3.52%
$189.00	Oct 30	$1.17	$5.65	$6.82	$182.18	$195.82	3.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.68% of stock, avg 4.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$189.00	$182.50	Oct 30	$1.17	$1.94	$3.11	$179.39	$192.11
$189.00	$182.00	Oct 30	$1.17	$1.99	$3.16	$178.84	$192.16
$188.00	$182.50	Oct 30	$1.56	$1.94	$3.50	$179.00	$191.50
$187.50	$182.50	Oct 30	$1.58	$1.94	$3.52	$178.98	$191.02
$188.00	$182.00	Oct 30	$1.56	$1.99	$3.55	$178.45	$191.55
$187.50	$182.00	Oct 30	$1.58	$1.99	$3.57	$178.43	$191.07
$187.00	$182.50	Oct 30	$1.78	$1.94	$3.72	$178.78	$190.72
$189.00	$183.00	Oct 30	$1.17	$2.39	$3.56	$179.44	$192.56
$187.00	$182.00	Oct 30	$1.78	$1.99	$3.77	$178.23	$190.77
$187.50	$183.00	Oct 30	$1.58	$2.39	$3.97	$179.03	$191.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 7.33, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	192/193	Nov 20	$0.88	$0.12	41%	7.33	$175.12	$193.38
175/176	198/198	Oct 30	$0.44	$0.56	79%	0.79	$175.56	$197.94
180/181	198/198	Oct 30	$0.58	$0.42	64%	1.38	$180.42	$198.08
178/179	193/194	Nov 6	$0.74	$0.26	48%	2.85	$178.26	$193.74
170/171	193/194	Nov 20	$0.71	$0.29	51%	2.45	$170.29	$193.71
177/178	198/198	Oct 30	$0.33	$0.17	76%	1.94	$177.17	$197.83
161/162	193/194	Nov 6	$0.46	$0.54	73%	0.85	$161.54	$193.46
173/174	198/198	Oct 30	$0.36	$0.64	83%	0.56	$173.64	$197.86
178/179	191/192	Nov 13	$0.84	$0.16	35%	5.25	$178.16	$191.84
175/176	191/192	Oct 30	$0.53	$0.47	66%	1.13	$175.47	$191.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 40.67, 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
$200.00	$202.50	$205.00	Nov 13	$0.06	$2.44	6%	40.67
$189.00	$190.00	$191.00	Oct 30	$0.05	$0.95	10%	19.00
$160.00	$165.00	$170.00	Nov 20	$0.23	$4.77	8%	20.74
$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
$165.00	$170.00	$175.00	Nov 27	$0.12	$4.88	13%	40.67
$160.00	$165.00	$170.00	Nov 13	$0.14	$4.86	8%	34.71
$155.00	$160.00	$165.00	Nov 27	$0.15	$4.85	6%	32.33
$183.00	$184.00	$185.00	Nov 6	$0.05	$0.95	7%	19.00
$180.00	$181.00	$182.00	Nov 6	$0.06	$0.94	7%	15.67

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 $-1.70, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$184.00	1:2	Nov 6	-$1.70	$2.30
$187.00	$192.00	1:2	Dec 4	-$1.70	$3.30
$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
$170.00	$165.00	1:2	Nov 20	-$0.44	$4.56
$173.00	$170.00	1:2	Nov 6	-$0.23	$2.77
$170.00	$165.00	1:2	Nov 27	-$0.60	$4.40
$170.00	$165.00	1:2	Nov 13	-$0.42	$4.58
$155.00	$150.00	1:2	Nov 20	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 3.40%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$186.00	Dec 4	$6.30	0.49	0.4%	3.40%	3.80%	5	--
$187.00	Dec 4	$5.70	0.47	0.9%	3.08%	4.02%	1	2
$187.00	Nov 20	$4.95	0.47	0.9%	2.67%	3.61%	1	601
$192.00	Dec 4	$3.40	0.35	3.6%	1.84%	5.47%	--	12
$186.00	Nov 27	$5.35	0.49	0.4%	2.89%	3.29%	--	11
$189.00	Nov 27	$4.15	0.42	2.0%	2.24%	4.26%	--	21
$187.50	Nov 27	$4.60	0.45	1.2%	2.48%	3.69%	1	18
$190.00	Nov 27	$3.55	0.39	2.6%	1.92%	4.47%	--	27
$190.00	Nov 20	$3.50	0.38	2.6%	1.89%	4.45%	10	2.5K
$195.00	Dec 4	$2.43	0.29	5.3%	1.31%	6.57%	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 1,831

Total Puts 1,403

Put/Call Ratio 0.77

Net Difference 428

Prior's Put/Call Breakdown

Total Calls 2,098

Total Puts 2,868

Put/Call Ratio 1.37

Net Difference -770

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