XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.42 +0.59%

(10/27 10:05) ◀

Tuesday, October 27, 2026 (10:10am)

▶ (10/27 10:15)

◀ 10/27 10:10 ▶

Option Volume

Detail

ℹ

Current (10/27 10:10am) 969

Calls: 443 (46%)

Puts: 526 (54%)

Prior (10/26) 1,602

Calls: 1,278 (80%)

Puts: 324 (20%)

Current vs Prior -39.51%

Calls: -65.34% (Calls)

Puts: +62.35% (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 -95.30%

Calls: -94.74%

Puts: -95.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:10am) $471.7K

Calls: $297.3K (63%)

Puts: $174.4K (37%)

Prior (10/26) $413.1K

Calls: $303.0K (73%)

Puts: $110.1K (27%)

Current vs Prior +14.19%

Calls: -1.87%

Puts: +58.39%

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 -95.90%

Calls: -95.07%

Puts: -96.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:10am) 1.19

Prior (10/26) 0.25

Current vs Prior +368.35%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg -15.44%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:10am) 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 2.68% | 4.50%6.17% | 9.36%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior -11.96% | -3.45%-2.52% | +3.54%

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

Current vs 7-Day Avg -0.48% | +3.51%+2.54% | +2.07%

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

Current vs 7-Day Eod -11.96% | -3.45%-2.52% | +3.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.56% | 24.43%

Calls: 11.68% | 23.40%

Puts: 31.44% | 25.47%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -33.87% | +28.44%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -36.17% | -2.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($297.3K). Slightly bearish P/C ratio of 1.19. P/C ratio rising 368% - 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
10:10	BULLISH	BEARISH	BEARISH
10:05	BULLISH	BEARISH	BEARISH
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 32 of results (avg 6.9%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	37.80	39.45	$38.63	4.3%	--	0.97	20
$187.50	Nov 20	5.65	5.90	$5.78	4.3%	1	0.51	215
$155.00	Nov 20	33.05	34.55	$33.80	4.4%	--	0.95	20
$188.00	Nov 20	5.45	5.70	$5.58	4.5%	--	0.50	518
$160.00	Nov 20	28.05	29.35	$28.70	4.5%	--	0.93	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Dec 4	6.45	6.70	$6.58	3.8%	3	0.48	2
$186.00	Dec 4	5.80	6.10	$5.95	5.0%	3	0.45	3
$185.00	Nov 20	4.25	4.50	$4.38	5.7%	2	0.41	4.8K
$180.00	Nov 20	2.81	3.00	$2.91	6.5%	121	0.29	3.1K
$205.00	Nov 20	16.85	18.10	$17.48	7.2%	--	0.90	211

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.85, cheapest $0.87)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 30	0.79	0.94	$0.87	17.2%	1	0.22	219
$165.00	Nov 20	0.78	0.88	$0.83	12.0%	25	0.09	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	22.15	23.45	$22.80	5.7%	4	1.00	11
$166.00	Oct 30	21.30	22.50	$21.90	5.5%	5	1.00	7
$167.00	Oct 30	20.35	21.60	$20.98	6.0%	21	1.00	80
$167.50	Oct 30	19.85	21.00	$20.43	5.6%	21	0.97	80
$168.00	Oct 30	19.20	20.55	$19.88	6.8%	1	0.97	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 6	13.85	15.55	$14.70	11.6%	--	0.99	10
$198.00	Oct 30	9.20	11.10	$10.15	18.7%	--	0.99	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%	--	0.98	267
$196.00	Oct 30	7.60	9.00	$8.30	16.9%	--	0.97	133

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 724, top 121)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 30	2.58	2.90	$2.74	11.7%	68	0.56	462
$195.00	Oct 30	0.19	0.32	$0.26	50.0%	39	0.10	926
$193.00	Nov 6	1.47	1.78	$1.63	19.0%	28	0.30	443
$188.00	Oct 30	2.01	2.54	$2.28	23.2%	23	0.49	517
$185.00	Nov 20	7.20	7.60	$7.40	5.4%	23	0.58	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	2.81	3.00	$2.91	6.5%	121	0.29	3.1K
$165.00	Nov 20	0.78	0.88	$0.83	12.0%	25	0.09	1.2K
$186.00	Nov 20	4.50	4.85	$4.68	7.5%	21	0.44	984
$187.00	Nov 20	4.90	5.45	$5.18	10.6%	20	0.47	1.7K
$183.00	Nov 27	3.80	4.55	$4.18	17.9%	15	0.36	57

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 22.7%, max 38.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	39.8%	28.7%	38.9%	--	75
$182.00	Oct 30	Nov 20	39.6%	29.8%	32.9%	--	78
$183.00	Oct 30	Nov 20	38.9%	29.6%	31.1%	1	309
$182.50	Oct 30	Nov 20	39.0%	29.9%	30.6%	--	80
$181.00	Oct 30	Nov 27	38.9%	29.8%	30.5%	--	41

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 20	39.8%	28.9%	37.5%	1	610
$181.00	Oct 30	Dec 4	38.9%	28.7%	35.6%	2	473
$183.00	Oct 30	Dec 4	38.9%	29.0%	34.2%	5	114
$182.00	Oct 30	Nov 20	39.6%	29.8%	32.9%	--	672
$182.50	Oct 30	Nov 20	39.0%	29.9%	30.6%	1	408

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.89, avg 4.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$191.00	Oct 30	$0.16	$0.84	$0.16	35%	5.25	$190.16
$184.00	$185.00	Oct 30	$0.54	$0.46	$0.54	71%	0.85	$184.54
$188.00	$189.00	Nov 20	$0.33	$0.67	$0.33	50%	2.03	$188.33
$185.00	$186.00	Oct 30	$0.50	$0.50	$0.50	67%	1.00	$185.50
$187.00	$187.50	Oct 30	$0.13	$0.37	$0.13	56%	2.85	$187.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$187.50	Dec 4	$5.57	$4.93	$5.57	71%	0.89	$192.43
$197.50	$195.00	Nov 27	$1.45	$1.05	$1.45	74%	0.72	$196.05
$200.00	$199.00	Nov 6	$0.62	$0.38	$0.62	94%	0.61	$199.38
$196.00	$195.00	Oct 30	$0.65	$0.35	$0.65	97%	0.54	$195.35
$187.50	$185.00	Nov 27	$0.82	$1.68	$0.82	48%	2.05	$186.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.56, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$199.00	Dec 4	$1.43	$1.43	$2.57	65%	0.56	$196.43
$188.00	$192.00	Dec 4	$2.13	$2.13	$1.87	49%	1.14	$190.13
$191.00	$192.00	Nov 20	$0.65	$0.65	$0.35	58%	1.86	$191.65
$191.00	$192.00	Oct 30	$0.47	$0.47	$0.53	69%	0.89	$191.47
$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
$155.00	$150.00	Oct 30	$0.20	$0.20	$4.80	97%	0.04	$154.80
$183.00	$181.00	Dec 4	$0.85	$0.85	$1.15	62%	0.74	$182.15
$172.00	$170.00	Oct 30	$0.16	$0.16	$1.84	96%	0.09	$171.84
$167.50	$167.00	Oct 30	$0.13	$0.13	$0.37	97%	0.35	$167.37
$184.00	$183.00	Nov 6	$0.45	$0.45	$0.55	65%	0.82	$183.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.49, cheapest $1.36)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 30	Nov 6	$1.60	36.9%	32.7%
$191.00	Oct 30	Nov 6	$1.33	34.8%	30.6%
$188.00	Oct 30	Nov 6	$1.77	33.9%	30.1%
$186.00	Oct 30	Nov 6	$1.42	35.3%	32.0%
$187.00	Oct 30	Nov 6	$1.96	34.5%	31.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 30	Nov 6	$1.36	36.9%	32.7%
$188.00	Oct 30	Nov 6	$1.19	33.9%	30.1%
$187.00	Oct 30	Nov 6	$1.41	34.5%	31.2%
$186.00	Oct 30	Nov 6	$1.43	35.3%	32.0%
$187.50	Oct 30	Nov 6	$1.44	34.1%	31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 2.58% of stock, avg 5.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.00	Oct 30	$2.74	$2.09	$4.83	$182.17	$191.83	2.58%
$187.50	Oct 30	$2.61	$2.29	$4.90	$182.60	$192.40	2.61%
$189.00	Oct 30	$1.78	$3.12	$4.90	$184.10	$193.90	2.61%
$188.00	Oct 30	$2.28	$2.66	$4.94	$183.06	$192.94	2.64%
$190.00	Oct 30	$1.35	$3.75	$5.10	$184.90	$195.10	2.72%
$191.00	Oct 30	$1.19	$4.25	$5.44	$185.56	$196.44	2.90%
$186.00	Oct 30	$3.78	$1.71	$5.49	$180.51	$191.49	2.93%
$185.00	Oct 30	$4.28	$1.44	$5.72	$179.28	$190.72	3.05%
$192.00	Oct 30	$0.72	$5.05	$5.77	$186.23	$197.77	3.08%
$192.50	Oct 30	$0.76	$5.28	$6.04	$186.46	$198.54	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.08% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.00	$184.00	Oct 30	$0.72	$1.31	$2.03	$181.97	$194.03
$192.00	$185.00	Oct 30	$0.72	$1.44	$2.16	$182.84	$194.16
$191.00	$184.00	Oct 30	$1.19	$1.31	$2.50	$181.50	$193.50
$191.00	$185.00	Oct 30	$1.19	$1.44	$2.63	$182.37	$193.63
$190.00	$184.00	Oct 30	$1.35	$1.31	$2.66	$181.34	$192.66
$190.00	$185.00	Oct 30	$1.35	$1.44	$2.79	$182.21	$192.79
$192.00	$186.00	Oct 30	$0.72	$1.71	$2.43	$183.57	$194.43
$191.00	$186.00	Oct 30	$1.19	$1.71	$2.90	$183.10	$193.90
$190.00	$186.00	Oct 30	$1.35	$1.71	$3.06	$182.94	$193.06
$189.00	$185.00	Oct 30	$1.78	$1.44	$3.22	$181.78	$192.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 7.33, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
183/184	194/195	Nov 6	$0.88	$0.12	39%	7.33	$183.12	$194.88
167/168	191/192	Oct 30	$0.60	$0.40	66%	1.50	$166.90	$191.60
167/168	192/193	Oct 30	$0.38	$0.12	75%	3.17	$167.12	$192.88
181/182	194/195	Nov 6	$0.79	$0.21	45%	3.76	$181.21	$194.79
183/184	191/192	Oct 30	$0.80	$0.20	40%	4.00	$183.20	$191.80
179/180	191/192	Oct 30	$0.65	$0.35	54%	1.86	$179.35	$191.65
181/182	191/192	Oct 30	$0.70	$0.30	50%	2.33	$181.30	$191.70
178/179	191/192	Oct 30	$0.59	$0.41	58%	1.44	$178.41	$191.59
167/168	194/195	Oct 30	$0.31	$0.69	82%	0.45	$167.19	$194.31
182/183	192/193	Oct 30	$0.36	$0.14	54%	2.57	$182.64	$192.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 49.00, 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
$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
$188.00	$189.00	$190.00	Oct 30	$0.07	$0.93	14%	13.29
$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	$0.08	$3.92	26%	49.00
$160.00	$165.00	$170.00	Nov 13	$0.13	$4.87	7%	37.46
$170.00	$172.50	$175.00	Nov 13	$0.06	$2.44	6%	40.67
$155.00	$160.00	$165.00	Nov 27	$0.16	$4.84	5%	30.25
$178.00	$179.00	$180.00	Oct 30	$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. 111 found (best net $-1.01, 102 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	-$0.94	$3.06
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$200.00	$202.50	1:2	Nov 6	-$0.02	$2.48
$210.00	$215.00	1:2	Nov 20	-$0.08	$4.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$198.00	$187.50	1:2	Dec 4	-$1.01	$9.49
$170.00	$165.00	1:2	Nov 13	-$0.22	$4.78
$155.00	$150.00	1:2	Nov 20	-$0.04	$4.96
$165.00	$160.00	1:2	Nov 13	-$0.13	$4.87
$170.00	$167.50	1:2	Nov 6	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.57%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$188.00	Dec 4	$6.70	0.51	0.3%	3.57%	3.88%	1	--
$187.50	Dec 4	$6.85	0.52	0.0%	3.65%	3.70%	--	36
$192.00	Dec 4	$4.70	0.42	2.4%	2.51%	4.95%	--	14
$195.00	Dec 4	$3.60	0.35	4.0%	1.92%	5.97%	4	54
$187.50	Nov 27	$6.15	0.53	0.0%	3.28%	3.32%	--	19
$189.00	Nov 27	$5.35	0.49	0.8%	2.85%	3.70%	--	21
$190.00	Nov 27	$4.80	0.47	1.4%	2.56%	3.94%	--	27
$192.50	Nov 27	$3.85	0.40	2.7%	2.05%	4.76%	2	17
$188.00	Nov 20	$5.45	0.50	0.3%	2.91%	3.22%	--	518
$192.00	Nov 27	$3.85	0.41	2.4%	2.05%	4.50%	--	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 443

Total Puts 526

Put/Call Ratio 1.19

Net Difference -83

Prior's Put/Call Breakdown

Total Calls 1,278

Total Puts 324

Put/Call Ratio 0.25

Net Difference 954

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