XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.18 +1.00%

(10/27 09:40) ◀

Tuesday, October 27, 2026 (9:45am)

▶ (10/27 09:50)

◀ 10/27 09:45 ▶

Option Volume

Detail

ℹ

Current (10/27 9:45am) 557

Calls: 255 (46%)

Puts: 302 (54%)

Prior (10/26) 376

Calls: 288 (77%)

Puts: 88 (23%)

Current vs Prior +48.14%

Calls: -11.46% (Calls)

Puts: +243.18% (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 -97.30%

Calls: -96.97%

Puts: -97.52%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 9:45am) $271.6K

Calls: $155.6K (57%)

Puts: $116.0K (43%)

Prior (10/26) $111.8K

Calls: $81.2K (73%)

Puts: $30.6K (27%)

Current vs Prior +142.92%

Calls: +91.59%

Puts: +279.13%

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 -97.64%

Calls: -97.42%

Puts: -97.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:45am) 1.18

Prior (10/26) 0.31

Current vs Prior +287.59%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg -15.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 9:45am) 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 3.06% | 4.48%6.29% | 9.10%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior +0.22% | -3.85%-0.75% | +0.65%

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

Current vs 7-Day Avg +13.29% | +3.08%+4.42% | -0.79%

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

Current vs 7-Day Eod +0.22% | -3.85%-0.75% | +0.65%

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 143% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio rising 288% - increased hedging/bearish positioning. Put-heavy open interest (535,206 puts vs 272,953 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:45	BULLISH	BEARISH	BEARISH
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 17 of results (avg 7.4%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Oct 30	20.90	21.70	$21.30	3.8%	10	1.00	80
$167.50	Oct 30	20.45	21.25	$20.85	3.8%	10	1.00	80
$155.00	Nov 20	33.05	34.55	$33.80	4.4%	--	0.94	20
$160.00	Nov 20	28.10	29.80	$28.95	5.9%	--	0.92	16
$165.00	Nov 20	23.50	25.00	$24.25	6.2%	--	0.91	24

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Nov 20	4.40	4.65	$4.53	5.5%	--	0.43	984
$165.00	Nov 20	0.78	0.85	$0.82	8.5%	22	0.09	1.2K
$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 $0.82, cheapest $0.82)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	0.78	0.85	$0.82	8.5%	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	20.90	21.70	$21.30	3.8%	10	1.00	80
$167.50	Oct 30	20.45	21.25	$20.85	3.8%	10	1.00	80
$172.00	Oct 30	15.25	17.00	$16.13	10.8%	--	0.95	32
$175.00	Oct 30	12.70	14.10	$13.40	10.4%	--	0.94	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 6	13.85	15.55	$14.70	11.6%	--	0.95	10
$198.00	Oct 30	9.20	10.75	$9.98	15.5%	--	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. 63 active (total vol 459, 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	0.57	462
$195.00	Oct 30	0.27	0.39	$0.33	36.4%	37	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
$167.00	Oct 30	20.90	21.70	$21.30	3.8%	10	1.00	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	2.58	2.93	$2.76	12.7%	118	0.28	3.1K
$165.00	Nov 20	0.78	0.85	$0.82	8.5%	22	0.09	1.2K
$195.00	Oct 30	6.60	7.55	$7.07	13.4%	14	0.88	179
$173.00	Oct 30	0.04	0.21	$0.13	130.8%	11	0.04	209
$190.00	Oct 30	3.10	4.20	$3.65	30.1%	10	0.62	556

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 27.8%, max 53.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Nov 27	43.8%	29.7%	47.6%	--	41
$184.00	Oct 30	Nov 27	41.1%	28.6%	43.9%	--	75
$186.00	Oct 30	Dec 4	38.2%	27.3%	39.6%	6	164
$182.50	Oct 30	Nov 20	42.2%	30.6%	37.6%	--	80
$185.00	Oct 30	Nov 20	39.3%	28.7%	36.7%	3	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Dec 4	43.8%	28.5%	53.7%	1	473
$185.00	Oct 30	Nov 27	39.3%	27.5%	42.8%	--	413
$182.50	Oct 30	Nov 20	42.2%	30.6%	37.6%	--	408
$184.00	Oct 30	Nov 20	41.1%	30.0%	36.9%	1	610
$183.00	Oct 30	Dec 4	39.1%	28.8%	35.9%	4	114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 1.02, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Nov 20	$0.42	$0.58	$0.42	62%	1.38	$184.42
$186.00	$187.00	Nov 20	$0.37	$0.63	$0.37	57%	1.70	$186.37
$179.00	$180.00	Nov 6	$0.65	$0.35	$0.65	79%	0.54	$179.65
$189.00	$190.00	Nov 20	$0.35	$0.65	$0.35	48%	1.86	$189.35
$192.00	$195.00	Dec 4	$1.03	$1.97	$1.03	42%	1.91	$193.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$183.00	Dec 4	$7.43	$7.57	$7.43	72%	1.02	$190.57
$195.00	$191.00	Nov 13	$2.22	$1.78	$2.22	72%	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. 137 found (best R:R 0.69, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$199.00	Dec 4	$1.63	$1.63	$2.37	64%	0.69	$196.63
$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
$191.00	$192.00	Oct 30	$0.47	$0.47	$0.53	68%	0.89	$191.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$184.00	$183.00	Oct 30	$0.38	$0.38	$0.62	72%	0.61	$183.62
$182.50	$182.00	Nov 20	$0.30	$0.30	$0.20	66%	1.50	$182.20
$183.00	$181.00	Dec 4	$0.82	$0.82	$1.18	63%	0.69	$182.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.38, cheapest $1.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.42	35.8%	30.0%
$185.00	Oct 30	Nov 6	$1.38	39.3%	33.6%
$186.00	Oct 30	Nov 6	$1.32	38.2%	32.8%
$191.00	Oct 30	Nov 6	$1.33	34.2%	30.3%
$189.00	Oct 30	Nov 6	$1.51	35.4%	31.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.20	35.8%	30.0%
$185.00	Oct 30	Nov 6	$1.32	39.3%	33.6%
$186.00	Oct 30	Nov 6	$1.34	38.2%	32.8%
$191.00	Oct 30	Nov 6	$1.20	34.2%	30.3%
$189.00	Oct 30	Nov 6	$1.26	35.4%	31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 2.65% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 30	$2.81	$2.17	$4.98	$182.52	$192.48	2.65%
$188.00	Oct 30	$2.63	$2.52	$5.15	$182.85	$193.15	2.74%
$189.00	Oct 30	$2.07	$3.12	$5.19	$183.81	$194.19	2.76%
$187.00	Oct 30	$3.23	$1.99	$5.22	$181.78	$192.22	2.77%
$190.00	Oct 30	$1.58	$3.65	$5.23	$184.77	$195.23	2.78%
$191.00	Oct 30	$1.25	$4.25	$5.50	$185.50	$196.50	2.92%
$192.00	Oct 30	$0.78	$4.93	$5.71	$186.29	$197.71	3.03%
$186.00	Oct 30	$3.93	$1.80	$5.73	$180.27	$191.73	3.04%
$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 1.22% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.00	$185.00	Oct 30	$0.78	$1.51	$2.29	$182.71	$194.29
$192.50	$185.00	Oct 30	$0.75	$1.51	$2.26	$182.74	$194.76
$191.00	$185.00	Oct 30	$1.25	$1.51	$2.76	$182.24	$193.76
$192.00	$186.00	Oct 30	$0.78	$1.80	$2.58	$183.42	$194.58
$192.50	$186.00	Oct 30	$0.75	$1.80	$2.55	$183.45	$195.05
$191.00	$186.00	Oct 30	$1.25	$1.80	$3.05	$182.95	$194.05
$190.00	$185.00	Oct 30	$1.58	$1.51	$3.09	$181.91	$193.09
$192.00	$187.00	Oct 30	$0.78	$1.99	$2.77	$184.23	$194.77
$190.00	$186.00	Oct 30	$1.58	$1.80	$3.38	$182.62	$193.38
$192.50	$187.00	Oct 30	$0.75	$1.99	$2.74	$184.26	$195.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 2.03, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
176/177	191/192	Oct 30	$0.67	$0.33	59%	2.03	$176.33	$191.67
183/184	191/192	Oct 30	$0.85	$0.15	40%	5.67	$183.15	$191.85
175/176	196/197	Nov 20	$0.68	$0.32	50%	2.12	$175.32	$196.68
181/182	196/197	Nov 6	$0.63	$0.37	52%	1.70	$181.37	$196.63
179/180	191/192	Oct 30	$0.60	$0.40	53%	1.50	$179.40	$191.60
171/172	196/197	Nov 20	$0.58	$0.42	55%	1.38	$171.42	$196.58
182/182	191/192	Oct 30	$0.67	$0.33	46%	2.03	$181.83	$191.67
173/174	196/197	Nov 20	$0.59	$0.41	53%	1.44	$173.41	$196.59
180/181	191/192	Oct 30	$0.61	$0.39	51%	1.56	$180.39	$191.61
176/177	195/196	Oct 30	$0.32	$0.68	79%	0.47	$176.68	$195.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 18.05, cheapest $0.06)

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
$188.00	$189.00	$190.00	Oct 30	$0.07	$0.93	13%	13.29
$205.00	$210.00	$215.00	Nov 27	$0.23	$4.77	9%	20.74
$202.50	$205.00	$207.50	Nov 13	$0.07	$2.43	5%	34.71
$200.00	$202.50	$205.00	Nov 27	$0.14	$2.36	9%	16.86

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. 100 found (best net $-0.20, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Dec 4	-$0.20	$4.80
$195.00	$199.00	1:2	Dec 4	-$0.74	$3.26
$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 6	-$0.13	$4.87
$170.00	$165.00	1:2	Nov 20	-$0.34	$4.66
$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. 71 found (best yield 2.02%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Dec 4	$3.80	0.36	3.6%	2.02%	5.64%	3	54
$192.00	Dec 4	$4.55	0.42	2.0%	2.42%	4.45%	--	14
$189.00	Nov 27	$5.35	0.49	0.4%	2.84%	3.28%	--	21
$190.00	Nov 27	$4.80	0.46	1.0%	2.55%	3.52%	--	27
$190.00	Nov 20	$4.60	0.46	1.0%	2.44%	3.41%	5	2.5K
$192.00	Nov 27	$3.85	0.41	2.0%	2.05%	4.08%	--	27
$192.50	Nov 27	$3.65	0.40	2.3%	1.94%	4.24%	--	17
$191.00	Nov 20	$4.10	0.43	1.5%	2.18%	3.68%	1	230
$193.00	Nov 27	$3.40	0.38	2.6%	1.81%	4.37%	--	27
$189.00	Nov 20	$4.70	0.48	0.4%	2.50%	2.93%	--	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 255

Total Puts 302

Put/Call Ratio 1.18

Net Difference -47

Prior's Put/Call Breakdown

Total Calls 288

Total Puts 88

Put/Call Ratio 0.31

Net Difference 200

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