XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.49 +1.16%

(10/27 09:35) ◀

Tuesday, October 27, 2026 (9:40am)

▶ (10/27 09:45)

◀ 10/27 09:40 ▶

Option Volume

Detail

ℹ

Current (10/27 9:40am) 502

Calls: 219 (44%)

Puts: 283 (56%)

Prior (10/26) 267

Calls: 213 (80%)

Puts: 54 (20%)

Current vs Prior +88.01%

Calls: +2.82% (Calls)

Puts: +424.07% (Puts)

Prior 7-Day Total 144,222

Calls: 58,949 (41%)

Puts: 85,273 (59%)

Prior 7-Day Average 20,603

Calls: 8,421 (41%)

Puts: 12,181 (59%)

Current vs Prior 7-Day Avg -97.56%

Calls: -97.40%

Puts: -97.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 9:40am) $219.7K

Calls: $107.3K (49%)

Puts: $112.4K (51%)

Prior (10/26) $72.3K

Calls: $57.2K (79%)

Puts: $15.2K (21%)

Current vs Prior +203.70%

Calls: +87.68%

Puts: +640.33%

Prior 7-Day Total $80.57M

Calls: $42.22M (52%)

Puts: $38.35M (48%)

Prior 7-Day Average $11.51M

Calls: $6.03M (52%)

Puts: $5.48M (48%)

Current vs Prior 7-Day Avg -98.09%

Calls: -98.22%

Puts: -97.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:40am) 1.29

Prior (10/26) 0.25

Current vs Prior +409.72%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg -7.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 9:40am) 808,159

Calls: 272,953 (34%)

Puts: 535,206 (66%)

Prior (10/26) 799,064

Calls: 267,836 (34%)

Puts: 531,228 (66%)

Current vs Prior +1.14%

Prior 7-Day Total 5,545,221

Calls: 1,852,572 (33%)

Puts: 3,692,649 (67%)

Prior 7-Day Average 792,174

Calls: 264,653 (33%)

Puts: 527,521 (67%)

Current vs Prior 7-Day Avg +2.02%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 3.05% | 4.47%6.25% | 9.07%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior +0.07% | -4.00%-1.32% | +0.32%

Prior 7-Day Avg 2.70% | 4.35%6.02% | 9.17%

Current vs 7-Day Avg +13.11% | +2.92%+3.81% | -1.12%

Prior 7-Day Eod 3.05% | 4.66%6.33% | 9.04%

Current vs 7-Day Eod +0.07% | -4.00%-1.32% | +0.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.21% | 23.09%

Calls: 28.14% | 22.22%

Puts: 34.29% | 23.97%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -4.26% | +21.40%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -7.60% | -7.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 204% vs prior. Above-average activity with volume up 88% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 410% - increased hedging/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 BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 16 of results (avg 7.5%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	33.05	34.55	$33.80	4.4%	--	0.95	20
$160.00	Nov 20	28.10	29.70	$28.90	5.5%	--	0.94	16
$167.00	Oct 30	20.70	21.90	$21.30	5.6%	2	1.00	80
$165.00	Nov 20	23.50	24.95	$24.23	6.0%	--	0.93	24
$167.50	Oct 30	20.20	21.45	$20.83	6.0%	2	1.00	80

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Nov 20	4.30	4.60	$4.45	6.7%	--	0.43	984
$187.00	Nov 20	4.60	4.95	$4.78	7.3%	--	0.46	1.7K
$195.00	Nov 27	9.00	9.85	$9.43	9.0%	1	0.67	3
$195.00	Nov 13	8.05	8.85	$8.45	9.5%	3	0.71	30

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.81, cheapest $0.81)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	0.76	0.85	$0.81	11.1%	22	0.09	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	22.15	23.85	$23.00	7.4%	--	1.00	11
$167.00	Oct 30	20.70	21.90	$21.30	5.6%	2	1.00	80
$167.50	Oct 30	20.20	21.45	$20.83	6.0%	2	1.00	80
$172.00	Oct 30	15.25	17.00	$16.13	10.8%	--	1.00	32
$175.00	Oct 30	12.70	14.10	$13.40	10.4%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 6	13.85	15.55	$14.70	11.6%	--	0.94	10
$198.00	Oct 30	9.20	11.00	$10.10	17.8%	--	0.94	70
$197.50	Oct 30	8.90	10.60	$9.75	17.4%	--	0.94	116
$197.00	Oct 30	8.40	10.10	$9.25	18.4%	--	0.93	267
$196.00	Oct 30	7.45	9.15	$8.30	20.5%	--	0.92	133

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 421, top 118)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 30	2.85	3.60	$3.23	23.2%	64	0.58	462
$195.00	Oct 30	0.27	0.39	$0.33	36.4%	36	0.12	926
$193.00	Nov 6	1.40	2.01	$1.70	35.9%	20	0.30	443
$188.00	Oct 30	2.26	3.00	$2.63	28.1%	15	0.51	517
$194.00	Nov 6	1.15	1.69	$1.42	38.0%	9	0.27	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	2.60	2.93	$2.77	11.9%	118	0.28	3.1K
$165.00	Nov 20	0.76	0.85	$0.81	11.1%	22	0.09	1.2K
$195.00	Oct 30	6.60	7.55	$7.07	13.4%	14	0.88	179
$190.00	Oct 30	3.10	4.20	$3.65	30.1%	10	0.62	556
$192.00	Oct 30	4.30	5.55	$4.93	25.4%	10	0.75	54

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 27.7%, max 52.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	40.7%	28.6%	42.3%	--	75
$186.00	Oct 30	Dec 4	37.8%	27.3%	38.4%	6	164
$182.50	Oct 30	Nov 20	42.1%	30.5%	38.1%	--	80
$188.00	Oct 30	Dec 4	36.5%	26.7%	36.6%	16	517
$185.00	Oct 30	Nov 20	38.8%	28.6%	35.8%	3	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Dec 4	43.4%	28.6%	52.1%	1	473
$183.00	Oct 30	Dec 4	40.5%	28.7%	41.1%	2	114
$185.00	Oct 30	Nov 27	38.8%	27.5%	41.0%	--	413
$182.50	Oct 30	Nov 20	42.1%	30.5%	38.1%	--	408
$186.00	Oct 30	Nov 20	37.8%	27.5%	37.3%	--	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 1.01, avg 4.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Nov 20	$0.25	$0.75	$0.25	48%	3.00	$189.25
$184.00	$185.00	Nov 20	$0.42	$0.58	$0.42	62%	1.38	$184.42
$179.00	$180.00	Nov 6	$0.65	$0.35	$0.65	80%	0.54	$179.65
$185.00	$186.00	Oct 30	$0.57	$0.43	$0.57	69%	0.75	$185.57
$187.00	$187.50	Nov 20	$0.17	$0.33	$0.17	54%	1.94	$187.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$183.00	Dec 4	$7.45	$7.55	$7.45	71%	1.01	$190.55
$195.00	$191.00	Nov 13	$2.22	$1.78	$2.22	71%	0.80	$192.78
$195.00	$194.00	Oct 30	$0.52	$0.48	$0.52	88%	0.92	$194.48
$195.00	$193.00	Nov 27	$0.98	$1.02	$0.98	67%	1.04	$194.02
$195.00	$193.00	Nov 6	$1.18	$0.82	$1.18	77%	0.69	$193.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.65, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$199.00	Dec 4	$1.58	$1.58	$2.42	64%	0.65	$196.58
$191.00	$192.00	Nov 20	$0.70	$0.70	$0.30	57%	2.33	$191.70
$200.00	$205.00	Nov 20	$0.79	$0.79	$4.21	81%	0.19	$200.79
$190.00	$192.00	Nov 27	$1.08	$1.08	$0.92	54%	1.17	$191.08
$195.00	$197.00	Nov 13	$0.65	$0.65	$1.35	72%	0.48	$195.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.00	$181.00	Nov 6	$0.40	$0.40	$0.60	72%	0.67	$181.60
$177.00	$176.00	Oct 30	$0.20	$0.20	$0.80	91%	0.25	$176.80
$172.00	$170.00	Oct 30	$0.16	$0.16	$1.84	96%	0.09	$171.84
$182.50	$182.00	Nov 20	$0.30	$0.30	$0.20	66%	1.50	$182.20
$182.50	$182.00	Oct 30	$0.22	$0.22	$0.28	78%	0.79	$182.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.35, cheapest $1.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.42	36.5%	30.0%
$185.00	Oct 30	Nov 6	$1.38	38.8%	33.6%
$186.00	Oct 30	Nov 6	$1.30	37.8%	32.8%
$189.00	Oct 30	Nov 6	$1.51	35.8%	31.6%
$190.00	Oct 30	Nov 6	$1.41	34.4%	30.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.10	36.5%	30.0%
$185.00	Oct 30	Nov 6	$1.32	38.8%	33.6%
$186.00	Oct 30	Nov 6	$1.33	37.8%	32.8%
$189.00	Oct 30	Nov 6	$1.26	35.8%	31.6%
$190.00	Oct 30	Nov 6	$1.25	34.4%	30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 2.73% of stock, avg 5.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 30	$2.98	$2.16	$5.14	$182.36	$192.64	2.73%
$189.00	Oct 30	$2.07	$3.12	$5.19	$183.81	$194.19	2.75%
$190.00	Oct 30	$1.58	$3.65	$5.23	$184.77	$195.23	2.77%
$187.00	Oct 30	$3.23	$2.02	$5.25	$181.75	$192.25	2.79%
$188.00	Oct 30	$2.63	$2.62	$5.25	$182.75	$193.25	2.79%
$191.00	Oct 30	$1.20	$4.25	$5.45	$185.55	$196.45	2.89%
$186.00	Oct 30	$3.93	$1.81	$5.74	$180.26	$191.74	3.05%
$192.00	Oct 30	$0.88	$4.93	$5.81	$186.19	$197.81	3.08%
$185.00	Oct 30	$4.50	$1.51	$6.01	$178.99	$191.01	3.19%
$192.50	Oct 30	$0.75	$5.28	$6.03	$186.47	$198.53	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.20% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.75	$1.51	$2.26	$182.74	$194.76
$192.00	$185.00	Oct 30	$0.88	$1.51	$2.39	$182.61	$194.39
$191.00	$185.00	Oct 30	$1.20	$1.51	$2.71	$182.29	$193.71
$192.50	$186.00	Oct 30	$0.75	$1.81	$2.56	$183.44	$195.06
$192.00	$186.00	Oct 30	$0.88	$1.81	$2.69	$183.31	$194.69
$191.00	$186.00	Oct 30	$1.20	$1.81	$3.01	$182.99	$194.01
$190.00	$185.00	Oct 30	$1.58	$1.51	$3.09	$181.91	$193.09
$190.00	$186.00	Oct 30	$1.58	$1.81	$3.39	$182.61	$193.39
$192.50	$187.00	Oct 30	$0.75	$2.02	$2.77	$184.23	$195.27
$192.00	$187.00	Oct 30	$0.88	$2.02	$2.90	$184.10	$194.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 2.70, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
181/182	196/197	Nov 6	$0.73	$0.27	52%	2.70	$181.27	$196.73
175/176	196/197	Nov 20	$0.68	$0.32	50%	2.12	$175.32	$196.68
171/172	196/197	Nov 20	$0.58	$0.42	55%	1.38	$171.42	$196.58
183/184	196/197	Nov 6	$0.67	$0.33	45%	2.03	$183.33	$196.67
173/174	196/197	Nov 20	$0.59	$0.41	53%	1.44	$173.41	$196.59
181/182	194/195	Nov 6	$0.66	$0.34	46%	1.94	$181.34	$194.66
181/182	198/199	Nov 6	$0.53	$0.47	59%	1.13	$181.47	$198.53
176/177	191/192	Oct 30	$0.52	$0.48	59%	1.08	$176.48	$191.52
182/182	192/192	Oct 30	$0.35	$0.15	52%	2.33	$182.15	$192.35
181/182	199/200	Nov 6	$0.50	$0.50	61%	1.00	$181.50	$199.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 18.05, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$171.00	$175.00	$179.00	Nov 20	$0.21	$3.79	12%	18.05
$190.00	$191.00	$192.00	Oct 30	$0.06	$0.94	13%	15.67
$205.00	$210.00	$215.00	Nov 27	$0.23	$4.77	9%	20.74
$188.00	$189.00	$190.00	Oct 30	$0.07	$0.93	13%	13.29
$202.50	$205.00	$207.50	Nov 13	$0.07	$2.43	5%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Nov 27	$0.13	$2.37	13%	18.23
$170.00	$172.50	$175.00	Nov 13	$0.06	$2.44	6%	40.67
$189.00	$190.00	$191.00	Oct 30	$0.07	$0.93	13%	13.29
$190.00	$191.00	$192.00	Oct 30	$0.08	$0.92	12%	11.50
$193.00	$194.00	$195.00	Nov 20	$0.06	$0.94	6%	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. 99 found (best net $-0.21, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Dec 4	-$0.21	$4.79
$195.00	$199.00	1:2	Dec 4	-$0.79	$3.21
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$200.00	$202.50	1:2	Nov 6	-$0.02	$2.48
$202.50	$205.00	1:2	Nov 13	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 13	-$0.22	$4.78
$170.00	$165.00	1:2	Nov 20	-$0.32	$4.68
$170.00	$165.00	1:2	Nov 6	-$0.13	$4.87
$175.00	$170.00	1:2	Nov 27	-$0.78	$4.22
$165.00	$160.00	1:2	Nov 13	-$0.27	$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 1.96%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Dec 4	$3.70	0.36	3.5%	1.96%	5.42%	3	54
$192.00	Dec 4	$4.50	0.42	1.9%	2.39%	4.25%	--	14
$189.00	Nov 27	$5.35	0.49	0.3%	2.84%	3.11%	--	21
$190.00	Nov 20	$4.80	0.46	0.8%	2.55%	3.35%	5	2.5K
$190.00	Nov 27	$4.80	0.46	0.8%	2.55%	3.35%	--	27
$192.00	Nov 27	$3.85	0.41	1.9%	2.04%	3.90%	--	27
$192.50	Nov 27	$3.65	0.40	2.1%	1.94%	4.06%	--	17
$191.00	Nov 20	$4.10	0.43	1.3%	2.18%	3.51%	1	230
$193.00	Nov 27	$3.40	0.38	2.4%	1.80%	4.20%	--	27
$189.00	Nov 20	$4.70	0.48	0.3%	2.49%	2.76%	--	683

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 219

Total Puts 283

Put/Call Ratio 1.29

Net Difference -64

Prior's Put/Call Breakdown

Total Calls 213

Total Puts 54

Put/Call Ratio 0.25

Net Difference 159

Prior 7-Day Put/Call Summary

Total Calls 58,949

Total Puts 85,273

Average Put/Call Ratio 1.40

Ratio Trend Rising

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