XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$186.17 +1.60%

(10/26 10:50) ◀

Monday, October 26, 2026 (10:55am)

▶ (10/26 11:00)

◀ 10/26 10:55 ▶

Option Volume

Detail

ℹ

Current (10/26 10:55am) 4,367

Calls: 2,036 (47%)

Puts: 2,331 (53%)

Prior (10/23) 5,483

Calls: 2,349 (43%)

Puts: 3,134 (57%)

Current vs Prior -20.35%

Calls: -13.32% (Calls)

Puts: -25.62% (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 -80.46%

Calls: -74.19%

Puts: -83.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 10:55am) $1.63M

Calls: $508.5K (31%)

Puts: $1.12M (69%)

Prior (10/23) $1.69M

Calls: $902.5K (53%)

Puts: $788.4K (47%)

Current vs Prior -3.61%

Calls: -43.65%

Puts: +42.22%

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 -86.85%

Calls: -90.96%

Puts: -83.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:55am) 1.14

Prior (10/23) 1.33

Current vs Prior -14.19%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -31.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 10:55am) 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% | 4.92%6.39% | 9.58%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -9.67% | -10.54%-11.32% | -3.13%

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

Current vs 7-Day Avg +38.54% | +16.28%+17.41% | +8.77%

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

Current vs 7-Day Eod -9.67% | -10.54%-11.14% | -3.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.76% | 38.44%

Calls: 41.51% | 39.95%

Puts: 30.01% | 36.93%

Prior 22.63% | 16.37%

Calls: 25.82% | 16.41%

Puts: 19.44% | 16.33%

Current vs Prior +58.02% | +134.82%

Prior 7-Day Avg 33.88% | 26.05%

Calls: 32.11% | 24.06%

Puts: 35.66% | 28.05%

Current vs 7-Day Avg +5.54% | +47.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($1.12M). Slightly bearish P/C ratio of 1.14. Put-heavy open interest (531,228 puts vs 267,836 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

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
10:55	BEARISH	BEARISH	BEARISH
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 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	34.75	37.15	$35.95	6.7%	--	1.00	20
$155.00	Nov 20	29.95	32.30	$31.13	7.5%	--	0.95	20
$188.00	Nov 20	4.75	5.15	$4.95	8.1%	3	0.45	517
$180.00	Nov 20	9.35	10.20	$9.77	8.7%	21	0.67	294
$160.00	Nov 13	24.85	27.15	$26.00	8.8%	1	0.99	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 27	5.35	5.55	$5.45	3.7%	10	0.48	59
$185.00	Nov 20	4.80	5.00	$4.90	4.1%	194	0.47	4.6K
$180.00	Nov 20	3.15	3.35	$3.25	6.2%	46	0.33	3.1K
$197.00	Nov 27	12.15	12.95	$12.55	6.4%	4	0.77	3
$200.00	Nov 20	14.30	15.25	$14.78	6.4%	--	0.85	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.58, cheapest $0.28)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 30	0.26	0.30	$0.28	14.3%	13	0.09	177
$165.00	Nov 20	0.83	0.92	$0.88	10.2%	273	0.10	962

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	19.20	21.50	$20.35	11.3%	4	1.00	5
$166.00	Oct 30	18.20	20.50	$19.35	11.9%	7	1.00	1
$167.00	Oct 30	17.25	19.50	$18.38	12.2%	8	1.00	3
$167.50	Oct 30	16.75	19.05	$17.90	12.8%	6	1.00	3
$168.00	Oct 30	16.25	18.55	$17.40	13.2%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	13.65	15.90	$14.78	15.2%	6	0.99	2
$198.00	Oct 30	11.65	13.90	$12.78	17.6%	--	0.97	95
$199.00	Oct 30	12.65	14.90	$13.78	16.3%	60	0.96	--
$196.00	Oct 30	9.75	11.95	$10.85	20.3%	--	0.95	133
$202.50	Nov 6	16.20	18.45	$17.33	13.0%	--	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 2.9K, top 353)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Nov 20	1.21	1.78	$1.50	38.0%	353	0.21	1.8K
$194.00	Oct 30	0.14	0.35	$0.25	84.0%	208	0.09	446
$195.00	Oct 30	0.15	0.25	$0.20	50.0%	177	0.07	863
$200.00	Nov 20	0.88	1.09	$0.99	21.2%	87	0.15	1.9K
$193.00	Oct 30	0.26	0.50	$0.38	63.2%	82	0.12	224

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	0.83	0.92	$0.88	10.2%	273	0.10	962
$190.00	Oct 30	4.75	5.85	$5.30	20.8%	234	0.74	645
$185.00	Nov 20	4.80	5.00	$4.90	4.1%	194	0.47	4.6K
$160.00	Nov 20	0.59	0.80	$0.70	30.0%	147	0.07	1.0K
$195.00	Nov 6	9.30	10.75	$10.03	14.5%	63	0.83	274

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 27.5%, max 46.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.00	Oct 30	Nov 20	40.3%	29.1%	38.3%	--	79
$183.00	Oct 30	Nov 20	39.7%	28.9%	37.0%	1	310
$187.50	Oct 30	Nov 27	39.2%	29.0%	34.8%	36	151
$181.00	Oct 30	Nov 27	40.7%	30.6%	33.3%	--	31
$184.00	Oct 30	Nov 27	39.0%	29.4%	32.8%	10	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Oct 30	Nov 27	43.6%	29.7%	46.8%	1	90
$178.00	Oct 30	Nov 20	43.8%	31.1%	40.9%	4	292
$183.00	Oct 30	Dec 4	39.7%	28.3%	39.9%	6	117
$182.00	Oct 30	Nov 20	40.3%	29.1%	38.3%	1	670
$181.00	Oct 30	Nov 20	40.7%	29.6%	37.7%	3	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 0.95, avg 4.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$179.00	$180.00	Nov 20	$0.18	$0.82	$0.18	68%	4.56	$179.18
$184.00	$186.00	Nov 27	$0.65	$1.35	$0.65	55%	2.08	$184.65
$184.00	$185.00	Nov 20	$0.20	$0.80	$0.20	56%	4.00	$184.20
$179.00	$180.00	Nov 6	$0.40	$0.60	$0.40	74%	1.50	$179.40
$189.00	$190.00	Nov 20	$0.10	$0.90	$0.10	41%	9.00	$189.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.00	$193.00	Nov 27	$2.05	$1.95	$2.05	77%	0.95	$194.95
$192.50	$191.00	Nov 13	$0.33	$1.17	$0.33	71%	3.55	$192.17
$200.00	$198.00	Nov 20	$1.03	$0.97	$1.03	85%	0.94	$198.97
$192.00	$190.00	Nov 27	$0.67	$1.33	$0.67	65%	1.99	$191.33
$195.00	$193.00	Nov 6	$1.08	$0.92	$1.08	83%	0.85	$193.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.26, avg 0.61)

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	70%	0.26	$197.09
$187.00	$192.00	Dec 4	$2.58	$2.58	$2.42	52%	1.07	$189.58
$189.00	$190.00	Nov 27	$0.72	$0.72	$0.28	57%	2.57	$189.72
$200.00	$205.00	Nov 27	$0.73	$0.73	$4.27	83%	0.17	$200.73
$190.00	$191.00	Nov 6	$0.54	$0.54	$0.46	66%	1.17	$190.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Nov 20	$0.75	$0.75	$0.25	73%	3.00	$175.25
$171.00	$170.00	Nov 20	$0.59	$0.59	$0.41	81%	1.44	$170.41
$186.00	$185.00	Nov 20	$0.90	$0.90	$0.10	50%	9.00	$185.10
$186.00	$185.00	Nov 13	$0.88	$0.88	$0.12	48%	7.33	$185.12
$176.00	$175.00	Oct 30	$0.45	$0.45	$0.55	85%	0.82	$175.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.48, cheapest $2.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.00	Oct 30	Nov 13	$2.20	40.3%	31.7%
$183.00	Oct 30	Nov 13	$2.20	39.7%	31.4%
$188.00	Oct 30	Nov 6	$0.97	40.1%	33.0%
$182.50	Oct 30	Nov 20	$3.23	36.3%	29.6%
$187.00	Oct 30	Nov 6	$1.05	39.2%	32.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.40	40.1%	33.0%
$187.00	Oct 30	Nov 6	$1.25	39.2%	32.9%
$182.00	Oct 30	Nov 6	$1.26	40.3%	34.3%
$183.00	Oct 30	Nov 6	$1.29	39.7%	33.8%
$184.00	Oct 30	Nov 6	$1.30	39.0%	33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 3.12% of stock, avg 6.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 30	$3.50	$2.31	$5.81	$179.19	$190.81	3.12%
$184.00	Oct 30	$3.59	$2.60	$6.19	$177.81	$190.19	3.32%
$186.00	Oct 30	$2.65	$3.53	$6.18	$179.82	$192.18	3.32%
$182.50	Oct 30	$4.45	$1.77	$6.22	$176.28	$188.72	3.34%
$187.00	Oct 30	$2.29	$4.03	$6.32	$180.68	$193.32	3.39%
$187.50	Oct 30	$2.09	$4.28	$6.37	$181.13	$193.87	3.42%
$188.00	Oct 30	$1.97	$4.45	$6.42	$181.58	$194.42	3.45%
$190.00	Oct 30	$1.13	$5.30	$6.43	$183.57	$196.43	3.45%
$183.00	Oct 30	$4.25	$2.22	$6.47	$176.53	$189.47	3.48%
$189.00	Oct 30	$1.43	$5.25	$6.68	$182.32	$195.68	3.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.72% of stock, avg 3.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$189.00	$182.50	Oct 30	$1.43	$1.77	$3.20	$179.30	$192.20
$189.00	$182.00	Oct 30	$1.43	$1.88	$3.31	$178.69	$192.31
$188.00	$182.50	Oct 30	$1.97	$1.77	$3.74	$178.76	$191.74
$189.00	$183.00	Oct 30	$1.43	$2.22	$3.65	$179.35	$192.65
$188.00	$182.00	Oct 30	$1.97	$1.88	$3.85	$178.15	$191.85
$187.50	$182.50	Oct 30	$2.09	$1.77	$3.86	$178.64	$191.36
$187.50	$182.00	Oct 30	$2.09	$1.88	$3.97	$178.03	$191.47
$188.00	$183.00	Oct 30	$1.97	$2.22	$4.19	$178.81	$192.19
$205.00	$172.50	Dec 4	$0.88	$2.91	$3.79	$168.71	$208.79
$187.50	$183.00	Oct 30	$2.09	$2.22	$4.31	$178.69	$191.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 7.33, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/171	195/196	Nov 20	$0.88	$0.12	56%	7.33	$170.12	$195.88
175/176	198/198	Oct 30	$0.57	$0.43	80%	1.33	$175.43	$198.07
175/176	191/192	Oct 30	$0.72	$0.28	64%	2.57	$175.28	$191.72
170/171	194/195	Nov 20	$0.81	$0.19	54%	4.26	$170.19	$194.81
175/176	190/191	Oct 30	$0.74	$0.26	59%	2.85	$175.26	$190.74
175/176	193/194	Oct 30	$0.58	$0.42	73%	1.38	$175.42	$193.58
175/176	192/192	Oct 30	$0.62	$0.38	69%	1.63	$175.38	$192.62
175/176	192/193	Nov 20	$0.89	$0.11	41%	8.09	$175.11	$193.39
175/176	189/190	Oct 30	$0.75	$0.25	54%	3.00	$175.25	$189.75
170/171	192/192	Nov 20	$0.81	$0.19	48%	4.26	$170.19	$192.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$171.00	$175.00	$179.00	Nov 20	$0.08	$3.92	14%	49.00
$205.00	$210.00	$215.00	Nov 27	$0.10	$4.90	5%	49.00
$155.00	$160.00	$165.00	Nov 20	$0.06	$4.94	3%	82.33
$200.00	$202.50	$205.00	Nov 13	$0.10	$2.40	6%	24.00
$207.50	$210.00	$212.50	Oct 30	$0.05	$2.45	1%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 27	$0.09	$4.91	6%	54.56
$160.00	$165.00	$170.00	Nov 27	$0.18	$4.82	9%	26.78
$165.00	$170.00	$175.00	Nov 27	$0.28	$4.72	12%	16.86
$155.00	$160.00	$165.00	Nov 20	$0.09	$4.91	4%	54.56
$160.00	$165.00	$170.00	Nov 13	$0.19	$4.81	7%	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-2.00, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$184.00	1:2	Nov 6	-$2.00	$2.00
$187.00	$192.00	1:2	Dec 4	-$1.47	$3.53
$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	-$0.38	$4.62
$170.00	$165.00	1:2	Nov 13	-$0.37	$4.63
$155.00	$150.00	1:2	Nov 20	-$0.09	$4.91
$159.00	$155.00	1:2	Nov 6	-$0.08	$3.92
$165.00	$163.00	1:2	Oct 30	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.25%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.00	Dec 4	$6.05	0.48	0.5%	3.25%	3.70%	1	2
$188.00	Nov 20	$4.75	0.45	1.0%	2.55%	3.53%	3	517
$192.00	Dec 4	$3.40	0.36	3.1%	1.83%	4.96%	--	12
$189.00	Nov 27	$4.15	0.43	1.5%	2.23%	3.75%	--	21
$187.00	Nov 20	$4.95	0.47	0.5%	2.66%	3.10%	1	601
$187.50	Nov 27	$4.60	0.46	0.7%	2.47%	3.19%	1	18
$190.00	Nov 20	$3.65	0.39	2.1%	1.96%	4.02%	10	2.5K
$190.00	Nov 27	$3.55	0.40	2.1%	1.91%	3.96%	--	27
$195.00	Dec 4	$2.43	0.30	4.7%	1.31%	6.05%	1	3
$192.00	Nov 27	$2.84	0.35	3.1%	1.53%	4.66%	--	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 2,036

Total Puts 2,331

Put/Call Ratio 1.14

Net Difference -295

Prior's Put/Call Breakdown

Total Calls 2,349

Total Puts 3,134

Put/Call Ratio 1.33

Net Difference -785

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