XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.52 +0.65%

(10/27 09:45) ◀

Tuesday, October 27, 2026 (9:50am)

▶ (10/27 09:55)

◀ 10/27 09:50 ▶

Option Volume

Detail

ℹ

Current (10/27 9:50am) 630

Calls: 273 (43%)

Puts: 357 (57%)

Prior (10/26) 495

Calls: 379 (77%)

Puts: 116 (23%)

Current vs Prior +27.27%

Calls: -27.97% (Calls)

Puts: +207.76% (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 -96.94%

Calls: -96.76%

Puts: -97.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 9:50am) $293.7K

Calls: $168.0K (57%)

Puts: $125.7K (43%)

Prior (10/26) $143.5K

Calls: $108.1K (75%)

Puts: $35.3K (25%)

Current vs Prior +104.69%

Calls: +55.36%

Puts: +255.65%

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 -97.45%

Calls: -97.21%

Puts: -97.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:50am) 1.31

Prior (10/26) 0.31

Current vs Prior +327.25%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg -6.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 9:50am) 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 2.87% | 4.35%6.10% | 9.13%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior -5.71% | -6.59%-3.76% | +1.01%

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

Current vs 7-Day Avg +6.58% | +0.14%+1.25% | -0.43%

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

Current vs 7-Day Eod -5.71% | -6.59%-3.76% | +1.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.54% | 22.07%

Calls: 29.17% | 21.94%

Puts: 25.90% | 22.19%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -15.52% | +16.04%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -18.47% | -11.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 105% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 327% - 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 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
09:50	BULLISH	BEARISH	BEARISH
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 14 of results (avg 6.5%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Nov 20	5.80	6.05	$5.93	4.2%	1	0.52	215
$155.00	Nov 20	33.05	34.55	$33.80	4.4%	--	0.95	20
$165.00	Oct 30	22.35	23.45	$22.90	4.8%	1	0.98	11
$166.00	Oct 30	21.25	22.50	$21.88	5.7%	1	0.98	7
$160.00	Nov 20	28.10	29.80	$28.95	5.9%	--	0.93	16

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Nov 20	4.70	4.90	$4.80	4.2%	--	0.44	984
$195.00	Nov 13	8.40	9.15	$8.78	8.5%	3	0.73	30
$183.00	Dec 4	4.65	5.10	$4.88	9.2%	--	0.38	31

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%	23	0.09	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	22.35	23.45	$22.90	4.8%	1	0.98	11
$166.00	Oct 30	21.25	22.50	$21.88	5.7%	1	0.98	7
$167.00	Oct 30	20.45	21.70	$21.08	5.9%	10	0.97	80
$167.50	Oct 30	19.95	21.25	$20.60	6.3%	10	0.97	80
$172.00	Oct 30	15.25	17.00	$16.13	10.8%	--	0.96	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$196.00	Oct 30	7.45	9.15	$8.30	20.5%	--	1.00	133
$197.00	Oct 30	8.40	10.10	$9.25	18.4%	--	1.00	267
$197.50	Oct 30	8.90	10.60	$9.75	17.4%	--	1.00	116
$198.00	Oct 30	9.20	10.75	$9.98	15.5%	--	1.00	70
$202.50	Nov 6	13.85	15.55	$14.70	11.6%	--	0.98	10

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 491, top 118)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 30	2.73	3.60	$3.17	27.4%	64	0.57	462
$195.00	Oct 30	0.22	0.35	$0.28	46.4%	38	0.11	926
$193.00	Nov 6	1.40	2.01	$1.70	35.9%	20	0.30	443
$188.00	Oct 30	2.20	2.78	$2.49	23.3%	16	0.51	517
$167.00	Oct 30	20.45	21.70	$21.08	5.9%	10	0.97	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	2.58	2.95	$2.77	13.4%	118	0.29	3.1K
$165.00	Nov 20	0.76	0.85	$0.81	11.1%	23	0.09	1.2K
$195.00	Oct 30	6.75	7.85	$7.30	15.1%	14	0.96	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	0.64	556

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 26.9%, max 54.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Nov 27	43.9%	29.8%	47.3%	--	41
$184.00	Oct 30	Nov 27	41.1%	28.7%	43.5%	--	75
$185.00	Oct 30	Nov 20	39.2%	28.3%	38.6%	3	2.8K
$182.00	Oct 30	Nov 20	40.5%	29.5%	37.2%	--	78
$186.00	Oct 30	Dec 4	38.1%	28.0%	36.2%	6	164

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Dec 4	43.9%	28.3%	54.7%	1	473
$185.00	Oct 30	Nov 27	39.2%	27.6%	42.3%	1	413
$184.00	Oct 30	Nov 20	41.1%	29.5%	39.3%	1	610
$182.00	Oct 30	Nov 20	40.5%	29.5%	37.2%	--	672
$183.00	Oct 30	Dec 4	39.1%	29.0%	34.9%	4	114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.06, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$186.00	$187.00	Nov 20	$0.37	$0.63	$0.37	56%	1.70	$186.37
$182.00	$182.50	Oct 30	$0.25	$0.25	$0.25	81%	1.00	$182.25
$188.00	$189.00	Oct 30	$0.39	$0.61	$0.39	51%	1.56	$188.39
$184.00	$185.00	Nov 20	$0.52	$0.48	$0.52	62%	0.92	$184.52
$189.00	$190.00	Nov 20	$0.40	$0.60	$0.40	48%	1.50	$189.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$183.00	Dec 4	$7.27	$7.73	$7.27	72%	1.06	$190.73
$200.00	$199.00	Nov 6	$0.62	$0.38	$0.62	94%	0.61	$199.38
$181.00	$177.00	Dec 4	$0.82	$3.18	$0.82	33%	3.88	$180.18
$187.00	$186.00	Nov 20	$0.17	$0.83	$0.17	47%	4.88	$186.83
$198.00	$197.50	Oct 30	$0.23	$0.27	$0.23	100%	1.17	$197.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.62, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$199.00	Dec 4	$1.53	$1.53	$2.47	65%	0.62	$196.53
$191.00	$192.00	Oct 30	$0.55	$0.55	$0.45	68%	1.22	$191.55
$191.00	$192.00	Nov 20	$0.65	$0.65	$0.35	58%	1.86	$191.65
$190.00	$192.00	Nov 27	$1.08	$1.08	$0.92	54%	1.17	$191.08
$188.00	$192.00	Dec 4	$2.05	$2.05	$1.95	49%	1.05	$190.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$181.00	Dec 4	$0.93	$0.93	$1.07	62%	0.87	$182.07
$186.00	$185.00	Nov 20	$0.58	$0.58	$0.42	56%	1.38	$185.42
$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	65%	1.50	$182.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.40, cheapest $1.29)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 30	Nov 6	$1.38	39.2%	32.7%
$186.00	Oct 30	Nov 6	$1.47	38.1%	32.0%
$188.00	Oct 30	Nov 6	$1.56	35.4%	29.9%
$187.50	Oct 30	Nov 6	$1.45	35.5%	31.1%
$187.00	Oct 30	Nov 6	$1.53	35.5%	31.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 30	Nov 6	$1.29	39.2%	32.7%
$186.00	Oct 30	Nov 6	$1.34	38.1%	32.0%
$188.00	Oct 30	Nov 6	$1.32	35.4%	29.9%
$187.50	Oct 30	Nov 6	$1.47	35.5%	31.1%
$187.00	Oct 30	Nov 6	$1.46	35.5%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 2.67% of stock, avg 5.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$188.00	Oct 30	$2.49	$2.51	$5.00	$183.00	$193.00	2.67%
$187.50	Oct 30	$2.88	$2.26	$5.14	$182.36	$192.64	2.74%
$190.00	Oct 30	$1.52	$3.65	$5.17	$184.83	$195.17	2.76%
$187.00	Oct 30	$3.17	$2.04	$5.21	$181.79	$192.21	2.78%
$189.00	Oct 30	$2.10	$3.12	$5.22	$183.78	$194.22	2.78%
$191.00	Oct 30	$1.24	$4.25	$5.49	$185.51	$196.49	2.93%
$186.00	Oct 30	$3.78	$1.80	$5.58	$180.42	$191.58	2.98%
$192.00	Oct 30	$0.69	$4.93	$5.62	$186.38	$197.62	3.00%
$185.00	Oct 30	$4.50	$1.51	$6.01	$178.99	$191.01	3.20%
$192.50	Oct 30	$0.75	$5.28	$6.03	$186.47	$198.53	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.17% of stock, avg 3.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.00	$185.00	Oct 30	$0.69	$1.51	$2.20	$182.80	$194.20
$192.50	$185.00	Oct 30	$0.75	$1.51	$2.26	$182.74	$194.76
$191.00	$185.00	Oct 30	$1.24	$1.51	$2.75	$182.25	$193.75
$192.00	$186.00	Oct 30	$0.69	$1.80	$2.49	$183.51	$194.49
$192.50	$186.00	Oct 30	$0.75	$1.80	$2.55	$183.45	$195.05
$190.00	$185.00	Oct 30	$1.52	$1.51	$3.03	$181.97	$193.03
$191.00	$186.00	Oct 30	$1.24	$1.80	$3.04	$182.96	$194.04
$190.00	$186.00	Oct 30	$1.52	$1.80	$3.32	$182.68	$193.32
$192.00	$187.00	Oct 30	$0.69	$2.04	$2.73	$184.27	$194.73
$192.50	$187.00	Oct 30	$0.75	$2.04	$2.79	$184.21	$195.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 2.70, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
179/180	191/192	Oct 30	$0.73	$0.27	53%	2.70	$179.27	$191.73
178/179	191/192	Oct 30	$0.67	$0.33	57%	2.03	$178.33	$191.67
180/181	191/192	Oct 30	$0.69	$0.31	50%	2.23	$180.31	$191.69
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
182/183	191/192	Oct 30	$0.67	$0.33	45%	2.03	$182.33	$191.67
173/174	196/197	Nov 20	$0.59	$0.41	53%	1.44	$173.41	$196.59
183/184	194/195	Oct 30	$0.54	$0.46	56%	1.17	$183.46	$194.54
184/185	191/192	Oct 30	$0.75	$0.25	35%	3.00	$184.25	$191.75
183/184	193/194	Oct 30	$0.58	$0.42	52%	1.38	$183.42	$193.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 8.52, 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
$205.00	$210.00	$215.00	Nov 27	$0.23	$4.77	9%	20.74
$183.00	$184.00	$185.00	Oct 30	$0.05	$0.95	10%	19.00
$202.50	$205.00	$207.50	Nov 13	$0.07	$2.43	6%	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
$191.00	$195.00	$199.00	Nov 13	$0.42	$3.58	25%	8.52
$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
$190.00	$191.00	$192.00	Oct 30	$0.08	$0.92	17%	11.50
$189.00	$190.00	$191.00	Oct 30	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.20, 95 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	-$0.84	$3.16
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$200.00	$202.50	1:2	Nov 6	-$0.02	$2.48
$191.00	$192.00	1:2	Oct 30	-$0.14	$0.86

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
$175.00	$170.00	1:2	Nov 27	-$0.78	$4.22
$165.00	$160.00	1:2	Nov 13	-$0.27	$4.73
$165.00	$160.00	1:2	Nov 27	-$0.40	$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.57%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$188.00	Dec 4	$6.70	0.51	0.3%	3.57%	3.83%	1	--
$192.00	Dec 4	$4.85	0.42	2.4%	2.59%	4.98%	--	14
$195.00	Dec 4	$3.60	0.35	4.0%	1.92%	5.91%	3	54
$189.00	Nov 27	$5.35	0.49	0.8%	2.85%	3.64%	--	21
$190.00	Nov 27	$4.80	0.47	1.3%	2.56%	3.88%	--	27
$188.00	Nov 20	$5.50	0.50	0.3%	2.93%	3.19%	--	518
$192.00	Nov 27	$3.85	0.41	2.4%	2.05%	4.44%	--	27
$192.50	Nov 27	$3.65	0.40	2.7%	1.95%	4.60%	--	17
$190.00	Nov 20	$4.50	0.45	1.3%	2.40%	3.72%	5	2.5K
$193.00	Nov 27	$3.40	0.39	2.9%	1.81%	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 273

Total Puts 357

Put/Call Ratio 1.31

Net Difference -84

Prior's Put/Call Breakdown

Total Calls 379

Total Puts 116

Put/Call Ratio 0.31

Net Difference 263

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