XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.62 +0.70%

(10/27 09:50) ◀

Tuesday, October 27, 2026 (9:55am)

▶ (10/27 10:05)

◀ 10/27 09:55 ▶

Option Volume

Detail

ℹ

Current (10/27 9:55am) 765

Calls: 310 (41%)

Puts: 455 (59%)

Prior (10/26) 621

Calls: 449 (72%)

Puts: 172 (28%)

Current vs Prior +23.19%

Calls: -30.96% (Calls)

Puts: +164.53% (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 -96.29%

Calls: -96.32%

Puts: -96.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 9:55am) $349.0K

Calls: $189.0K (54%)

Puts: $160.0K (46%)

Prior (10/26) $174.1K

Calls: $126.2K (73%)

Puts: $47.9K (27%)

Current vs Prior +100.46%

Calls: +49.73%

Puts: +234.23%

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 -96.97%

Calls: -96.87%

Puts: -97.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:55am) 1.47

Prior (10/26) 0.38

Current vs Prior +283.15%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg +4.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 9:55am) 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 2.82% | 4.35%6.05% | 9.23%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior -7.51% | -6.64%-4.48% | +2.02%

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

Current vs 7-Day Avg +4.55% | +0.09%+0.49% | +0.56%

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

Current vs 7-Day Eod -7.51% | -6.64%-4.48% | +2.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.33% | 22.07%

Calls: 21.85% | 21.94%

Puts: 10.81% | 22.19%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -49.91% | +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 -51.66% | -11.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 100% vs prior. Bearish P/C ratio of 1.47 indicates protective positioning. P/C ratio rising 283% - 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
09:55	BULLISH	BEARISH	BEARISH
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 27 of results (avg 7.1%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	33.05	34.55	$33.80	4.4%	--	0.93	20
$160.00	Nov 20	28.30	29.60	$28.95	4.5%	--	0.92	16
$165.00	Oct 30	22.35	23.45	$22.90	4.8%	1	0.98	11
$188.00	Nov 20	5.50	5.80	$5.65	5.3%	--	0.50	518
$180.00	Nov 20	10.90	11.50	$11.20	5.4%	--	0.71	315

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Nov 20	4.60	4.75	$4.68	3.2%	21	0.44	984
$185.00	Nov 20	4.25	4.50	$4.38	5.7%	1	0.41	4.8K
$187.50	Dec 4	6.25	6.70	$6.48	6.9%	3	0.48	2
$205.00	Nov 20	16.85	18.10	$17.48	7.2%	--	0.90	211
$195.00	Nov 13	8.50	9.15	$8.82	7.4%	3	0.73	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%	25	0.09	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.72, highest 0.98)

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	0.97	7
$167.00	Oct 30	20.35	21.70	$21.03	6.4%	10	0.97	80
$167.50	Oct 30	19.90	21.25	$20.58	6.6%	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
$198.00	Oct 30	9.20	10.80	$10.00	16.0%	--	0.98	70
$197.50	Oct 30	8.90	10.60	$9.75	17.4%	--	0.98	116
$197.00	Oct 30	8.40	10.10	$9.25	18.4%	--	0.97	267
$202.50	Nov 6	13.85	15.55	$14.70	11.6%	--	0.97	10
$196.00	Oct 30	7.45	9.15	$8.30	20.5%	--	0.96	133

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 602, top 119)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 30	2.76	3.05	$2.91	10.0%	67	0.56	462
$195.00	Oct 30	0.22	0.33	$0.28	39.3%	39	0.11	926
$193.00	Nov 6	1.47	1.70	$1.59	14.5%	22	0.29	443
$185.00	Nov 20	7.05	7.60	$7.32	7.5%	20	0.59	2.6K
$188.00	Oct 30	2.20	2.49	$2.35	12.3%	18	0.50	517

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	2.78	3.05	$2.92	9.2%	119	0.29	3.1K
$165.00	Nov 20	0.76	0.85	$0.81	11.1%	25	0.09	1.2K
$186.00	Nov 20	4.60	4.75	$4.68	3.2%	21	0.44	984
$187.00	Nov 20	4.75	5.30	$5.03	10.9%	20	0.47	1.7K
$195.00	Oct 30	7.15	7.90	$7.53	10.0%	14	0.93	179

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 24.8%, max 40.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	40.3%	28.7%	40.7%	--	75
$186.00	Oct 30	Dec 4	37.2%	27.7%	34.2%	6	164
$182.00	Oct 30	Nov 20	39.8%	29.9%	33.1%	--	78
$181.00	Oct 30	Nov 27	39.2%	29.7%	31.9%	--	41
$185.00	Oct 30	Nov 20	37.5%	28.9%	29.6%	20	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 20	40.3%	29.3%	37.5%	1	610
$181.00	Oct 30	Dec 4	39.2%	28.8%	36.2%	2	473
$185.00	Oct 30	Nov 27	37.5%	27.5%	36.0%	1	413
$186.00	Oct 30	Dec 4	37.2%	27.7%	34.2%	3	202
$182.00	Oct 30	Nov 20	39.8%	29.9%	33.1%	--	672

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.85, avg 4.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$189.00	Oct 30	$0.25	$0.75	$0.25	50%	3.00	$188.25
$190.00	$191.00	Oct 30	$0.14	$0.86	$0.14	36%	6.14	$190.14
$185.00	$186.00	Nov 20	$0.44	$0.56	$0.44	59%	1.27	$185.44
$193.00	$194.00	Nov 6	$0.17	$0.83	$0.17	29%	4.88	$193.17
$189.00	$190.00	Nov 20	$0.37	$0.63	$0.37	48%	1.70	$189.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$187.50	Dec 4	$5.67	$4.83	$5.67	72%	0.85	$192.33
$200.00	$199.00	Nov 6	$0.62	$0.38	$0.62	93%	0.61	$199.38
$198.00	$197.50	Oct 30	$0.25	$0.25	$0.25	98%	1.00	$197.75
$165.00	$160.00	Nov 20	$0.12	$4.88	$0.12	9%	40.67	$164.88
$195.00	$193.00	Nov 6	$1.30	$0.70	$1.30	80%	0.54	$193.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 2.57, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Oct 30	$0.72	$0.72	$0.28	56%	2.57	$189.72
$195.00	$199.00	Dec 4	$1.46	$1.46	$2.54	65%	0.57	$196.46
$191.00	$192.00	Oct 30	$0.53	$0.53	$0.47	68%	1.13	$191.53
$192.00	$195.00	Dec 4	$1.37	$1.37	$1.63	58%	0.84	$193.37
$190.00	$192.00	Nov 27	$1.08	$1.08	$0.92	54%	1.17	$191.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 6	$0.36	$0.36	$4.64	92%	0.08	$169.64
$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	71%	0.61	$183.62
$177.00	$176.00	Nov 20	$0.33	$0.33	$0.67	77%	0.49	$176.67
$183.00	$181.00	Dec 4	$0.79	$0.79	$1.21	62%	0.65	$182.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.43, cheapest $1.34)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$186.00	Oct 30	Nov 6	$1.47	37.2%	32.0%
$185.00	Oct 30	Nov 6	$1.38	37.5%	32.6%
$189.00	Oct 30	Nov 6	$1.43	37.0%	32.2%
$188.00	Oct 30	Nov 6	$1.70	34.0%	29.8%
$191.00	Oct 30	Nov 6	$1.33	35.0%	31.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$186.00	Oct 30	Nov 6	$1.34	37.2%	32.0%
$185.00	Oct 30	Nov 6	$1.36	37.5%	32.6%
$189.00	Oct 30	Nov 6	$1.26	37.0%	32.2%
$188.00	Oct 30	Nov 6	$1.24	34.0%	29.8%
$191.00	Oct 30	Nov 6	$1.20	35.0%	31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 2.63% of stock, avg 5.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 30	$2.70	$2.24	$4.94	$182.56	$192.44	2.63%
$188.00	Oct 30	$2.35	$2.59	$4.94	$183.06	$192.94	2.63%
$187.00	Oct 30	$2.91	$2.04	$4.95	$182.05	$191.95	2.64%
$190.00	Oct 30	$1.38	$3.80	$5.18	$184.82	$195.18	2.76%
$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	2.97%
$192.00	Oct 30	$0.71	$5.00	$5.71	$186.29	$197.71	3.04%
$185.00	Oct 30	$4.50	$1.44	$5.94	$179.06	$190.94	3.17%
$192.50	Oct 30	$0.75	$5.28	$6.03	$186.47	$198.53	3.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.08% of stock, avg 3.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.00	$184.00	Oct 30	$0.71	$1.31	$2.02	$181.98	$194.02
$192.00	$185.00	Oct 30	$0.71	$1.44	$2.15	$182.85	$194.15
$191.00	$184.00	Oct 30	$1.24	$1.31	$2.55	$181.45	$193.55
$191.00	$185.00	Oct 30	$1.24	$1.44	$2.68	$182.32	$193.68
$190.00	$184.00	Oct 30	$1.38	$1.31	$2.69	$181.31	$192.69
$190.00	$185.00	Oct 30	$1.38	$1.44	$2.82	$182.18	$192.82
$192.00	$186.00	Oct 30	$0.71	$1.80	$2.51	$183.49	$194.51
$190.00	$186.00	Oct 30	$1.38	$1.80	$3.18	$182.82	$193.18
$191.00	$186.00	Oct 30	$1.24	$1.80	$3.04	$182.96	$194.04
$192.00	$187.00	Oct 30	$0.71	$2.04	$2.75	$184.25	$194.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 2.45, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
179/180	191/192	Oct 30	$0.71	$0.29	54%	2.45	$179.29	$191.71
176/177	196/197	Nov 20	$0.75	$0.25	48%	3.00	$176.25	$196.75
181/182	191/192	Oct 30	$0.74	$0.26	49%	2.85	$181.26	$191.74
178/179	191/192	Oct 30	$0.65	$0.35	57%	1.86	$178.35	$191.65
181/182	194/195	Nov 6	$0.71	$0.29	46%	2.45	$181.29	$194.71
171/172	196/197	Nov 20	$0.58	$0.42	55%	1.38	$171.42	$196.58
183/184	194/195	Nov 6	$0.74	$0.26	39%	2.85	$183.26	$194.74
173/174	196/197	Nov 20	$0.59	$0.41	53%	1.44	$173.41	$196.59
179/180	196/197	Nov 20	$0.69	$0.31	42%	2.23	$179.31	$196.69
176/177	194/195	Nov 20	$0.68	$0.32	43%	2.12	$176.32	$194.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 10.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$177.00	$180.00	$183.00	Nov 13	$0.07	$2.93	14%	41.86
$160.00	$165.00	$170.00	Nov 20	$0.07	$4.93	6%	70.43
$171.00	$175.00	$179.00	Nov 20	$0.21	$3.79	12%	18.05
$180.00	$183.00	$186.00	Nov 13	$0.26	$2.74	16%	10.54
$205.00	$210.00	$215.00	Nov 27	$0.23	$4.77	9%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$191.00	$195.00	$199.00	Nov 13	$0.34	$3.66	25%	10.76
$160.00	$165.00	$170.00	Nov 13	$0.13	$4.87	7%	37.46
$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
$185.00	$186.00	$187.00	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. 107 found (best net $-0.81, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Dec 4	-$0.28	$4.72
$195.00	$199.00	1:2	Dec 4	-$0.91	$3.09
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$200.00	$202.50	1:2	Nov 6	-$0.02	$2.48
$205.00	$207.50	1:2	Nov 20	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$198.00	$187.50	1:2	Dec 4	-$0.81	$9.69
$170.00	$165.00	1:2	Nov 13	-$0.22	$4.78
$170.00	$165.00	1:2	Nov 20	-$0.32	$4.68
$165.00	$160.00	1:2	Nov 13	-$0.13	$4.87
$175.00	$170.00	1:2	Nov 27	-$0.78	$4.22

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	0.2%	3.57%	3.77%	1	--
$192.00	Dec 4	$4.90	0.42	2.3%	2.61%	4.95%	--	14
$195.00	Dec 4	$3.65	0.35	3.9%	1.95%	5.88%	4	54
$189.00	Nov 27	$5.35	0.49	0.7%	2.85%	3.59%	--	21
$190.00	Nov 27	$4.80	0.47	1.3%	2.56%	3.83%	--	27
$188.00	Nov 20	$5.50	0.50	0.2%	2.93%	3.13%	--	518
$192.00	Nov 27	$3.85	0.41	2.3%	2.05%	4.39%	--	27
$190.00	Nov 20	$4.55	0.45	1.3%	2.43%	3.69%	5	2.5K
$192.50	Nov 27	$3.65	0.40	2.6%	1.95%	4.55%	--	17
$193.00	Nov 27	$3.40	0.39	2.9%	1.81%	4.68%	--	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 310

Total Puts 455

Put/Call Ratio 1.47

Net Difference -145

Prior's Put/Call Breakdown

Total Calls 449

Total Puts 172

Put/Call Ratio 0.38

Net Difference 277

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