XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$186.46 +1.76%

(10/26 10:55) ◀

Monday, October 26, 2026 (11:00am)

▶ (10/26 11:05)

◀ 10/26 11:00 ▶

Option Volume

Detail

ℹ

Current (10/26 11:00am) 8,888

Calls: 6,174 (69%)

Puts: 2,714 (31%)

Prior (10/23) 5,673

Calls: 2,402 (42%)

Puts: 3,271 (58%)

Current vs Prior +56.67%

Calls: +157.04% (Calls)

Puts: -17.03% (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 -60.24%

Calls: -21.72%

Puts: -81.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 11:00am) $4.10M

Calls: $2.75M (67%)

Puts: $1.34M (33%)

Prior (10/23) $1.77M

Calls: $949.2K (54%)

Puts: $817.1K (46%)

Current vs Prior +131.87%

Calls: +190.18%

Puts: +64.13%

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 -66.96%

Calls: -51.03%

Puts: -80.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 11:00am) 0.44

Prior (10/23) 1.36

Current vs Prior -67.72%

Prior 7-Day Average 1.67

Current vs Prior 7-Day Avg -73.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 11:00am) 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 3.58% | 4.93%6.37% | 9.71%

Prior 3.97% | 5.50%7.21% | 9.89%

Current vs Prior -9.94% | -10.29%-11.60% | -1.87%

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

Current vs 7-Day Avg +38.12% | +16.61%+17.03% | +10.19%

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

Current vs 7-Day Eod -9.94% | -10.29%-11.42% | -2.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.97% | 40.38%

Calls: 42.91% | 41.56%

Puts: 31.04% | 39.20%

Prior 22.63% | 16.37%

Calls: 25.82% | 16.41%

Puts: 19.44% | 16.33%

Current vs Prior +63.37% | +146.67%

Prior 7-Day Avg 33.88% | 26.05%

Calls: 32.11% | 24.06%

Puts: 35.66% | 28.05%

Current vs 7-Day Avg +9.11% | +54.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.75M). Massive premium surge with dollar volume up 132% vs prior. Above-average activity with volume up 57% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (6,174 calls vs 2,714 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
11:00	BULLISH	BULLISH	BULLISH
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 22 of results (avg 7.7%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	35.60	37.35	$36.48	4.8%	--	1.00	20
$155.00	Nov 20	30.70	32.55	$31.63	5.8%	--	0.96	20
$160.00	Nov 13	25.65	27.35	$26.50	6.4%	1	0.99	7
$160.00	Nov 20	25.95	27.75	$26.85	6.7%	--	0.95	16
$165.00	Nov 20	21.40	23.00	$22.20	7.2%	--	0.93	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	4.75	5.00	$4.88	5.1%	194	0.47	4.6K
$180.00	Nov 20	3.15	3.35	$3.25	6.2%	46	0.33	3.1K
$185.00	Nov 27	5.20	5.55	$5.38	6.5%	10	0.45	59
$200.00	Nov 20	14.10	15.25	$14.68	7.8%	--	0.84	1.0K
$197.00	Nov 27	11.95	12.95	$12.45	8.0%	4	0.76	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)

No calls meet the criteria

PUTS (1)

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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	20.00	21.70	$20.85	8.2%	4	1.00	5
$166.00	Oct 30	19.05	20.70	$19.88	8.3%	7	1.00	1
$167.00	Oct 30	18.05	19.70	$18.88	8.7%	8	1.00	3
$167.50	Oct 30	17.55	19.20	$18.38	9.0%	6	1.00	3
$168.00	Oct 30	17.05	18.75	$17.90	9.5%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	13.45	15.70	$14.58	15.4%	6	0.98	2
$198.00	Oct 30	11.45	13.70	$12.58	17.9%	--	0.97	95
$199.00	Oct 30	12.45	14.70	$13.58	16.6%	60	0.96	--
$196.00	Oct 30	9.50	11.75	$10.63	21.2%	--	0.94	133
$202.50	Nov 6	16.00	18.25	$17.13	13.1%	--	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 3.1K, 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	1.00	1.10	$1.05	9.5%	88	0.15	1.9K
$190.00	Oct 30	0.97	1.32	$1.15	30.4%	84	0.27	556

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	4.60	5.85	$5.23	23.9%	234	0.73	645
$185.00	Nov 20	4.75	5.00	$4.88	5.1%	194	0.47	4.6K
$160.00	Nov 20	0.56	0.78	$0.67	32.8%	147	0.07	1.0K
$195.00	Nov 6	9.15	10.50	$9.82	13.7%	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. 35 strikes (avg 28.5%, max 43.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 30	Nov 27	39.3%	27.3%	43.7%	36	151
$189.00	Oct 30	Nov 27	39.2%	28.1%	39.7%	10	128
$182.00	Oct 30	Nov 20	40.0%	29.1%	37.5%	--	79
$183.00	Oct 30	Nov 20	39.7%	28.9%	37.4%	1	310
$190.00	Oct 30	Nov 27	36.8%	26.8%	37.2%	84	583

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 30	Nov 27	39.3%	27.3%	43.7%	45	134
$178.00	Oct 30	Nov 20	43.6%	31.2%	39.8%	4	292
$179.00	Oct 30	Nov 27	43.5%	31.1%	39.7%	1	90
$183.00	Oct 30	Dec 4	39.7%	28.5%	39.3%	6	117
$182.00	Oct 30	Nov 20	40.0%	29.1%	37.5%	1	670

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.90, avg 4.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Nov 20	$0.18	$0.82	$0.18	56%	4.56	$184.18
$184.00	$186.00	Nov 27	$0.78	$1.22	$0.78	57%	1.56	$184.78
$179.00	$180.00	Nov 20	$0.40	$0.60	$0.40	69%	1.50	$179.40
$189.00	$190.00	Nov 6	$0.11	$0.89	$0.11	37%	8.09	$189.11
$187.50	$189.00	Nov 27	$0.48	$1.02	$0.48	48%	2.13	$187.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.00	$193.00	Nov 27	$2.10	$1.90	$2.10	76%	0.90	$194.90
$192.50	$191.00	Nov 13	$0.27	$1.23	$0.27	71%	4.56	$192.23
$195.00	$193.00	Nov 6	$1.00	$1.00	$1.00	83%	1.00	$194.00
$190.00	$189.00	Oct 30	$0.10	$0.90	$0.10	74%	9.00	$189.90
$200.00	$198.00	Nov 20	$1.08	$0.92	$1.08	84%	0.85	$198.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.29, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$205.00	Dec 4	$2.26	$2.26	$7.74	69%	0.29	$197.26
$187.00	$192.00	Dec 4	$2.68	$2.68	$2.32	52%	1.16	$189.68
$190.00	$191.00	Nov 20	$0.73	$0.73	$0.27	60%	2.70	$190.73
$189.00	$190.00	Nov 27	$0.68	$0.68	$0.32	56%	2.13	$189.68
$190.00	$191.00	Nov 6	$0.56	$0.56	$0.44	66%	1.27	$190.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$179.00	$178.00	Nov 13	$0.80	$0.80	$0.20	68%	4.00	$178.20
$184.00	$182.00	Nov 13	$1.30	$1.30	$0.70	55%	1.86	$182.70
$176.00	$175.00	Nov 20	$0.69	$0.69	$0.31	73%	2.23	$175.31
$171.00	$170.00	Nov 20	$0.58	$0.58	$0.42	81%	1.38	$170.42
$186.00	$185.00	Nov 20	$0.87	$0.87	$0.13	50%	6.69	$185.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.36, cheapest $2.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 13	$2.27	39.7%	31.8%
$188.00	Oct 30	Nov 6	$1.02	40.1%	33.2%
$189.00	Oct 30	Nov 6	$0.95	39.2%	32.4%
$187.00	Oct 30	Nov 6	$1.10	39.4%	33.3%
$184.00	Oct 30	Nov 6	$1.48	38.7%	32.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.45	40.1%	33.2%
$189.00	Oct 30	Nov 6	$1.20	39.2%	32.4%
$187.00	Oct 30	Nov 6	$1.24	39.4%	33.3%
$184.00	Oct 30	Nov 6	$1.25	38.7%	32.9%
$183.00	Oct 30	Nov 6	$1.30	39.7%	34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 3.14% of stock, avg 6.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 30	$3.70	$2.16	$5.86	$179.14	$190.86	3.14%
$186.00	Oct 30	$2.68	$3.51	$6.19	$179.81	$192.19	3.32%
$184.00	Oct 30	$3.75	$2.55	$6.30	$177.70	$190.30	3.38%
$187.00	Oct 30	$2.34	$3.99	$6.33	$180.67	$193.33	3.39%
$188.00	Oct 30	$2.00	$4.35	$6.35	$181.65	$194.35	3.41%
$190.00	Oct 30	$1.15	$5.23	$6.38	$183.62	$196.38	3.42%
$187.50	Oct 30	$2.12	$4.28	$6.40	$181.10	$193.90	3.43%
$182.50	Oct 30	$4.80	$1.76	$6.56	$175.94	$189.06	3.52%
$183.00	Oct 30	$4.43	$2.21	$6.64	$176.36	$189.64	3.56%
$189.00	Oct 30	$1.60	$5.13	$6.73	$182.27	$195.73	3.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.80% of stock, avg 3.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$189.00	$182.50	Oct 30	$1.60	$1.76	$3.36	$179.14	$192.36
$189.00	$182.00	Oct 30	$1.60	$1.85	$3.45	$178.55	$192.45
$188.00	$182.50	Oct 30	$2.00	$1.76	$3.76	$178.74	$191.76
$188.00	$182.00	Oct 30	$2.00	$1.85	$3.85	$178.15	$191.85
$189.00	$183.00	Oct 30	$1.60	$2.21	$3.81	$179.19	$192.81
$187.50	$182.50	Oct 30	$2.12	$1.76	$3.88	$178.62	$191.38
$187.50	$182.00	Oct 30	$2.12	$1.85	$3.97	$178.03	$191.47
$188.00	$183.00	Oct 30	$2.00	$2.21	$4.21	$178.79	$192.21
$205.00	$172.50	Dec 4	$0.95	$2.91	$3.86	$168.64	$208.86
$187.50	$183.00	Oct 30	$2.12	$2.21	$4.33	$178.67	$191.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 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
175/176	189/190	Oct 30	$0.88	$0.12	53%	7.33	$175.12	$189.88
170/171	196/197	Nov 20	$0.80	$0.20	58%	4.00	$170.20	$196.80
175/176	198/198	Oct 30	$0.55	$0.45	80%	1.22	$175.45	$198.05
175/176	191/192	Oct 30	$0.70	$0.30	64%	2.33	$175.30	$191.70
170/171	192/192	Nov 20	$0.85	$0.15	48%	5.67	$170.15	$192.85
178/179	194/195	Nov 6	$0.82	$0.18	50%	4.56	$178.18	$194.82
175/176	194/195	Nov 20	$0.86	$0.14	46%	6.14	$175.14	$194.86
175/176	190/191	Oct 30	$0.73	$0.27	58%	2.70	$175.27	$190.73
175/176	192/192	Oct 30	$0.61	$0.39	69%	1.56	$175.39	$192.61
175/176	193/194	Oct 30	$0.56	$0.44	73%	1.27	$175.44	$193.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.08	$4.92	8%	61.50
$171.00	$175.00	$179.00	Nov 20	$0.23	$3.77	14%	16.39
$150.00	$155.00	$160.00	Nov 20	$0.07	$4.93	5%	70.43
$205.00	$210.00	$215.00	Nov 27	$0.10	$4.90	6%	49.00
$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
$155.00	$160.00	$165.00	Nov 27	$0.05	$4.95	6%	99.00
$165.00	$170.00	$175.00	Nov 27	$0.26	$4.74	12%	18.23
$160.00	$165.00	$170.00	Nov 13	$0.13	$4.87	7%	37.46
$173.00	$175.00	$177.00	Nov 6	$0.09	$1.91	10%	21.22
$191.00	$192.00	$193.00	Nov 20	$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. 114 found (best net $-1.37, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.00	$192.00	1:2	Dec 4	-$1.37	$3.63
$180.00	$184.00	1:2	Nov 6	-$2.36	$1.64
$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
$155.00	$150.00	1:2	Nov 20	-$0.03	$4.97
$170.00	$165.00	1:2	Nov 20	-$0.38	$4.62
$170.00	$165.00	1:2	Nov 13	-$0.42	$4.58
$172.00	$170.00	1:2	Oct 30	-$0.03	$1.97
$159.00	$155.00	1:2	Nov 6	-$0.08	$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.30%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.00	Dec 4	$6.15	0.48	0.3%	3.30%	3.59%	1	2
$195.00	Dec 4	$2.92	0.31	4.6%	1.57%	6.15%	3	3
$188.00	Nov 20	$4.75	0.45	0.8%	2.55%	3.37%	3	517
$192.00	Dec 4	$3.40	0.37	3.0%	1.82%	4.79%	--	12
$190.00	Nov 20	$3.95	0.40	1.9%	2.12%	4.02%	11	2.5K
$189.00	Nov 27	$4.15	0.44	1.4%	2.23%	3.59%	--	21
$187.00	Nov 20	$4.95	0.48	0.3%	2.65%	2.94%	1	601
$187.50	Nov 27	$4.60	0.48	0.6%	2.47%	3.02%	1	18
$190.00	Nov 27	$3.55	0.41	1.9%	1.90%	3.80%	--	27
$192.00	Nov 27	$2.84	0.36	3.0%	1.52%	4.49%	--	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 6,174

Total Puts 2,714

Put/Call Ratio 0.44

Net Difference 3,460

Prior's Put/Call Breakdown

Total Calls 2,402

Total Puts 3,271

Put/Call Ratio 1.36

Net Difference -869

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