XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$186.03 +1.53%

(10/26 10:45) ◀

Monday, October 26, 2026 (10:50am)

▶ (10/26 10:55)

◀ 10/26 10:50 ▶

Option Volume

Detail

ℹ

Current (10/26 10:50am) 3,414

Calls: 1,978 (58%)

Puts: 1,436 (42%)

Prior (10/23) 5,138

Calls: 2,191 (43%)

Puts: 2,947 (57%)

Current vs Prior -33.55%

Calls: -9.72% (Calls)

Puts: -51.27% (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 -84.73%

Calls: -74.92%

Puts: -90.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:50am) $1.18M

Calls: $480.7K (41%)

Puts: $699.3K (59%)

Prior (10/23) $1.51M

Calls: $799.9K (53%)

Puts: $712.9K (47%)

Current vs Prior -22.00%

Calls: -39.91%

Puts: -1.91%

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 -90.48%

Calls: -91.45%

Puts: -89.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:50am) 0.73

Prior (10/23) 1.34

Current vs Prior -46.03%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -56.51%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 10:50am) 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 3.59% | 4.95%6.34% | 9.62%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -9.60% | -9.98%-11.99% | -2.73%

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

Current vs 7-Day Avg +38.64% | +17.01%+16.52% | +9.22%

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

Current vs 7-Day Eod -9.60% | -9.98%-11.82% | -3.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.12% | 37.33%

Calls: 38.46% | 39.95%

Puts: 47.79% | 34.71%

Prior 22.63% | 16.37%

Calls: 25.82% | 16.41%

Puts: 19.44% | 16.33%

Current vs Prior +90.54% | +128.04%

Prior 7-Day Avg 33.88% | 26.05%

Calls: 32.11% | 24.06%

Puts: 35.66% | 28.05%

Current vs 7-Day Avg +27.26% | +43.28%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 46% - 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
10:50	BEARISH	BULLISH	BULLISH
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 14 of results (avg 7.4%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 30	3.40	3.55	$3.47	4.3%	11	0.52	126
$150.00	Nov 20	34.60	37.00	$35.80	6.7%	--	1.00	20
$188.00	Nov 20	4.75	5.10	$4.93	7.1%	3	0.45	517
$185.00	Nov 20	6.25	6.75	$6.50	7.7%	21	0.52	2.5K
$180.00	Nov 20	9.35	10.10	$9.73	7.7%	21	0.67	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	14.40	15.25	$14.83	5.7%	--	0.85	1.0K
$185.00	Oct 30	2.25	2.40	$2.33	6.4%	6	0.49	343
$185.00	Nov 20	5.00	5.35	$5.18	6.8%	56	0.48	4.6K
$185.00	Nov 27	5.40	5.80	$5.60	7.1%	10	0.49	59
$184.00	Nov 20	4.60	5.00	$4.80	8.3%	7	0.45	515

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	19.05	21.35	$20.20	11.4%	4	1.00	5
$166.00	Oct 30	18.05	20.35	$19.20	12.0%	7	1.00	1
$167.00	Oct 30	17.10	19.35	$18.23	12.3%	8	1.00	3
$167.50	Oct 30	16.60	18.85	$17.73	12.7%	6	1.00	3
$168.00	Oct 30	16.05	18.45	$17.25	13.9%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	13.80	16.10	$14.95	15.4%	6	0.98	2
$198.00	Oct 30	11.80	14.05	$12.93	17.4%	--	0.97	95
$199.00	Oct 30	12.80	14.90	$13.85	15.2%	60	0.96	--
$196.00	Oct 30	9.85	12.15	$11.00	20.9%	--	0.95	133
$202.50	Nov 6	16.30	18.75	$17.52	14.0%	--	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 2.4K, top 353)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Nov 20	1.21	1.68	$1.44	32.6%	353	0.20	1.8K
$194.00	Oct 30	0.14	0.34	$0.24	83.3%	208	0.08	446
$195.00	Oct 30	0.15	0.20	$0.18	27.8%	149	0.06	863
$200.00	Nov 20	0.85	1.06	$0.96	21.9%	87	0.14	1.9K
$193.00	Oct 30	0.26	0.44	$0.35	51.4%	81	0.11	224

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	0.93	1.14	$1.03	20.4%	223	0.11	962
$160.00	Nov 20	0.63	0.80	$0.72	23.6%	147	0.08	1.0K
$195.00	Nov 6	9.45	10.90	$10.18	14.2%	63	0.83	274
$199.00	Oct 30	12.80	14.90	$13.85	15.2%	60	0.96	--
$187.00	Nov 20	5.80	6.85	$6.32	16.6%	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. 37 strikes (avg 31.2%, max 74.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 20	44.1%	26.9%	63.7%	32	2.7K
$182.00	Oct 30	Nov 20	40.0%	28.9%	38.2%	--	79
$183.00	Oct 30	Nov 20	39.5%	28.7%	37.7%	1	310
$184.00	Oct 30	Nov 27	38.9%	28.8%	34.9%	10	77
$187.50	Oct 30	Nov 27	39.4%	29.3%	34.4%	36	151

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	44.1%	25.2%	74.8%	16	402
$179.00	Oct 30	Nov 27	43.4%	30.8%	40.8%	1	90
$178.00	Oct 30	Nov 20	43.7%	31.1%	40.6%	4	292
$183.00	Oct 30	Dec 4	39.5%	28.4%	39.2%	6	117
$184.00	Oct 30	Dec 4	38.9%	28.0%	38.6%	6	115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 1.11, avg 4.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$179.00	$180.00	Nov 20	$0.20	$0.80	$0.20	68%	4.00	$179.20
$179.00	$180.00	Nov 6	$0.35	$0.65	$0.35	73%	1.86	$179.35
$186.00	$187.00	Nov 20	$0.20	$0.80	$0.20	50%	4.00	$186.20
$187.50	$189.00	Nov 27	$0.38	$1.12	$0.38	46%	2.95	$187.88
$189.00	$190.00	Nov 20	$0.17	$0.83	$0.17	41%	4.88	$189.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$198.00	Nov 20	$0.95	$1.05	$0.95	85%	1.11	$199.05
$192.50	$191.00	Nov 13	$0.30	$1.20	$0.30	71%	4.00	$192.20
$185.00	$183.00	Nov 27	$0.20	$1.80	$0.20	49%	9.00	$184.80
$195.00	$193.00	Nov 6	$1.08	$0.92	$1.08	83%	0.85	$193.92
$191.00	$190.00	Oct 30	$0.30	$0.70	$0.30	79%	2.33	$190.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.26, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$205.00	Dec 4	$2.09	$2.09	$7.91	71%	0.26	$197.09
$187.00	$192.00	Dec 4	$2.45	$2.45	$2.55	52%	0.96	$189.45
$189.00	$190.00	Nov 27	$0.72	$0.72	$0.28	58%	2.57	$189.72
$200.00	$205.00	Nov 27	$0.73	$0.73	$4.27	83%	0.17	$200.73
$192.50	$193.00	Nov 6	$0.31	$0.31	$0.19	75%	1.63	$192.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Nov 20	$0.66	$0.66	$0.34	73%	1.94	$175.34
$186.00	$185.00	Nov 13	$0.86	$0.86	$0.14	48%	6.14	$185.14
$171.00	$170.00	Nov 20	$0.51	$0.51	$0.49	81%	1.04	$170.49
$182.00	$181.00	Nov 6	$0.61	$0.61	$0.39	61%	1.56	$181.39
$176.00	$175.00	Oct 30	$0.33	$0.33	$0.67	85%	0.49	$175.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.45, cheapest $0.96)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 30	Nov 6	$0.96	44.1%	34.7%
$183.00	Oct 30	Nov 13	$2.25	39.5%	31.7%
$182.00	Oct 30	Nov 13	$2.30	40.0%	32.3%
$182.50	Oct 30	Nov 20	$3.12	36.1%	29.4%
$187.00	Oct 30	Nov 6	$1.05	39.9%	33.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 30	Nov 6	$2.05	44.1%	34.7%
$181.00	Oct 30	Nov 6	$1.02	40.3%	32.8%
$187.00	Oct 30	Nov 6	$1.25	39.9%	33.3%
$188.00	Oct 30	Nov 6	$1.18	39.7%	33.3%
$183.00	Oct 30	Nov 6	$1.25	39.5%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 3.12% of stock, avg 6.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 30	$3.47	$2.33	$5.80	$179.20	$190.80	3.12%
$184.00	Oct 30	$3.48	$2.65	$6.13	$177.87	$190.13	3.30%
$186.00	Oct 30	$2.60	$3.61	$6.21	$179.79	$192.21	3.34%
$182.50	Oct 30	$4.45	$1.80	$6.25	$176.25	$188.75	3.36%
$187.00	Oct 30	$2.29	$4.08	$6.37	$180.63	$193.37	3.42%
$183.00	Oct 30	$4.18	$2.26	$6.44	$176.56	$189.44	3.46%
$187.50	Oct 30	$2.06	$4.38	$6.44	$181.06	$193.94	3.46%
$188.00	Oct 30	$1.90	$4.72	$6.62	$181.38	$194.62	3.56%
$182.00	Oct 30	$4.78	$1.91	$6.69	$175.31	$188.69	3.60%
$189.00	Oct 30	$1.43	$5.35	$6.78	$182.22	$195.78	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.74% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$189.00	$182.50	Oct 30	$1.43	$1.80	$3.23	$179.27	$192.23
$189.00	$182.00	Oct 30	$1.43	$1.91	$3.34	$178.66	$192.34
$188.00	$182.50	Oct 30	$1.90	$1.80	$3.70	$178.80	$191.70
$188.00	$182.00	Oct 30	$1.90	$1.91	$3.81	$178.19	$191.81
$187.50	$182.50	Oct 30	$2.06	$1.80	$3.86	$178.64	$191.36
$189.00	$183.00	Oct 30	$1.43	$2.26	$3.69	$179.31	$192.69
$187.50	$182.00	Oct 30	$2.06	$1.91	$3.97	$178.03	$191.47
$188.00	$183.00	Oct 30	$1.90	$2.26	$4.16	$178.84	$192.16
$187.50	$183.00	Oct 30	$2.06	$2.26	$4.32	$178.68	$191.82
$187.00	$182.50	Oct 30	$2.29	$1.80	$4.09	$178.41	$191.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 4.88, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/171	193/194	Nov 20	$0.83	$0.17	51%	4.88	$170.17	$193.83
170/171	195/196	Nov 20	$0.78	$0.22	56%	3.55	$170.22	$195.78
170/171	194/195	Nov 20	$0.75	$0.25	54%	3.00	$170.25	$194.75
175/176	192/192	Nov 20	$0.86	$0.14	40%	6.14	$175.14	$192.86
175/176	198/198	Oct 30	$0.45	$0.55	79%	0.82	$175.55	$197.95
177/178	198/198	Oct 30	$0.36	$0.14	76%	2.57	$177.14	$197.86
178/179	198/199	Nov 6	$0.63	$0.37	60%	1.70	$178.37	$198.63
175/176	192/193	Nov 20	$0.82	$0.18	41%	4.56	$175.18	$193.32
180/181	198/198	Oct 30	$0.59	$0.41	64%	1.44	$180.41	$198.09
161/162	190/191	Nov 6	$0.61	$0.39	61%	1.56	$161.39	$190.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$171.00	$175.00	$179.00	Nov 20	$0.07	$3.93	14%	56.14
$160.00	$165.00	$170.00	Nov 20	$0.20	$4.80	10%	24.00
$205.00	$210.00	$215.00	Nov 27	$0.10	$4.90	5%	49.00
$190.00	$191.00	$192.00	Oct 30	$0.05	$0.95	10%	19.00
$200.00	$202.50	$205.00	Nov 13	$0.10	$2.40	6%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Nov 27	$0.08	$4.92	13%	61.50
$160.00	$165.00	$170.00	Nov 20	$0.16	$4.84	9%	30.25
$160.00	$165.00	$170.00	Nov 13	$0.15	$4.85	8%	32.33
$170.00	$172.50	$175.00	Dec 4	$0.07	$2.43	7%	34.71
$155.00	$160.00	$165.00	Nov 27	$0.17	$4.83	6%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-1.80, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$184.00	1:2	Nov 6	-$1.80	$2.20
$187.00	$192.00	1:2	Dec 4	-$1.60	$3.40
$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
$173.00	$170.00	1:2	Nov 6	-$0.21	$2.79
$170.00	$165.00	1:2	Nov 27	-$0.57	$4.43
$155.00	$150.00	1:2	Nov 20	-$0.09	$4.91
$170.00	$165.00	1:2	Nov 13	-$0.41	$4.59
$170.00	$165.00	1:2	Nov 20	-$0.56	$4.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.20%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.00	Dec 4	$5.95	0.48	0.5%	3.20%	3.72%	1	2
$188.00	Nov 20	$4.75	0.45	1.1%	2.55%	3.61%	3	517
$192.00	Dec 4	$3.40	0.36	3.2%	1.83%	5.04%	--	12
$187.00	Nov 20	$4.95	0.47	0.5%	2.66%	3.18%	1	601
$189.00	Nov 27	$4.15	0.42	1.6%	2.23%	3.83%	--	21
$187.50	Nov 27	$4.60	0.46	0.8%	2.47%	3.26%	1	18
$190.00	Nov 27	$3.55	0.39	2.1%	1.91%	4.04%	--	27
$190.00	Nov 20	$3.50	0.39	2.1%	1.88%	4.02%	10	2.5K
$195.00	Dec 4	$2.43	0.29	4.8%	1.31%	6.13%	1	3
$192.00	Nov 27	$2.84	0.34	3.2%	1.53%	4.74%	--	27

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 1,978

Total Puts 1,436

Put/Call Ratio 0.73

Net Difference 542

Prior's Put/Call Breakdown

Total Calls 2,191

Total Puts 2,947

Put/Call Ratio 1.34

Net Difference -756

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